33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 3 | 20241206 | 192700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241206 | 192600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241206 | 192500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241206 | 192400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241206 | 192300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241206 | 192200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241206 | 192100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241206 | 192000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241206 | 191900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241206 | 191800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241206 | 191700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241206 | 191600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241206 | 191500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241206 | 191400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241206 | 191300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241206 | 191200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241206 | 191100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241206 | 191000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241206 | 190900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241206 | 190800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241206 | 190700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241206 | 190600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241206 | 190500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241206 | 190400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241206 | 190300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241206 | 190200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241206 | 190100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241206 | 190000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241206 | 185900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241206 | 185800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 33 | 20241206 | 185700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241206 | 185600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241206 | 185500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241206 | 185400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241206 | 185300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241206 | 185200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241206 | 185100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241206 | 185000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241206 | 184900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241206 | 184800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241206 | 184700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241206 | 184600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241206 | 184500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241206 | 184400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241206 | 184300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241206 | 184200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241206 | 184100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241206 | 184000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241206 | 183900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241206 | 183800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241206 | 183700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241206 | 183600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241206 | 183500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241206 | 183400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241206 | 183300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241206 | 183200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241206 | 183100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241206 | 183000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241206 | 182900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241206 | 182800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 63 | 20241206 | 182700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241206 | 182600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241206 | 182500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241206 | 182400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241206 | 182300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241206 | 182200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241206 | 182100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241206 | 182000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241206 | 181900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241206 | 181800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241206 | 181700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241206 | 181600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241206 | 181500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241206 | 181400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241206 | 181300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241206 | 181200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241206 | 181100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241206 | 181000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241206 | 180900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241206 | 180800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241206 | 180700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241206 | 180600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241206 | 180500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241206 | 180400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241206 | 180300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241206 | 180200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241206 | 180100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241206 | 180000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241206 | 175900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241206 | 175800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 93 | 20241206 | 175700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241206 | 175600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241206 | 175500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241206 | 175400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241206 | 175300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241206 | 175200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241206 | 175100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241206 | 175000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241206 | 174900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241206 | 174800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241206 | 174700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241206 | 174600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241206 | 174500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241206 | 174400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241206 | 174300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241206 | 174200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241206 | 174100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241206 | 174000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241206 | 173900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241206 | 173800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241206 | 173700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241206 | 173600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241206 | 173500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241206 | 173400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241206 | 173300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241206 | 173200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241206 | 173100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241206 | 173000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241206 | 172900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241206 | 172800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 123 | 20241206 | 172700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241206 | 172600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241206 | 172500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241206 | 172400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241206 | 172300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241206 | 172200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241206 | 172100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241206 | 172000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241206 | 171900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241206 | 171800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241206 | 171700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241206 | 171600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241206 | 171500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241206 | 171400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241206 | 171300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241206 | 171200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241206 | 171100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241206 | 171000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241206 | 170900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241206 | 170800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241206 | 170700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241206 | 170600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241206 | 170500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241206 | 170400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241206 | 170300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241206 | 170200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241206 | 170100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241206 | 170000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241206 | 165900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241206 | 165800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 153 | 20241206 | 165700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241206 | 165600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241206 | 165500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241206 | 165400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241206 | 165300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241206 | 165200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241206 | 165100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241206 | 165000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241206 | 164900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241206 | 164800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241206 | 164700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241206 | 164600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241206 | 164500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241206 | 164400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241206 | 164300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241206 | 164200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241206 | 164100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241206 | 164000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241206 | 163900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241206 | 163800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241206 | 163700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241206 | 163600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241206 | 163500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241206 | 163400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241206 | 163300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241206 | 163200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241206 | 163100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241206 | 163000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241206 | 162900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241206 | 162800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 183 | 20241206 | 162700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241206 | 162600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241206 | 162500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241206 | 162400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241206 | 162300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241206 | 162200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241206 | 162100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241206 | 162000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241206 | 161900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241206 | 161800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241206 | 161700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20241206 | 161600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20241206 | 161500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20241206 | 161400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20241206 | 161300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20241206 | 161200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20241206 | 161100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20241206 | 161000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20241206 | 160900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20241206 | 160800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20241206 | 160700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20241206 | 160600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20241206 | 160500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20241206 | 160400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20241206 | 160300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20241206 | 160200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20241206 | 160100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20241206 | 160000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20241206 | 155900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20241206 | 155800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 213 | 20241206 | 155700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20241206 | 155600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20241206 | 155500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20241206 | 155400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20241206 | 155300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20241206 | 155200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20241206 | 155100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20241206 | 155000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20241206 | 154900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20241206 | 154800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20241206 | 154700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20241206 | 154600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20241206 | 154500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20241206 | 154400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20241206 | 154300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20241206 | 154200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20241206 | 154100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20241206 | 154000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20241206 | 153900 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20241206 | 153800 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20241206 | 153700 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20241206 | 153600 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20241206 | 153500 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20241206 | 153400 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20241206 | 153300 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20241206 | 153200 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20241206 | 153100 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20241206 | 153000 | 5999756250 | 21900 | 21900 | 21900 | 21900 | 5548 |
| 241 | 20241206 | 152900 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20241206 | 152800 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 243 | 20241206 | 152700 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20241206 | 152600 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20241206 | 152500 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20241206 | 152400 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20241206 | 152300 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20241206 | 152200 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20241206 | 152100 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20241206 | 152000 | 5878255050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20241206 | 151900 | 5878255050 | 22050 | 21950 | 22100 | 21800 | 2823 |
| 252 | 20241206 | 151800 | 5816229800 | 21950 | 21950 | 21950 | 21900 | 208 |
| 253 | 20241206 | 151700 | 5811666800 | 22000 | 21950 | 22000 | 21900 | 400 |
| 254 | 20241206 | 151600 | 5802894650 | 21950 | 21900 | 22000 | 21800 | 756 |
| 255 | 20241206 | 151500 | 5786299250 | 21850 | 21950 | 21950 | 21850 | 511 |
| 256 | 20241206 | 151400 | 5775121000 | 21950 | 21950 | 21950 | 21900 | 200 |
| 257 | 20241206 | 151300 | 5770737300 | 21950 | 21900 | 21950 | 21900 | 22 |
| 258 | 20241206 | 151200 | 5770255000 | 21950 | 22000 | 22000 | 21850 | 1151 |
| 259 | 20241206 | 151100 | 5745021200 | 22000 | 22050 | 22050 | 21950 | 1090 |
| 260 | 20241206 | 151000 | 5721050900 | 22050 | 22000 | 22050 | 22000 | 46 |
| 261 | 20241206 | 150900 | 5720038850 | 22050 | 22050 | 22050 | 22050 | 95 |
| 262 | 20241206 | 150800 | 5717944100 | 22100 | 22100 | 22100 | 22050 | 391 |
| 263 | 20241206 | 150700 | 5709304150 | 22050 | 22000 | 22100 | 22000 | 128 |
| 264 | 20241206 | 150600 | 5706481700 | 22000 | 22050 | 22050 | 22000 | 532 |
| 265 | 20241206 | 150500 | 5694751600 | 22100 | 22050 | 22100 | 22050 | 142 |
| 266 | 20241206 | 150400 | 5691618400 | 22050 | 22050 | 22050 | 22050 | 119 |
| 267 | 20241206 | 150300 | 5688994450 | 22050 | 22000 | 22050 | 22000 | 167 |
| 268 | 20241206 | 150200 | 5685317550 | 22100 | 22000 | 22100 | 22000 | 86 |
| 269 | 20241206 | 150100 | 5683422700 | 22050 | 22100 | 22100 | 22050 | 122 |
| 270 | 20241206 | 150000 | 5680732350 | 22100 | 22100 | 22100 | 22100 | 117 |
| 271 | 20241206 | 145900 | 5678146650 | 22100 | 22050 | 22100 | 22050 | 169 |
| 272 | 20241206 | 145800 | 5674419300 | 22050 | 22050 | 22050 | 22000 | 289 |
| 273 | 20241206 | 145700 | 5668051200 | 22050 | 22050 | 22050 | 22050 | 75 |
| 274 | 20241206 | 145600 | 5666397450 | 21950 | 22000 | 22000 | 21950 | 32 |
| 275 | 20241206 | 145500 | 5665694900 | 21950 | 22100 | 22100 | 21950 | 98 |
| 276 | 20241206 | 145400 | 5663530300 | 21900 | 22000 | 22000 | 21900 | 1074 |
| 277 | 20241206 | 145300 | 5639958150 | 22100 | 22000 | 22100 | 22000 | 227 |
| 278 | 20241206 | 145200 | 5634963550 | 21950 | 22000 | 22000 | 21950 | 142 |
| 279 | 20241206 | 145100 | 5631845450 | 22000 | 22000 | 22000 | 22000 | 539 |
| 280 | 20241206 | 145000 | 5619987450 | 22050 | 22050 | 22050 | 22050 | 1 |
| 281 | 20241206 | 144900 | 5619965400 | 22050 | 21950 | 22100 | 21950 | 218 |
| 282 | 20241206 | 144800 | 5615178450 | 22050 | 22050 | 22050 | 22000 | 201 |
| 283 | 20241206 | 144700 | 5610752150 | 22050 | 22100 | 22100 | 22050 | 155 |
| 284 | 20241206 | 144600 | 5607327650 | 22100 | 22050 | 22100 | 22050 | 19 |
| 285 | 20241206 | 144500 | 5606908250 | 22050 | 22050 | 22050 | 22050 | 52 |
| 286 | 20241206 | 144400 | 5605761650 | 22050 | 22050 | 22050 | 22050 | 52 |
| 287 | 20241206 | 144300 | 5604615050 | 22050 | 22050 | 22050 | 22050 | 41 |
| 288 | 20241206 | 144200 | 5603711000 | 22100 | 22050 | 22150 | 22050 | 161 |
| 289 | 20241206 | 144100 | 5600155450 | 22050 | 22000 | 22050 | 22000 | 3 |
| 290 | 20241206 | 144000 | 5600089400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 291 | 20241206 | 143900 | 5600089400 | 22150 | 22050 | 22150 | 21900 | 230 |
| 292 | 20241206 | 143800 | 5595035850 | 22050 | 21950 | 22050 | 21950 | 717 |
| 293 | 20241206 | 143700 | 5579235400 | 21950 | 22050 | 22100 | 21950 | 422 |
| 294 | 20241206 | 143600 | 5569943250 | 22000 | 22100 | 22150 | 21950 | 1606 |
| 295 | 20241206 | 143500 | 5534619600 | 22150 | 22150 | 22150 | 22150 | 201 |
| 296 | 20241206 | 143400 | 5530167450 | 22200 | 22200 | 22200 | 22200 | 101 |
| 297 | 20241206 | 143300 | 5527925250 | 22200 | 22150 | 22200 | 22150 | 134 |
| 298 | 20241206 | 143200 | 5524954900 | 22200 | 22200 | 22200 | 22200 | 17 |
| 299 | 20241206 | 143100 | 5524577500 | 22200 | 22150 | 22200 | 22150 | 210 |
| 300 | 20241206 | 143000 | 5519920050 | 22150 | 22150 | 22150 | 22150 | 1 |
| 301 | 20241206 | 142900 | 5519897900 | 22150 | 22150 | 22150 | 22150 | 101 |
| 302 | 20241206 | 142800 | 5517660750 | 22100 | 22250 | 22250 | 22100 | 493 |
| 303 | 20241206 | 142700 | 5506723150 | 22300 | 22350 | 22350 | 22250 | 796 |
| 304 | 20241206 | 142600 | 5488958250 | 22400 | 22300 | 22400 | 22300 | 241 |
| 305 | 20241206 | 142500 | 5483577000 | 22200 | 22200 | 22200 | 22150 | 141 |
| 306 | 20241206 | 142400 | 5480448300 | 22250 | 22300 | 22300 | 22250 | 224 |
| 307 | 20241206 | 142300 | 5475456150 | 22300 | 22350 | 22350 | 22300 | 633 |
| 308 | 20241206 | 142200 | 5461313500 | 22400 | 22450 | 22450 | 22400 | 238 |
| 309 | 20241206 | 142100 | 5455979800 | 22400 | 22400 | 22450 | 22400 | 134 |
| 310 | 20241206 | 142000 | 5452975700 | 22400 | 22450 | 22450 | 22400 | 9 |
| 311 | 20241206 | 141900 | 5452773850 | 22400 | 22400 | 22400 | 22350 | 448 |
| 312 | 20241206 | 141800 | 5442750100 | 22400 | 22350 | 22400 | 22350 | 487 |
| 313 | 20241206 | 141700 | 5431853650 | 22350 | 22400 | 22400 | 22350 | 113 |
| 314 | 20241206 | 141600 | 5429326300 | 22400 | 22350 | 22400 | 22350 | 67 |
| 315 | 20241206 | 141500 | 5427828500 | 22350 | 22400 | 22400 | 22300 | 282 |
| 316 | 20241206 | 141400 | 5421520050 | 22300 | 22100 | 22400 | 22100 | 2890 |
| 317 | 20241206 | 141300 | 5357240350 | 22100 | 22100 | 22100 | 22100 | 90 |
| 318 | 20241206 | 141200 | 5355251350 | 22050 | 22050 | 22050 | 22050 | 305 |
| 319 | 20241206 | 141100 | 5348526100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 320 | 20241206 | 141000 | 5348526100 | 22050 | 22050 | 22050 | 22050 | 29 |
| 321 | 20241206 | 140900 | 5347886650 | 22050 | 22100 | 22100 | 22000 | 237 |
| 322 | 20241206 | 140800 | 5342666050 | 22100 | 22100 | 22100 | 22100 | 224 |
| 323 | 20241206 | 140700 | 5337715650 | 22100 | 22050 | 22100 | 22050 | 267 |
| 324 | 20241206 | 140600 | 5331827850 | 22050 | 22050 | 22050 | 22050 | 1 |
| 325 | 20241206 | 140500 | 5331805800 | 22050 | 22050 | 22050 | 22050 | 87 |
| 326 | 20241206 | 140400 | 5329887450 | 22050 | 22000 | 22050 | 22000 | 29 |
| 327 | 20241206 | 140300 | 5329248950 | 22050 | 22000 | 22050 | 22000 | 202 |
| 328 | 20241206 | 140200 | 5324804900 | 22050 | 22000 | 22050 | 22000 | 40 |
| 329 | 20241206 | 140100 | 5323923400 | 22000 | 22000 | 22000 | 22000 | 72 |
| 330 | 20241206 | 140000 | 5322339400 | 21950 | 21950 | 22000 | 21950 | 69 |
| 331 | 20241206 | 135900 | 5320822300 | 21950 | 22000 | 22000 | 21950 | 177 |
| 332 | 20241206 | 135800 | 5316933850 | 22050 | 22000 | 22050 | 22000 | 16 |
| 333 | 20241206 | 135700 | 5316581700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 334 | 20241206 | 135600 | 5316581700 | 22000 | 22000 | 22000 | 22000 | 33 |
| 335 | 20241206 | 135500 | 5315855700 | 21950 | 22000 | 22000 | 21950 | 123 |
| 336 | 20241206 | 135400 | 5313150450 | 22050 | 22000 | 22050 | 22000 | 233 |
| 337 | 20241206 | 135300 | 5308013600 | 21900 | 21950 | 21950 | 21900 | 40 |
| 338 | 20241206 | 135200 | 5307136600 | 21950 | 22000 | 22000 | 21950 | 151 |
| 339 | 20241206 | 135100 | 5303818300 | 22000 | 22000 | 22000 | 22000 | 40 |
| 340 | 20241206 | 135000 | 5302938300 | 22000 | 22000 | 22000 | 21900 | 176 |
| 341 | 20241206 | 134900 | 5299066400 | 21900 | 21950 | 21950 | 21900 | 15 |
| 342 | 20241206 | 134800 | 5298737350 | 21950 | 21900 | 21950 | 21850 | 496 |
| 343 | 20241206 | 134700 | 5287880300 | 21900 | 21950 | 22000 | 21900 | 143 |
| 344 | 20241206 | 134600 | 5284745500 | 21950 | 21950 | 21950 | 21950 | 500 |
| 345 | 20241206 | 134500 | 5273770500 | 22000 | 22000 | 22000 | 22000 | 167 |
| 346 | 20241206 | 134400 | 5270096500 | 22100 | 22100 | 22150 | 22050 | 389 |
| 347 | 20241206 | 134300 | 5261511250 | 22150 | 22150 | 22150 | 22150 | 54 |
| 348 | 20241206 | 134200 | 5260315150 | 22200 | 22250 | 22250 | 22200 | 301 |
| 349 | 20241206 | 134100 | 5253632850 | 22250 | 22250 | 22250 | 22200 | 76 |
| 350 | 20241206 | 134000 | 5251945000 | 22250 | 22250 | 22250 | 22200 | 126 |
| 351 | 20241206 | 133900 | 5249147350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 352 | 20241206 | 133800 | 5249147350 | 22250 | 22250 | 22250 | 22250 | 1 |
| 353 | 20241206 | 133700 | 5249125100 | 22150 | 22150 | 22150 | 22150 | 3 |
| 354 | 20241206 | 133600 | 5249058650 | 22150 | 22200 | 22200 | 22150 | 80 |
| 355 | 20241206 | 133500 | 5247284250 | 22200 | 22250 | 22250 | 22200 | 60 |
| 356 | 20241206 | 133400 | 5245949500 | 22250 | 22200 | 22250 | 22200 | 9 |
| 357 | 20241206 | 133300 | 5245749600 | 22150 | 22050 | 22150 | 22050 | 101 |
| 358 | 20241206 | 133200 | 5243512550 | 22050 | 22100 | 22100 | 22050 | 11 |
| 359 | 20241206 | 133100 | 5243269500 | 22000 | 22150 | 22150 | 22000 | 305 |
| 360 | 20241206 | 133000 | 5236551500 | 22150 | 22150 | 22200 | 22150 | 101 |
| 361 | 20241206 | 132900 | 5234310350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 362 | 20241206 | 132800 | 5234310350 | 22000 | 22100 | 22100 | 22000 | 45 |
| 363 | 20241206 | 132700 | 5233319750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 364 | 20241206 | 132600 | 5233319750 | 22100 | 22100 | 22100 | 22100 | 100 |
| 365 | 20241206 | 132500 | 5231109750 | 22100 | 22100 | 22100 | 22100 | 22 |
| 366 | 20241206 | 132400 | 5230623550 | 22100 | 22100 | 22100 | 22100 | 47 |
| 367 | 20241206 | 132300 | 5229584850 | 22300 | 22100 | 22300 | 22100 | 131 |
| 368 | 20241206 | 132200 | 5226686050 | 22250 | 22250 | 22250 | 22250 | 11 |
| 369 | 20241206 | 132100 | 5226441300 | 22150 | 22300 | 22300 | 22150 | 520 |
| 370 | 20241206 | 132000 | 5214870000 | 22300 | 22250 | 22350 | 22250 | 1442 |
| 371 | 20241206 | 131900 | 5182721800 | 22200 | 22150 | 22200 | 22150 | 333 |
| 372 | 20241206 | 131800 | 5175331650 | 22150 | 22100 | 22200 | 22100 | 1659 |
| 373 | 20241206 | 131700 | 5138547550 | 22100 | 21950 | 22150 | 21950 | 878 |
| 374 | 20241206 | 131600 | 5119223850 | 21900 | 21850 | 21950 | 21850 | 957 |
| 375 | 20241206 | 131500 | 5098260950 | 21850 | 21800 | 21850 | 21800 | 304 |
| 376 | 20241206 | 131400 | 5091633550 | 21850 | 21850 | 21850 | 21850 | 7 |
| 377 | 20241206 | 131300 | 5091480600 | 21850 | 21800 | 21850 | 21800 | 112 |
| 378 | 20241206 | 131200 | 5089034000 | 21850 | 21650 | 21850 | 21650 | 538 |
| 379 | 20241206 | 131100 | 5077310700 | 21700 | 21950 | 21950 | 21500 | 5320 |
| 380 | 20241206 | 131000 | 4962001850 | 21950 | 21950 | 21950 | 21950 | 6 |
| 381 | 20241206 | 130900 | 4961870150 | 21950 | 21900 | 21950 | 21900 | 71 |
| 382 | 20241206 | 130800 | 4960312150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 383 | 20241206 | 130700 | 4960312150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 384 | 20241206 | 130600 | 4960312150 | 21900 | 21950 | 21950 | 21850 | 59 |
| 385 | 20241206 | 130500 | 4959020600 | 21850 | 21950 | 21950 | 21850 | 366 |
| 386 | 20241206 | 130400 | 4951010650 | 21950 | 21950 | 21950 | 21950 | 18 |
| 387 | 20241206 | 130300 | 4950615550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 388 | 20241206 | 130200 | 4950615550 | 21950 | 22050 | 22050 | 21950 | 13 |
| 389 | 20241206 | 130100 | 4950329800 | 21900 | 21950 | 21950 | 21900 | 273 |
| 390 | 20241206 | 130000 | 4944344200 | 21950 | 22050 | 22050 | 21950 | 46 |
| 391 | 20241206 | 125900 | 4943333350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 392 | 20241206 | 125800 | 4943333350 | 22000 | 22000 | 22000 | 22000 | 31 |
| 393 | 20241206 | 125700 | 4942651350 | 22050 | 22050 | 22050 | 22050 | 30 |
| 394 | 20241206 | 125600 | 4941989850 | 22000 | 22000 | 22000 | 22000 | 128 |
| 395 | 20241206 | 125500 | 4939173850 | 21950 | 22050 | 22050 | 21950 | 11 |
| 396 | 20241206 | 125400 | 4938931500 | 21950 | 21900 | 22000 | 21900 | 18 |
| 397 | 20241206 | 125300 | 4938536050 | 21900 | 21900 | 21950 | 21900 | 126 |
| 398 | 20241206 | 125200 | 4935776500 | 21850 | 22150 | 22150 | 21700 | 7525 |
| 399 | 20241206 | 125100 | 4771758400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 400 | 20241206 | 125000 | 4771758400 | 22200 | 22150 | 22200 | 22100 | 98 |
| 401 | 20241206 | 124900 | 4769589100 | 22150 | 22200 | 22200 | 22150 | 14 |
| 402 | 20241206 | 124800 | 4769278500 | 22250 | 22150 | 22250 | 22150 | 342 |
| 403 | 20241206 | 124700 | 4761682100 | 22150 | 22050 | 22150 | 22050 | 147 |
| 404 | 20241206 | 124600 | 4758433900 | 22100 | 22100 | 22100 | 22050 | 381 |
| 405 | 20241206 | 124500 | 4750016000 | 22100 | 22200 | 22200 | 22100 | 28 |
| 406 | 20241206 | 124400 | 4749397050 | 22050 | 22050 | 22050 | 21950 | 430 |
| 407 | 20241206 | 124300 | 4739945250 | 22000 | 22000 | 22000 | 22000 | 158 |
| 408 | 20241206 | 124200 | 4736469250 | 22000 | 22200 | 22200 | 22000 | 1482 |
| 409 | 20241206 | 124100 | 4703804750 | 22200 | 22250 | 22300 | 22150 | 744 |
| 410 | 20241206 | 124000 | 4687283950 | 22300 | 22300 | 22300 | 22300 | 90 |
| 411 | 20241206 | 123900 | 4685276950 | 22300 | 22250 | 22300 | 22250 | 17 |
| 412 | 20241206 | 123800 | 4684898650 | 22250 | 22250 | 22250 | 22250 | 33 |
| 413 | 20241206 | 123700 | 4684164400 | 22200 | 22200 | 22200 | 22200 | 545 |
| 414 | 20241206 | 123600 | 4672065400 | 22150 | 22150 | 22150 | 22150 | 2 |
| 415 | 20241206 | 123500 | 4672021100 | 22150 | 22150 | 22150 | 22150 | 50 |
| 416 | 20241206 | 123400 | 4670913600 | 22150 | 22150 | 22150 | 22150 | 2 |
| 417 | 20241206 | 123300 | 4670869300 | 22100 | 22250 | 22250 | 22100 | 614 |
| 418 | 20241206 | 123200 | 4657272700 | 22250 | 22250 | 22250 | 22200 | 200 |
| 419 | 20241206 | 123100 | 4652822800 | 22250 | 22200 | 22250 | 22200 | 39 |
| 420 | 20241206 | 123000 | 4651956050 | 22200 | 22250 | 22250 | 22200 | 33 |
| 421 | 20241206 | 122900 | 4651221900 | 22250 | 22200 | 22300 | 22200 | 70 |
| 422 | 20241206 | 122800 | 4649662750 | 22150 | 22150 | 22150 | 22150 | 1 |
| 423 | 20241206 | 122700 | 4649640600 | 22200 | 22250 | 22250 | 22200 | 884 |
| 424 | 20241206 | 122600 | 4630002950 | 22250 | 22250 | 22250 | 22250 | 15 |
| 425 | 20241206 | 122500 | 4629669200 | 22250 | 22250 | 22250 | 22250 | 2 |
| 426 | 20241206 | 122400 | 4629624700 | 22250 | 22300 | 22300 | 22250 | 333 |
| 427 | 20241206 | 122300 | 4622215300 | 22250 | 22450 | 22450 | 22250 | 413 |
| 428 | 20241206 | 122200 | 4613003500 | 22350 | 22400 | 22400 | 22350 | 233 |
| 429 | 20241206 | 122100 | 4607786350 | 22400 | 22500 | 22550 | 22400 | 332 |
| 430 | 20241206 | 122000 | 4600322650 | 22500 | 22500 | 22500 | 22450 | 700 |
| 431 | 20241206 | 121900 | 4584574700 | 22500 | 22400 | 22500 | 22400 | 334 |
| 432 | 20241206 | 121800 | 4577073100 | 22400 | 22400 | 22400 | 22400 | 1 |
| 433 | 20241206 | 121700 | 4577050700 | 22400 | 22400 | 22400 | 22400 | 573 |
| 434 | 20241206 | 121600 | 4564215500 | 22400 | 22400 | 22400 | 22300 | 61 |
| 435 | 20241206 | 121500 | 4562850100 | 22400 | 22350 | 22400 | 22350 | 119 |
| 436 | 20241206 | 121400 | 4560185150 | 22350 | 22250 | 22350 | 22250 | 181 |
| 437 | 20241206 | 121300 | 4556156600 | 22300 | 22250 | 22300 | 22250 | 77 |
| 438 | 20241206 | 121200 | 4554442900 | 22200 | 22200 | 22200 | 22200 | 41 |
| 439 | 20241206 | 121100 | 4553532700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 440 | 20241206 | 121000 | 4553510500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 441 | 20241206 | 120900 | 4553510500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 442 | 20241206 | 120800 | 4553510500 | 22100 | 22200 | 22250 | 22100 | 60 |
| 443 | 20241206 | 120700 | 4552182950 | 22100 | 22200 | 22200 | 22100 | 173 |
| 444 | 20241206 | 120600 | 4548358500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 445 | 20241206 | 120500 | 4548358500 | 22100 | 22100 | 22100 | 22100 | 3 |
| 446 | 20241206 | 120400 | 4548292200 | 22250 | 22150 | 22250 | 22150 | 147 |
| 447 | 20241206 | 120300 | 4545025000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 448 | 20241206 | 120200 | 4545025000 | 22100 | 22150 | 22150 | 22100 | 245 |
| 449 | 20241206 | 120100 | 4539610000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 450 | 20241206 | 120000 | 4539587800 | 22200 | 22200 | 22200 | 22200 | 82 |
| 451 | 20241206 | 115900 | 4537767400 | 22200 | 22200 | 22200 | 22200 | 51 |
| 452 | 20241206 | 115800 | 4536635200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 453 | 20241206 | 115700 | 4536635200 | 22200 | 22200 | 22200 | 22200 | 20 |
| 454 | 20241206 | 115600 | 4536191200 | 22200 | 22200 | 22200 | 22200 | 29 |
| 455 | 20241206 | 115500 | 4535547400 | 22200 | 22150 | 22200 | 22150 | 51 |
| 456 | 20241206 | 115400 | 4534415250 | 22150 | 22000 | 22150 | 22000 | 146 |
| 457 | 20241206 | 115300 | 4531194100 | 22000 | 22150 | 22150 | 22000 | 1550 |
| 458 | 20241206 | 115200 | 4497017850 | 22300 | 22300 | 22300 | 22300 | 1 |
| 459 | 20241206 | 115100 | 4496995550 | 22150 | 22300 | 22300 | 22150 | 742 |
| 460 | 20241206 | 115000 | 4480513850 | 22250 | 22350 | 22350 | 22250 | 8 |
| 461 | 20241206 | 114900 | 4480335450 | 22350 | 22200 | 22350 | 22200 | 83 |
| 462 | 20241206 | 114800 | 4478490000 | 22150 | 22350 | 22350 | 22150 | 6 |
| 463 | 20241206 | 114700 | 4478356900 | 22200 | 22200 | 22200 | 22200 | 30 |
| 464 | 20241206 | 114600 | 4477690900 | 22150 | 22250 | 22250 | 22150 | 140 |
| 465 | 20241206 | 114500 | 4474582850 | 22250 | 22250 | 22250 | 22250 | 50 |
| 466 | 20241206 | 114400 | 4473470350 | 22250 | 22250 | 22250 | 22250 | 50 |
| 467 | 20241206 | 114300 | 4472357850 | 22200 | 22250 | 22250 | 22200 | 100 |
| 468 | 20241206 | 114200 | 4470136150 | 22250 | 22250 | 22250 | 22250 | 12 |
| 469 | 20241206 | 114100 | 4469869150 | 22250 | 22250 | 22250 | 22250 | 24 |
| 470 | 20241206 | 114000 | 4469335150 | 22250 | 22450 | 22450 | 22250 | 485 |
| 471 | 20241206 | 113900 | 4458519550 | 22400 | 22400 | 22400 | 22400 | 218 |
| 472 | 20241206 | 113800 | 4453636350 | 22400 | 22400 | 22400 | 22400 | 9 |
| 473 | 20241206 | 113700 | 4453434750 | 22400 | 22350 | 22400 | 22350 | 81 |
| 474 | 20241206 | 113600 | 4451624200 | 22400 | 22350 | 22400 | 22300 | 398 |
| 475 | 20241206 | 113500 | 4442725350 | 22350 | 22400 | 22400 | 22350 | 329 |
| 476 | 20241206 | 113400 | 4435371550 | 22350 | 22350 | 22350 | 22350 | 70 |
| 477 | 20241206 | 113300 | 4433807050 | 22350 | 22550 | 22600 | 22350 | 1663 |
| 478 | 20241206 | 113200 | 4396457750 | 22550 | 22350 | 22550 | 22350 | 2342 |
| 479 | 20241206 | 113100 | 4343793700 | 22350 | 22200 | 22350 | 22200 | 324 |
| 480 | 20241206 | 113000 | 4336561350 | 22150 | 22300 | 22300 | 22150 | 1711 |
| 481 | 20241206 | 112900 | 4298441150 | 22250 | 22150 | 22250 | 22150 | 192 |
| 482 | 20241206 | 112800 | 4294173900 | 22150 | 22200 | 22200 | 22150 | 249 |
| 483 | 20241206 | 112700 | 4288658050 | 22150 | 22200 | 22200 | 22150 | 215 |
| 484 | 20241206 | 112600 | 4283893250 | 22150 | 22150 | 22200 | 22150 | 241 |
| 485 | 20241206 | 112500 | 4278554900 | 22150 | 22100 | 22150 | 22050 | 45 |
| 486 | 20241206 | 112400 | 4277559800 | 22100 | 22150 | 22150 | 22100 | 169 |
| 487 | 20241206 | 112300 | 4273823600 | 22150 | 22100 | 22200 | 22100 | 940 |
| 488 | 20241206 | 112200 | 4252983750 | 22150 | 22100 | 22150 | 22100 | 118 |
| 489 | 20241206 | 112100 | 4250375850 | 22100 | 21950 | 22100 | 21900 | 115 |
| 490 | 20241206 | 112000 | 4247845300 | 21950 | 21950 | 22050 | 21900 | 277 |
| 491 | 20241206 | 111900 | 4241751550 | 21950 | 21950 | 22000 | 21950 | 21 |
| 492 | 20241206 | 111800 | 4241290550 | 21950 | 21900 | 22000 | 21900 | 23 |
| 493 | 20241206 | 111700 | 4240784800 | 21850 | 21850 | 21900 | 21800 | 229 |
| 494 | 20241206 | 111600 | 4235784250 | 21800 | 22050 | 22050 | 21800 | 564 |
| 495 | 20241206 | 111500 | 4223434350 | 22050 | 21950 | 22050 | 21900 | 422 |
| 496 | 20241206 | 111400 | 4214187000 | 22000 | 22050 | 22050 | 22000 | 143 |
| 497 | 20241206 | 111300 | 4211040750 | 22000 | 22000 | 22000 | 22000 | 262 |
| 498 | 20241206 | 111200 | 4205276750 | 21950 | 21950 | 21950 | 21950 | 197 |
| 499 | 20241206 | 111100 | 4200952600 | 21950 | 22000 | 22000 | 21950 | 571 |
| 500 | 20241206 | 111000 | 4188415350 | 22050 | 22250 | 22300 | 22050 | 767 |
| 501 | 20241206 | 110900 | 4171427000 | 22000 | 22150 | 22300 | 21900 | 760 |
| 502 | 20241206 | 110800 | 4154653650 | 22050 | 22000 | 22400 | 21900 | 1402 |
| 503 | 20241206 | 110700 | 4123550700 | 22000 | 22000 | 22000 | 22000 | 178 |
| 504 | 20241206 | 110600 | 4119634700 | 22000 | 22000 | 22000 | 22000 | 3 |
| 505 | 20241206 | 110500 | 4119568700 | 21800 | 21850 | 22000 | 21750 | 106 |
| 506 | 20241206 | 110400 | 4117254600 | 21900 | 21950 | 22000 | 21900 | 288 |
| 507 | 20241206 | 110300 | 4110934600 | 21950 | 21900 | 21950 | 21750 | 527 |
| 508 | 20241206 | 110200 | 4099423850 | 21700 | 21700 | 21700 | 21700 | 143 |
| 509 | 20241206 | 110100 | 4096320750 | 21700 | 21800 | 21800 | 21700 | 126 |
| 510 | 20241206 | 110000 | 4093582350 | 21800 | 21600 | 21950 | 21600 | 1510 |
| 511 | 20241206 | 105900 | 4060764550 | 21650 | 21600 | 21700 | 21550 | 442 |
| 512 | 20241206 | 105800 | 4051225100 | 21550 | 21400 | 21700 | 21400 | 618 |
| 513 | 20241206 | 105700 | 4037915200 | 21650 | 21700 | 21700 | 21350 | 4663 |
| 514 | 20241206 | 105600 | 3937793200 | 21700 | 21700 | 21750 | 21500 | 2333 |
| 515 | 20241206 | 105500 | 3887370900 | 21700 | 21700 | 21800 | 21650 | 1575 |
| 516 | 20241206 | 105400 | 3853204050 | 21550 | 21550 | 21650 | 21500 | 1992 |
| 517 | 20241206 | 105300 | 3810230800 | 21550 | 21900 | 21950 | 21550 | 6493 |
| 518 | 20241206 | 105200 | 3669339100 | 21900 | 21950 | 22000 | 21900 | 923 |
| 519 | 20241206 | 105100 | 3649098800 | 21950 | 21900 | 22000 | 21850 | 593 |
| 520 | 20241206 | 105000 | 3636080950 | 21850 | 22050 | 22100 | 21800 | 3210 |
| 521 | 20241206 | 104900 | 3565713850 | 22050 | 22200 | 22250 | 22000 | 2523 |
| 522 | 20241206 | 104800 | 3509946400 | 22200 | 22500 | 22500 | 22200 | 673 |
| 523 | 20241206 | 104700 | 3494941400 | 22450 | 22500 | 22650 | 22450 | 128 |
| 524 | 20241206 | 104600 | 3492046350 | 22550 | 22350 | 22550 | 22350 | 290 |
| 525 | 20241206 | 104500 | 3485535350 | 22400 | 22200 | 22400 | 22200 | 60 |
| 526 | 20241206 | 104400 | 3484192300 | 22200 | 22400 | 22400 | 22200 | 680 |
| 527 | 20241206 | 104300 | 3469030850 | 22500 | 22350 | 22500 | 22350 | 61 |
| 528 | 20241206 | 104200 | 3467667200 | 22350 | 22450 | 22450 | 22350 | 655 |
| 529 | 20241206 | 104100 | 3452978750 | 22450 | 22450 | 22450 | 22450 | 1 |
| 530 | 20241206 | 104000 | 3452956300 | 22500 | 22500 | 22500 | 22500 | 101 |
| 531 | 20241206 | 103900 | 3450683800 | 22450 | 22600 | 22600 | 22450 | 185 |
| 532 | 20241206 | 103800 | 3446527250 | 22450 | 22600 | 22600 | 22450 | 2 |
| 533 | 20241206 | 103700 | 3446482200 | 22450 | 22500 | 22650 | 22450 | 283 |
| 534 | 20241206 | 103600 | 3440113250 | 22650 | 22600 | 22650 | 22500 | 507 |
| 535 | 20241206 | 103500 | 3428677300 | 22700 | 22600 | 22700 | 22600 | 87 |
| 536 | 20241206 | 103400 | 3426706150 | 22600 | 22650 | 22700 | 22550 | 529 |
| 537 | 20241206 | 103300 | 3414753450 | 22650 | 22650 | 22700 | 22600 | 662 |
| 538 | 20241206 | 103200 | 3399762850 | 22650 | 22500 | 22650 | 22500 | 188 |
| 539 | 20241206 | 103100 | 3395513250 | 22450 | 22450 | 22500 | 22400 | 268 |
| 540 | 20241206 | 103000 | 3389501850 | 22500 | 22500 | 22600 | 22500 | 630 |
| 541 | 20241206 | 102900 | 3375306850 | 22500 | 22450 | 22500 | 22450 | 201 |
| 542 | 20241206 | 102800 | 3370785250 | 22450 | 22400 | 22450 | 22400 | 497 |
| 543 | 20241206 | 102700 | 3359629800 | 22350 | 22400 | 22400 | 22350 | 154 |
| 544 | 20241206 | 102600 | 3356186200 | 22400 | 22400 | 22400 | 22350 | 215 |
| 545 | 20241206 | 102500 | 3351372500 | 22400 | 22150 | 22400 | 22150 | 528 |
| 546 | 20241206 | 102400 | 3339573500 | 22100 | 22150 | 22200 | 22100 | 322 |
| 547 | 20241206 | 102300 | 3332451550 | 22150 | 22300 | 22300 | 22150 | 44 |
| 548 | 20241206 | 102200 | 3331473850 | 22300 | 22100 | 22300 | 22100 | 1216 |
| 549 | 20241206 | 102100 | 3304591150 | 22150 | 22150 | 22250 | 22150 | 2012 |
| 550 | 20241206 | 102000 | 3259989450 | 22150 | 22200 | 22250 | 22150 | 140 |
| 551 | 20241206 | 101900 | 3256881600 | 22150 | 22200 | 22200 | 22150 | 634 |
| 552 | 20241206 | 101800 | 3242833050 | 22200 | 22100 | 22200 | 22100 | 910 |
| 553 | 20241206 | 101700 | 3222680900 | 22100 | 22300 | 22300 | 22100 | 1447 |
| 554 | 20241206 | 101600 | 3190595100 | 22300 | 22400 | 22400 | 22300 | 560 |
| 555 | 20241206 | 101500 | 3178080250 | 22350 | 22400 | 22400 | 22350 | 245 |
| 556 | 20241206 | 101400 | 3172594350 | 22400 | 22400 | 22400 | 22350 | 453 |
| 557 | 20241206 | 101300 | 3162468100 | 22450 | 22450 | 22450 | 22400 | 42 |
| 558 | 20241206 | 101200 | 3161526700 | 22400 | 22350 | 22450 | 22300 | 768 |
| 559 | 20241206 | 101100 | 3144336950 | 22350 | 22300 | 22350 | 22250 | 327 |
| 560 | 20241206 | 101000 | 3137040200 | 22300 | 22350 | 22350 | 22250 | 1286 |
| 561 | 20241206 | 100900 | 3108359600 | 22350 | 22400 | 22450 | 22350 | 687 |
| 562 | 20241206 | 100800 | 3092973850 | 22450 | 22400 | 22450 | 22400 | 293 |
| 563 | 20241206 | 100700 | 3086409800 | 22400 | 22450 | 22500 | 22400 | 447 |
| 564 | 20241206 | 100600 | 3076376750 | 22500 | 22500 | 22550 | 22500 | 538 |
| 565 | 20241206 | 100500 | 3064264950 | 22500 | 22500 | 22500 | 22450 | 319 |
| 566 | 20241206 | 100400 | 3057087500 | 22500 | 22450 | 22500 | 22450 | 80 |
| 567 | 20241206 | 100300 | 3055289950 | 22500 | 22450 | 22500 | 22400 | 83 |
| 568 | 20241206 | 100200 | 3053423550 | 22550 | 22400 | 22550 | 22400 | 203 |
| 569 | 20241206 | 100100 | 3048853250 | 22400 | 22500 | 22500 | 22400 | 6 |
| 570 | 20241206 | 100000 | 3048718350 | 22500 | 22500 | 22550 | 22400 | 846 |
| 571 | 20241206 | 095900 | 3029742800 | 22550 | 22550 | 22600 | 22500 | 650 |
| 572 | 20241206 | 095800 | 3015092000 | 22550 | 22500 | 22550 | 22350 | 816 |
| 573 | 20241206 | 095700 | 2996724950 | 22350 | 22450 | 22500 | 22100 | 4799 |
| 574 | 20241206 | 095600 | 2889861600 | 22350 | 22700 | 22700 | 22300 | 4767 |
| 575 | 20241206 | 095500 | 2782557700 | 22750 | 22800 | 22800 | 22700 | 624 |
| 576 | 20241206 | 095400 | 2768376100 | 22700 | 23000 | 23000 | 22700 | 766 |
| 577 | 20241206 | 095300 | 2750872250 | 23050 | 22950 | 23050 | 22950 | 193 |
| 578 | 20241206 | 095200 | 2746442800 | 23050 | 23000 | 23050 | 23000 | 370 |
| 579 | 20241206 | 095100 | 2737921950 | 23050 | 23100 | 23100 | 23000 | 322 |
| 580 | 20241206 | 095000 | 2730508700 | 23100 | 22950 | 23100 | 22950 | 109 |
| 581 | 20241206 | 094900 | 2728001150 | 22950 | 23000 | 23100 | 22950 | 623 |
| 582 | 20241206 | 094800 | 2713692150 | 23100 | 22950 | 23100 | 22950 | 292 |
| 583 | 20241206 | 094700 | 2706971500 | 22950 | 22900 | 23000 | 22800 | 299 |
| 584 | 20241206 | 094600 | 2700124250 | 22900 | 22900 | 22950 | 22850 | 177 |
| 585 | 20241206 | 094500 | 2696069200 | 22900 | 22850 | 22900 | 22850 | 164 |
| 586 | 20241206 | 094400 | 2692316250 | 22850 | 22900 | 22950 | 22800 | 363 |
| 587 | 20241206 | 094300 | 2684001350 | 22900 | 22900 | 23000 | 22850 | 320 |
| 588 | 20241206 | 094200 | 2676675450 | 22900 | 22950 | 22950 | 22850 | 60 |
| 589 | 20241206 | 094100 | 2675300450 | 22950 | 22750 | 22950 | 22750 | 397 |
| 590 | 20241206 | 094000 | 2666261850 | 22550 | 22950 | 23000 | 22500 | 6966 |
| 591 | 20241206 | 093900 | 2508533700 | 22950 | 23000 | 23000 | 22850 | 833 |
| 592 | 20241206 | 093800 | 2489400050 | 23000 | 23050 | 23150 | 23000 | 1700 |
| 593 | 20241206 | 093700 | 2450185700 | 23000 | 22900 | 23100 | 22900 | 631 |
| 594 | 20241206 | 093600 | 2435655950 | 22900 | 22650 | 22900 | 22650 | 307 |
| 595 | 20241206 | 093500 | 2428647000 | 22650 | 22750 | 22750 | 22650 | 320 |
| 596 | 20241206 | 093400 | 2421385350 | 22750 | 22700 | 22800 | 22700 | 77 |
| 597 | 20241206 | 093300 | 2419636950 | 22700 | 22800 | 22800 | 22650 | 183 |
| 598 | 20241206 | 093200 | 2415478700 | 22750 | 22700 | 22800 | 22600 | 400 |
| 599 | 20241206 | 093100 | 2406391050 | 22600 | 22650 | 22750 | 22600 | 1212 |
| 600 | 20241206 | 093000 | 2378961500 | 22650 | 22950 | 22950 | 22650 | 1467 |
| 601 | 20241206 | 092900 | 2345624050 | 22900 | 22850 | 22950 | 22850 | 787 |
| 602 | 20241206 | 092800 | 2327617350 | 22900 | 22850 | 22950 | 22800 | 998 |
| 603 | 20241206 | 092700 | 2304765250 | 22750 | 22700 | 22850 | 22650 | 966 |
| 604 | 20241206 | 092600 | 2282780100 | 22600 | 22900 | 23000 | 22600 | 3905 |
| 605 | 20241206 | 092500 | 2194030300 | 22900 | 22950 | 23050 | 22850 | 1631 |
| 606 | 20241206 | 092400 | 2156644200 | 23050 | 22950 | 23050 | 22900 | 462 |
| 607 | 20241206 | 092300 | 2146028300 | 22950 | 22850 | 23000 | 22800 | 2309 |
| 608 | 20241206 | 092200 | 2093194300 | 22850 | 23250 | 23250 | 22800 | 8887 |
| 609 | 20241206 | 092100 | 1888809950 | 23150 | 23400 | 23450 | 23150 | 4001 |
| 610 | 20241206 | 092000 | 1795617200 | 23450 | 23450 | 23450 | 23400 | 848 |
| 611 | 20241206 | 091900 | 1775767000 | 23450 | 23500 | 23550 | 23400 | 1160 |
| 612 | 20241206 | 091800 | 1748554300 | 23500 | 23600 | 23650 | 23500 | 950 |
| 613 | 20241206 | 091700 | 1726177150 | 23650 | 23850 | 23850 | 23650 | 1328 |
| 614 | 20241206 | 091600 | 1694644050 | 23850 | 23650 | 23850 | 23600 | 1454 |
| 615 | 20241206 | 091500 | 1660119250 | 23600 | 23600 | 23650 | 23550 | 415 |
| 616 | 20241206 | 091400 | 1650326950 | 23600 | 23650 | 23650 | 23600 | 79 |
| 617 | 20241206 | 091300 | 1648460200 | 23550 | 23500 | 23700 | 23450 | 2044 |
| 618 | 20241206 | 091200 | 1600359950 | 23550 | 23650 | 23650 | 23550 | 735 |
| 619 | 20241206 | 091100 | 1583033450 | 23600 | 23750 | 23750 | 23600 | 586 |
| 620 | 20241206 | 091000 | 1569162200 | 23750 | 23500 | 23800 | 23400 | 1974 |
| 621 | 20241206 | 090900 | 1522661850 | 23500 | 23600 | 23700 | 23500 | 1840 |
| 622 | 20241206 | 090800 | 1479309250 | 23750 | 23800 | 23800 | 23550 | 1261 |
| 623 | 20241206 | 090700 | 1449466750 | 23750 | 24000 | 24000 | 23650 | 2592 |
| 624 | 20241206 | 090600 | 1387756300 | 24000 | 23700 | 24000 | 23700 | 7829 |
| 625 | 20241206 | 090500 | 1200748200 | 23700 | 23800 | 23800 | 23550 | 1579 |
| 626 | 20241206 | 090400 | 1163337600 | 23750 | 23550 | 23750 | 23500 | 2976 |
| 627 | 20241206 | 090300 | 1092987100 | 23600 | 23700 | 23700 | 23500 | 4558 |
| 628 | 20241206 | 090200 | 985400250 | 23600 | 23550 | 23700 | 23400 | 3930 |
| 629 | 20241206 | 090100 | 892612400 | 23550 | 23450 | 23650 | 23300 | 12440 |
| 630 | 20241206 | 090000 | 600822750 | 23450 | 23500 | 23850 | 23350 | 25440 |