31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 3 | 20241213 | 184000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20241213 | 183900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20241213 | 183800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20241213 | 183700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20241213 | 183600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20241213 | 183500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20241213 | 183400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20241213 | 183300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20241213 | 183200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20241213 | 183100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20241213 | 183000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20241213 | 182900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20241213 | 182800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20241213 | 182700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20241213 | 182600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20241213 | 182500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20241213 | 182400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20241213 | 182300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20241213 | 182200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20241213 | 182100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20241213 | 182000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20241213 | 181900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20241213 | 181800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20241213 | 181700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20241213 | 181600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20241213 | 181500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20241213 | 181400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20241213 | 181300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20241213 | 181200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20241213 | 181100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 33 | 20241213 | 181000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20241213 | 180900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20241213 | 180800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20241213 | 180700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20241213 | 180600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20241213 | 180500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20241213 | 180400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20241213 | 180300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20241213 | 180200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20241213 | 180100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20241213 | 180000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20241213 | 175900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20241213 | 175800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20241213 | 175700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20241213 | 175600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20241213 | 175500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20241213 | 175400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20241213 | 175300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20241213 | 175200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20241213 | 175100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20241213 | 175000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20241213 | 174900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20241213 | 174800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20241213 | 174700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20241213 | 174600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20241213 | 174500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20241213 | 174400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20241213 | 174300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20241213 | 174200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20241213 | 174100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 63 | 20241213 | 174000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20241213 | 173900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20241213 | 173800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20241213 | 173700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20241213 | 173600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20241213 | 173500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20241213 | 173400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20241213 | 173300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20241213 | 173200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20241213 | 173100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20241213 | 173000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20241213 | 172900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20241213 | 172800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20241213 | 172700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20241213 | 172600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20241213 | 172500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20241213 | 172400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20241213 | 172300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20241213 | 172200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20241213 | 172100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20241213 | 172000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20241213 | 171900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20241213 | 171800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20241213 | 171700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20241213 | 171600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20241213 | 171500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20241213 | 171400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20241213 | 171300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20241213 | 171200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20241213 | 171100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 93 | 20241213 | 171000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20241213 | 170900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20241213 | 170800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20241213 | 170700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20241213 | 170600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20241213 | 170500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20241213 | 170400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20241213 | 170300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20241213 | 170200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20241213 | 170100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20241213 | 170000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20241213 | 165900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20241213 | 165800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20241213 | 165700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20241213 | 165600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20241213 | 165500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20241213 | 165400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20241213 | 165300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20241213 | 165200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20241213 | 165100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20241213 | 165000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20241213 | 164900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20241213 | 164800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20241213 | 164700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20241213 | 164600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20241213 | 164500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20241213 | 164400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20241213 | 164300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20241213 | 164200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20241213 | 164100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 123 | 20241213 | 164000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20241213 | 163900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20241213 | 163800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20241213 | 163700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20241213 | 163600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20241213 | 163500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20241213 | 163400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20241213 | 163300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20241213 | 163200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20241213 | 163100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20241213 | 163000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20241213 | 162900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20241213 | 162800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20241213 | 162700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20241213 | 162600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20241213 | 162500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20241213 | 162400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20241213 | 162300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20241213 | 162200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20241213 | 162100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20241213 | 162000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20241213 | 161900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20241213 | 161800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20241213 | 161700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20241213 | 161600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20241213 | 161500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20241213 | 161400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20241213 | 161300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20241213 | 161200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20241213 | 161100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 153 | 20241213 | 161000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20241213 | 160900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20241213 | 160800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20241213 | 160700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20241213 | 160600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20241213 | 160500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20241213 | 160400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20241213 | 160300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20241213 | 160200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20241213 | 160100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20241213 | 160000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20241213 | 155900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20241213 | 155800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20241213 | 155700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20241213 | 155600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20241213 | 155500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20241213 | 155400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20241213 | 155300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20241213 | 155200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20241213 | 155100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20241213 | 155000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20241213 | 154900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20241213 | 154800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20241213 | 154700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20241213 | 154600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20241213 | 154500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20241213 | 154400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20241213 | 154300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20241213 | 154200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20241213 | 154100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 183 | 20241213 | 154000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20241213 | 153900 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20241213 | 153800 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20241213 | 153700 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20241213 | 153600 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20241213 | 153500 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20241213 | 153400 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20241213 | 153300 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20241213 | 153200 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20241213 | 153100 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20241213 | 153000 | 8143525700 | 22050 | 22050 | 22050 | 22050 | 37900 |
| 194 | 20241213 | 152900 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20241213 | 152800 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20241213 | 152700 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20241213 | 152600 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20241213 | 152500 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20241213 | 152400 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20241213 | 152300 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20241213 | 152200 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20241213 | 152100 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20241213 | 152000 | 7307830700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20241213 | 151900 | 7307830700 | 21950 | 21900 | 21950 | 21900 | 777 |
| 205 | 20241213 | 151800 | 7290794650 | 21950 | 21950 | 22000 | 21900 | 751 |
| 206 | 20241213 | 151700 | 7274311350 | 21950 | 21950 | 21950 | 21900 | 1125 |
| 207 | 20241213 | 151600 | 7249618850 | 21950 | 21950 | 21950 | 21900 | 2721 |
| 208 | 20241213 | 151500 | 7189897650 | 21950 | 21900 | 21950 | 21900 | 1160 |
| 209 | 20241213 | 151400 | 7164439100 | 21900 | 21950 | 21950 | 21900 | 1266 |
| 210 | 20241213 | 151300 | 7136652200 | 21900 | 21950 | 21950 | 21900 | 731 |
| 211 | 20241213 | 151200 | 7120608100 | 21950 | 21950 | 22000 | 21900 | 3145 |
| 212 | 20241213 | 151100 | 7051574600 | 22000 | 22000 | 22000 | 21900 | 1686 |
| 213 | 20241213 | 151000 | 7014515700 | 22000 | 21900 | 22000 | 21900 | 2147 |
| 214 | 20241213 | 150900 | 6967387100 | 21900 | 21950 | 22000 | 21900 | 1368 |
| 215 | 20241213 | 150800 | 6937366100 | 22000 | 21950 | 22000 | 21900 | 2528 |
| 216 | 20241213 | 150700 | 6881861950 | 22000 | 22000 | 22000 | 21950 | 1119 |
| 217 | 20241213 | 150600 | 6857254950 | 21950 | 21950 | 22000 | 21950 | 1112 |
| 218 | 20241213 | 150500 | 6832797400 | 22000 | 22000 | 22000 | 21950 | 985 |
| 219 | 20241213 | 150400 | 6811137600 | 22000 | 22000 | 22000 | 21950 | 1466 |
| 220 | 20241213 | 150300 | 6778892100 | 21950 | 21950 | 22000 | 21900 | 930 |
| 221 | 20241213 | 150200 | 6758450200 | 21900 | 21900 | 22050 | 21900 | 6203 |
| 222 | 20241213 | 150100 | 6622220550 | 21900 | 21900 | 21950 | 21900 | 1131 |
| 223 | 20241213 | 150000 | 6597395900 | 21900 | 21950 | 21950 | 21900 | 898 |
| 224 | 20241213 | 145900 | 6577696400 | 21950 | 21950 | 21950 | 21900 | 1462 |
| 225 | 20241213 | 145800 | 6545617050 | 21950 | 21950 | 21950 | 21900 | 1030 |
| 226 | 20241213 | 145700 | 6523014550 | 21950 | 21950 | 21950 | 21900 | 826 |
| 227 | 20241213 | 145600 | 6504890650 | 21950 | 21850 | 21950 | 21850 | 1887 |
| 228 | 20241213 | 145500 | 6463556800 | 21900 | 21900 | 21950 | 21850 | 4835 |
| 229 | 20241213 | 145400 | 6357650850 | 21950 | 21900 | 21950 | 21900 | 424 |
| 230 | 20241213 | 145300 | 6348353250 | 21950 | 21950 | 21950 | 21900 | 638 |
| 231 | 20241213 | 145200 | 6334360650 | 21900 | 21950 | 21950 | 21900 | 307 |
| 232 | 20241213 | 145100 | 6327624700 | 21950 | 22000 | 22000 | 21900 | 2402 |
| 233 | 20241213 | 145000 | 6274895900 | 21950 | 21950 | 22000 | 21950 | 588 |
| 234 | 20241213 | 144900 | 6261968050 | 22000 | 22000 | 22000 | 21950 | 435 |
| 235 | 20241213 | 144800 | 6252402350 | 21950 | 21950 | 22000 | 21950 | 536 |
| 236 | 20241213 | 144700 | 6240621250 | 21950 | 21950 | 22000 | 21900 | 364 |
| 237 | 20241213 | 144600 | 6232627250 | 21900 | 22000 | 22000 | 21900 | 1411 |
| 238 | 20241213 | 144500 | 6201648100 | 22000 | 22000 | 22000 | 21950 | 784 |
| 239 | 20241213 | 144400 | 6184405100 | 22000 | 22000 | 22000 | 21950 | 763 |
| 240 | 20241213 | 144300 | 6167630800 | 22000 | 21950 | 22000 | 21950 | 446 |
| 241 | 20241213 | 144200 | 6157828800 | 21900 | 21950 | 22000 | 21900 | 588 |
| 242 | 20241213 | 144100 | 6144920650 | 22000 | 22000 | 22000 | 21900 | 433 |
| 243 | 20241213 | 144000 | 6135418450 | 22000 | 21950 | 22000 | 21900 | 851 |
| 244 | 20241213 | 143900 | 6116739050 | 21950 | 21900 | 21950 | 21900 | 655 |
| 245 | 20241213 | 143800 | 6102374100 | 21950 | 21950 | 21950 | 21900 | 620 |
| 246 | 20241213 | 143700 | 6088770750 | 21900 | 21950 | 21950 | 21900 | 480 |
| 247 | 20241213 | 143600 | 6078238000 | 21950 | 22000 | 22000 | 21900 | 644 |
| 248 | 20241213 | 143500 | 6064107750 | 21950 | 21900 | 22000 | 21900 | 1694 |
| 249 | 20241213 | 143400 | 6026902000 | 21950 | 21950 | 21950 | 21900 | 341 |
| 250 | 20241213 | 143300 | 6019425050 | 21950 | 21950 | 21950 | 21900 | 723 |
| 251 | 20241213 | 143200 | 6003561800 | 21900 | 22000 | 22000 | 21900 | 1331 |
| 252 | 20241213 | 143100 | 5974341100 | 21950 | 22000 | 22000 | 21950 | 1114 |
| 253 | 20241213 | 143000 | 5949861600 | 22000 | 21950 | 22000 | 21950 | 453 |
| 254 | 20241213 | 142900 | 5939901250 | 22000 | 22000 | 22000 | 21950 | 1202 |
| 255 | 20241213 | 142800 | 5913490750 | 22000 | 21950 | 22000 | 21950 | 203 |
| 256 | 20241213 | 142700 | 5909025400 | 21950 | 22000 | 22000 | 21950 | 1025 |
| 257 | 20241213 | 142600 | 5886487450 | 22000 | 21950 | 22000 | 21950 | 321 |
| 258 | 20241213 | 142500 | 5879425800 | 22000 | 22000 | 22000 | 21950 | 647 |
| 259 | 20241213 | 142400 | 5865199150 | 22000 | 21950 | 22000 | 21950 | 931 |
| 260 | 20241213 | 142300 | 5844748500 | 22000 | 22000 | 22000 | 21950 | 249 |
| 261 | 20241213 | 142200 | 5839270950 | 21950 | 22000 | 22050 | 21950 | 2099 |
| 262 | 20241213 | 142100 | 5793093000 | 22050 | 22050 | 22050 | 22000 | 468 |
| 263 | 20241213 | 142000 | 5782778650 | 22000 | 22050 | 22050 | 22000 | 449 |
| 264 | 20241213 | 141900 | 5772880850 | 22000 | 22050 | 22050 | 22000 | 546 |
| 265 | 20241213 | 141800 | 5760848300 | 22050 | 22050 | 22050 | 22000 | 773 |
| 266 | 20241213 | 141700 | 5743815900 | 22050 | 22050 | 22050 | 22000 | 370 |
| 267 | 20241213 | 141600 | 5735666000 | 22050 | 22000 | 22050 | 22000 | 529 |
| 268 | 20241213 | 141500 | 5724001900 | 22050 | 22050 | 22050 | 22000 | 429 |
| 269 | 20241213 | 141400 | 5714552550 | 22050 | 22050 | 22050 | 22000 | 483 |
| 270 | 20241213 | 141300 | 5703904900 | 22050 | 22050 | 22050 | 22000 | 548 |
| 271 | 20241213 | 141200 | 5691822200 | 22000 | 22050 | 22050 | 22000 | 881 |
| 272 | 20241213 | 141100 | 5672412700 | 22050 | 22050 | 22050 | 22000 | 284 |
| 273 | 20241213 | 141000 | 5666150800 | 22050 | 22050 | 22050 | 22000 | 753 |
| 274 | 20241213 | 140900 | 5649565400 | 22000 | 22050 | 22050 | 22000 | 801 |
| 275 | 20241213 | 140800 | 5631910300 | 22050 | 22050 | 22050 | 22000 | 397 |
| 276 | 20241213 | 140700 | 5623161850 | 22050 | 22050 | 22050 | 22000 | 507 |
| 277 | 20241213 | 140600 | 5611984900 | 22000 | 22000 | 22100 | 22000 | 519 |
| 278 | 20241213 | 140500 | 5600540950 | 22100 | 22050 | 22100 | 22000 | 2448 |
| 279 | 20241213 | 140400 | 5546569600 | 22050 | 22050 | 22050 | 22000 | 343 |
| 280 | 20241213 | 140300 | 5539008650 | 22000 | 21950 | 22050 | 21950 | 805 |
| 281 | 20241213 | 140200 | 5521285950 | 22000 | 22000 | 22000 | 21950 | 837 |
| 282 | 20241213 | 140100 | 5502886450 | 22000 | 21950 | 22000 | 21950 | 1036 |
| 283 | 20241213 | 140000 | 5480095450 | 22000 | 22000 | 22050 | 21950 | 1824 |
| 284 | 20241213 | 135900 | 5439971850 | 22000 | 22000 | 22000 | 21950 | 892 |
| 285 | 20241213 | 135800 | 5420356200 | 22000 | 22000 | 22000 | 21950 | 417 |
| 286 | 20241213 | 135700 | 5411187600 | 22000 | 22000 | 22000 | 21950 | 460 |
| 287 | 20241213 | 135600 | 5401077800 | 22000 | 21950 | 22000 | 21950 | 1162 |
| 288 | 20241213 | 135500 | 5375537600 | 22000 | 21950 | 22000 | 21950 | 919 |
| 289 | 20241213 | 135400 | 5355350300 | 22000 | 22000 | 22000 | 21950 | 1168 |
| 290 | 20241213 | 135300 | 5329663300 | 22000 | 21950 | 22000 | 21950 | 757 |
| 291 | 20241213 | 135200 | 5313024300 | 22000 | 21950 | 22000 | 21950 | 533 |
| 292 | 20241213 | 135100 | 5301301650 | 21950 | 22000 | 22000 | 21950 | 481 |
| 293 | 20241213 | 135000 | 5290732200 | 22000 | 21950 | 22000 | 21950 | 459 |
| 294 | 20241213 | 134900 | 5280634400 | 22000 | 21950 | 22000 | 21950 | 301 |
| 295 | 20241213 | 134800 | 5274015450 | 21950 | 22000 | 22000 | 21950 | 743 |
| 296 | 20241213 | 134700 | 5257679550 | 22000 | 22000 | 22050 | 21950 | 2503 |
| 297 | 20241213 | 134600 | 5202613950 | 22000 | 22000 | 22000 | 21950 | 669 |
| 298 | 20241213 | 134500 | 5187901700 | 22000 | 22000 | 22000 | 21950 | 412 |
| 299 | 20241213 | 134400 | 5178842350 | 21950 | 22000 | 22000 | 21950 | 484 |
| 300 | 20241213 | 134300 | 5168201800 | 22000 | 22000 | 22000 | 21950 | 581 |
| 301 | 20241213 | 134200 | 5155420000 | 22000 | 22000 | 22000 | 21950 | 471 |
| 302 | 20241213 | 134100 | 5145066850 | 21950 | 22000 | 22000 | 21950 | 727 |
| 303 | 20241213 | 134000 | 5129084500 | 22000 | 22000 | 22000 | 21950 | 415 |
| 304 | 20241213 | 133900 | 5119954650 | 22000 | 22000 | 22000 | 21950 | 843 |
| 305 | 20241213 | 133800 | 5101420450 | 22000 | 22000 | 22000 | 21950 | 482 |
| 306 | 20241213 | 133700 | 5090817000 | 22000 | 21950 | 22000 | 21950 | 483 |
| 307 | 20241213 | 133600 | 5080198300 | 22000 | 22000 | 22000 | 21950 | 407 |
| 308 | 20241213 | 133500 | 5071249250 | 22000 | 22000 | 22000 | 21950 | 1160 |
| 309 | 20241213 | 133400 | 5045729700 | 22000 | 22000 | 22050 | 21950 | 926 |
| 310 | 20241213 | 133300 | 5025364700 | 22000 | 22000 | 22000 | 21950 | 612 |
| 311 | 20241213 | 133200 | 5011905550 | 22000 | 21950 | 22000 | 21950 | 594 |
| 312 | 20241213 | 133100 | 4998845100 | 22000 | 22000 | 22000 | 21950 | 982 |
| 313 | 20241213 | 133000 | 4977243300 | 22000 | 22000 | 22000 | 21950 | 667 |
| 314 | 20241213 | 132900 | 4962577750 | 22000 | 22000 | 22000 | 21950 | 216 |
| 315 | 20241213 | 132800 | 4957832500 | 22000 | 22000 | 22000 | 21950 | 172 |
| 316 | 20241213 | 132700 | 4954050450 | 21950 | 21950 | 22000 | 21950 | 367 |
| 317 | 20241213 | 132600 | 4945988850 | 22000 | 22000 | 22000 | 21950 | 35 |
| 318 | 20241213 | 132500 | 4945218900 | 21950 | 22000 | 22000 | 21950 | 1144 |
| 319 | 20241213 | 132400 | 4920107600 | 22000 | 21950 | 22000 | 21950 | 425 |
| 320 | 20241213 | 132300 | 4910771300 | 22000 | 22000 | 22000 | 22000 | 26 |
| 321 | 20241213 | 132200 | 4910199300 | 21950 | 22000 | 22000 | 21950 | 1219 |
| 322 | 20241213 | 132100 | 4883425350 | 21950 | 22000 | 22000 | 21950 | 194 |
| 323 | 20241213 | 132000 | 4879164200 | 22000 | 22000 | 22050 | 21950 | 1033 |
| 324 | 20241213 | 131900 | 4856439150 | 22000 | 21950 | 22000 | 21950 | 269 |
| 325 | 20241213 | 131800 | 4850523350 | 22000 | 21950 | 22000 | 21950 | 223 |
| 326 | 20241213 | 131700 | 4845627600 | 22000 | 22000 | 22000 | 21950 | 185 |
| 327 | 20241213 | 131600 | 4841560150 | 22000 | 22000 | 22000 | 21950 | 269 |
| 328 | 20241213 | 131500 | 4835644150 | 22000 | 22000 | 22050 | 21950 | 701 |
| 329 | 20241213 | 131400 | 4820231900 | 22050 | 22050 | 22050 | 22000 | 173 |
| 330 | 20241213 | 131300 | 4816424400 | 22050 | 22050 | 22050 | 22000 | 183 |
| 331 | 20241213 | 131200 | 4812394900 | 22050 | 22000 | 22050 | 21950 | 1651 |
| 332 | 20241213 | 131100 | 4776078200 | 22000 | 21950 | 22000 | 21950 | 208 |
| 333 | 20241213 | 131000 | 4771505000 | 22000 | 22000 | 22000 | 21950 | 126 |
| 334 | 20241213 | 130900 | 4768738050 | 22000 | 22000 | 22000 | 21950 | 197 |
| 335 | 20241213 | 130800 | 4764410800 | 22000 | 22000 | 22000 | 21950 | 239 |
| 336 | 20241213 | 130700 | 4759160700 | 22000 | 22000 | 22000 | 21950 | 22 |
| 337 | 20241213 | 130600 | 4758676850 | 22000 | 22000 | 22000 | 21950 | 441 |
| 338 | 20241213 | 130500 | 4748992550 | 22000 | 22000 | 22000 | 22000 | 318 |
| 339 | 20241213 | 130400 | 4741996550 | 21950 | 22000 | 22000 | 21950 | 230 |
| 340 | 20241213 | 130300 | 4736947100 | 21950 | 22000 | 22000 | 21950 | 281 |
| 341 | 20241213 | 130200 | 4730775950 | 22050 | 22000 | 22050 | 21950 | 1291 |
| 342 | 20241213 | 130100 | 4702372350 | 21950 | 22000 | 22000 | 21950 | 206 |
| 343 | 20241213 | 130000 | 4697847700 | 22000 | 21950 | 22000 | 21950 | 271 |
| 344 | 20241213 | 125900 | 4691891300 | 22000 | 22000 | 22000 | 21950 | 1170 |
| 345 | 20241213 | 125800 | 4666155200 | 22000 | 22000 | 22000 | 21950 | 347 |
| 346 | 20241213 | 125700 | 4658533750 | 22000 | 22000 | 22000 | 21950 | 316 |
| 347 | 20241213 | 125600 | 4651587600 | 22000 | 21950 | 22000 | 21950 | 370 |
| 348 | 20241213 | 125500 | 4643459300 | 21950 | 22000 | 22000 | 21950 | 149 |
| 349 | 20241213 | 125400 | 4640183700 | 22000 | 22000 | 22000 | 21950 | 381 |
| 350 | 20241213 | 125300 | 4631817700 | 22000 | 21950 | 22000 | 21950 | 117 |
| 351 | 20241213 | 125200 | 4629245650 | 22000 | 22000 | 22000 | 21950 | 177 |
| 352 | 20241213 | 125100 | 4625354350 | 21950 | 21950 | 22000 | 21950 | 311 |
| 353 | 20241213 | 125000 | 4618527150 | 22000 | 22000 | 22000 | 21950 | 82 |
| 354 | 20241213 | 124900 | 4616723250 | 22000 | 21950 | 22000 | 21950 | 269 |
| 355 | 20241213 | 124800 | 4610812900 | 22000 | 22000 | 22000 | 21950 | 238 |
| 356 | 20241213 | 124700 | 4605582400 | 22000 | 22000 | 22000 | 21950 | 210 |
| 357 | 20241213 | 124600 | 4600967850 | 22000 | 21950 | 22000 | 21950 | 395 |
| 358 | 20241213 | 124500 | 4592283500 | 22000 | 22000 | 22000 | 21950 | 642 |
| 359 | 20241213 | 124400 | 4578167200 | 22000 | 22000 | 22000 | 21950 | 500 |
| 360 | 20241213 | 124300 | 4567176200 | 22000 | 22000 | 22000 | 21950 | 269 |
| 361 | 20241213 | 124200 | 4561269600 | 21950 | 21950 | 22000 | 21950 | 292 |
| 362 | 20241213 | 124100 | 4554859600 | 22000 | 22000 | 22000 | 21950 | 335 |
| 363 | 20241213 | 124000 | 4547491550 | 22000 | 21950 | 22000 | 21950 | 357 |
| 364 | 20241213 | 123900 | 4539654700 | 22000 | 22000 | 22000 | 21950 | 353 |
| 365 | 20241213 | 123800 | 4531900050 | 22000 | 22000 | 22000 | 21950 | 527 |
| 366 | 20241213 | 123700 | 4520310050 | 22000 | 22000 | 22000 | 21950 | 869 |
| 367 | 20241213 | 123600 | 4501203700 | 22000 | 22000 | 22000 | 21950 | 225 |
| 368 | 20241213 | 123500 | 4496260550 | 21950 | 21950 | 22000 | 21900 | 348 |
| 369 | 20241213 | 123400 | 4488623050 | 22000 | 21950 | 22000 | 21950 | 178 |
| 370 | 20241213 | 123300 | 4484715700 | 22000 | 21950 | 22000 | 21900 | 246 |
| 371 | 20241213 | 123200 | 4479320200 | 21950 | 21950 | 21950 | 21900 | 228 |
| 372 | 20241213 | 123100 | 4474321750 | 21950 | 22000 | 22000 | 21900 | 139 |
| 373 | 20241213 | 123000 | 4471264550 | 22000 | 22000 | 22000 | 21900 | 543 |
| 374 | 20241213 | 122900 | 4459339250 | 22000 | 22000 | 22000 | 21950 | 104 |
| 375 | 20241213 | 122800 | 4457053700 | 22000 | 21950 | 22000 | 21950 | 466 |
| 376 | 20241213 | 122700 | 4446813950 | 21950 | 21950 | 22000 | 21950 | 1675 |
| 377 | 20241213 | 122600 | 4410047100 | 22000 | 22000 | 22000 | 21950 | 230 |
| 378 | 20241213 | 122500 | 4404992500 | 22000 | 22000 | 22000 | 21950 | 1022 |
| 379 | 20241213 | 122400 | 4382529750 | 22000 | 21950 | 22000 | 21950 | 228 |
| 380 | 20241213 | 122300 | 4377524600 | 22000 | 22000 | 22000 | 21950 | 136 |
| 381 | 20241213 | 122200 | 4374538350 | 22000 | 22000 | 22000 | 21950 | 381 |
| 382 | 20241213 | 122100 | 4366159550 | 22000 | 21950 | 22000 | 21950 | 171 |
| 383 | 20241213 | 122000 | 4362405700 | 21950 | 22000 | 22000 | 21950 | 248 |
| 384 | 20241213 | 121900 | 4356954550 | 22000 | 22000 | 22000 | 21950 | 208 |
| 385 | 20241213 | 121800 | 4352380650 | 22000 | 22000 | 22000 | 21950 | 252 |
| 386 | 20241213 | 121700 | 4346847450 | 21950 | 22000 | 22000 | 21950 | 489 |
| 387 | 20241213 | 121600 | 4336089950 | 22000 | 22000 | 22000 | 21950 | 757 |
| 388 | 20241213 | 121500 | 4319464550 | 22050 | 22000 | 22050 | 21950 | 1466 |
| 389 | 20241213 | 121400 | 4287213650 | 22000 | 22000 | 22000 | 21950 | 289 |
| 390 | 20241213 | 121300 | 4280857800 | 21950 | 21950 | 22000 | 21950 | 137 |
| 391 | 20241213 | 121200 | 4277849900 | 22000 | 21950 | 22000 | 21950 | 124 |
| 392 | 20241213 | 121100 | 4275127000 | 22000 | 22000 | 22000 | 21950 | 401 |
| 393 | 20241213 | 121000 | 4266312600 | 22000 | 21950 | 22000 | 21950 | 313 |
| 394 | 20241213 | 120900 | 4259439050 | 22000 | 21950 | 22050 | 21950 | 840 |
| 395 | 20241213 | 120800 | 4240963350 | 22000 | 22000 | 22000 | 21950 | 229 |
| 396 | 20241213 | 120700 | 4235930250 | 22000 | 21950 | 22000 | 21950 | 141 |
| 397 | 20241213 | 120600 | 4232834850 | 22000 | 22000 | 22000 | 21950 | 442 |
| 398 | 20241213 | 120500 | 4223123800 | 22000 | 22000 | 22000 | 21950 | 88 |
| 399 | 20241213 | 120400 | 4221187900 | 22000 | 22050 | 22050 | 21950 | 3978 |
| 400 | 20241213 | 120300 | 4133683950 | 22050 | 22000 | 22050 | 21950 | 511 |
| 401 | 20241213 | 120200 | 4122451500 | 22000 | 22000 | 22000 | 21950 | 45 |
| 402 | 20241213 | 120100 | 4121461950 | 22000 | 22050 | 22050 | 21950 | 488 |
| 403 | 20241213 | 120000 | 4110731900 | 22050 | 22000 | 22050 | 21950 | 461 |
| 404 | 20241213 | 115900 | 4100595900 | 22000 | 22000 | 22050 | 21950 | 362 |
| 405 | 20241213 | 115800 | 4092632750 | 22050 | 22000 | 22050 | 22000 | 804 |
| 406 | 20241213 | 115700 | 4074940600 | 22050 | 22000 | 22050 | 22000 | 391 |
| 407 | 20241213 | 115600 | 4066329000 | 22050 | 22000 | 22050 | 21950 | 1377 |
| 408 | 20241213 | 115500 | 4036031800 | 22000 | 22000 | 22000 | 21950 | 184 |
| 409 | 20241213 | 115400 | 4031984100 | 21950 | 21900 | 22000 | 21900 | 384 |
| 410 | 20241213 | 115300 | 4023555650 | 21900 | 21950 | 21950 | 21900 | 518 |
| 411 | 20241213 | 115200 | 4012191850 | 21900 | 22000 | 22000 | 21900 | 617 |
| 412 | 20241213 | 115100 | 3998636900 | 22000 | 22000 | 22000 | 21950 | 204 |
| 413 | 20241213 | 115000 | 3994155050 | 21950 | 22000 | 22000 | 21950 | 84 |
| 414 | 20241213 | 114900 | 3992310100 | 22000 | 21900 | 22000 | 21900 | 379 |
| 415 | 20241213 | 114800 | 3983985350 | 21950 | 21900 | 22000 | 21900 | 240 |
| 416 | 20241213 | 114700 | 3978719950 | 21950 | 21950 | 22000 | 21900 | 371 |
| 417 | 20241213 | 114600 | 3970575550 | 21950 | 21900 | 21950 | 21900 | 561 |
| 418 | 20241213 | 114500 | 3958270100 | 21950 | 21950 | 22000 | 21950 | 457 |
| 419 | 20241213 | 114400 | 3948238600 | 22000 | 22000 | 22000 | 21950 | 239 |
| 420 | 20241213 | 114300 | 3942985200 | 22000 | 21950 | 22000 | 21950 | 223 |
| 421 | 20241213 | 114200 | 3938080400 | 21950 | 21950 | 22000 | 21950 | 192 |
| 422 | 20241213 | 114100 | 3933865500 | 21950 | 21950 | 22000 | 21900 | 297 |
| 423 | 20241213 | 114000 | 3927342850 | 21950 | 21900 | 22000 | 21900 | 315 |
| 424 | 20241213 | 113900 | 3920430550 | 21900 | 21950 | 21950 | 21900 | 221 |
| 425 | 20241213 | 113800 | 3915582400 | 21950 | 21950 | 22000 | 21900 | 3478 |
| 426 | 20241213 | 113700 | 3839243100 | 21950 | 21900 | 21950 | 21900 | 480 |
| 427 | 20241213 | 113600 | 3828725700 | 21950 | 21900 | 21950 | 21850 | 3500 |
| 428 | 20241213 | 113500 | 3752079950 | 21850 | 21850 | 21900 | 21850 | 433 |
| 429 | 20241213 | 113400 | 3742615000 | 21850 | 21900 | 21900 | 21850 | 292 |
| 430 | 20241213 | 113300 | 3736230900 | 21900 | 21850 | 21900 | 21800 | 382 |
| 431 | 20241213 | 113200 | 3727887000 | 21800 | 21800 | 21900 | 21800 | 476 |
| 432 | 20241213 | 113100 | 3717489200 | 21800 | 21850 | 21850 | 21800 | 342 |
| 433 | 20241213 | 113000 | 3710029300 | 21850 | 21850 | 21850 | 21800 | 152 |
| 434 | 20241213 | 112900 | 3706713850 | 21800 | 21800 | 21850 | 21800 | 473 |
| 435 | 20241213 | 112800 | 3696387050 | 21850 | 21800 | 21900 | 21800 | 423 |
| 436 | 20241213 | 112700 | 3687151500 | 21850 | 21850 | 21900 | 21800 | 71 |
| 437 | 20241213 | 112600 | 3685600450 | 21850 | 21900 | 21900 | 21800 | 976 |
| 438 | 20241213 | 112500 | 3664263250 | 21900 | 21850 | 21900 | 21850 | 736 |
| 439 | 20241213 | 112400 | 3648178650 | 21900 | 21850 | 21900 | 21800 | 930 |
| 440 | 20241213 | 112300 | 3627854300 | 21800 | 21850 | 21850 | 21800 | 388 |
| 441 | 20241213 | 112200 | 3619391500 | 21850 | 21850 | 21850 | 21800 | 986 |
| 442 | 20241213 | 112100 | 3597863750 | 21800 | 21850 | 21850 | 21800 | 628 |
| 443 | 20241213 | 112000 | 3584162250 | 21800 | 21800 | 21850 | 21800 | 720 |
| 444 | 20241213 | 111900 | 3568446550 | 21850 | 21850 | 21900 | 21800 | 5054 |
| 445 | 20241213 | 111800 | 3458091000 | 21850 | 21850 | 21900 | 21850 | 394 |
| 446 | 20241213 | 111700 | 3449472100 | 21900 | 21900 | 21900 | 21850 | 291 |
| 447 | 20241213 | 111600 | 3443109150 | 21900 | 21900 | 21900 | 21850 | 378 |
| 448 | 20241213 | 111500 | 3434842550 | 21900 | 21900 | 21900 | 21850 | 305 |
| 449 | 20241213 | 111400 | 3428167400 | 21850 | 21850 | 21900 | 21850 | 440 |
| 450 | 20241213 | 111300 | 3418546050 | 21850 | 21900 | 21950 | 21850 | 310 |
| 451 | 20241213 | 111200 | 3411758600 | 21900 | 21900 | 21950 | 21850 | 1894 |
| 452 | 20241213 | 111100 | 3370279950 | 21900 | 21850 | 21900 | 21850 | 407 |
| 453 | 20241213 | 111000 | 3361382850 | 21900 | 21850 | 21900 | 21850 | 316 |
| 454 | 20241213 | 110900 | 3354470600 | 21900 | 21850 | 21900 | 21850 | 364 |
| 455 | 20241213 | 110800 | 3346510700 | 21900 | 21850 | 21900 | 21850 | 199 |
| 456 | 20241213 | 110700 | 3342161350 | 21900 | 21850 | 21900 | 21850 | 519 |
| 457 | 20241213 | 110600 | 3330799100 | 21900 | 21900 | 21900 | 21850 | 319 |
| 458 | 20241213 | 110500 | 3323826050 | 21900 | 21900 | 21900 | 21800 | 798 |
| 459 | 20241213 | 110400 | 3306381600 | 21850 | 21850 | 21900 | 21850 | 776 |
| 460 | 20241213 | 110300 | 3289411600 | 21850 | 21900 | 21900 | 21850 | 233 |
| 461 | 20241213 | 110200 | 3284314400 | 21900 | 21900 | 21900 | 21850 | 430 |
| 462 | 20241213 | 110100 | 3274913850 | 21850 | 21900 | 21950 | 21850 | 928 |
| 463 | 20241213 | 110000 | 3254593550 | 21900 | 21950 | 21950 | 21900 | 159 |
| 464 | 20241213 | 105900 | 3251106450 | 21900 | 21950 | 21950 | 21900 | 580 |
| 465 | 20241213 | 105800 | 3238391750 | 21950 | 21900 | 21950 | 21900 | 233 |
| 466 | 20241213 | 105700 | 3233281900 | 21950 | 21950 | 21950 | 21900 | 340 |
| 467 | 20241213 | 105600 | 3225829500 | 21950 | 21950 | 22000 | 21850 | 3880 |
| 468 | 20241213 | 105500 | 3140963350 | 21950 | 21900 | 21950 | 21900 | 472 |
| 469 | 20241213 | 105400 | 3130612800 | 21950 | 21950 | 22000 | 21900 | 748 |
| 470 | 20241213 | 105300 | 3114194150 | 22000 | 21900 | 22000 | 21900 | 2238 |
| 471 | 20241213 | 105200 | 3065061100 | 21900 | 21900 | 21950 | 21900 | 495 |
| 472 | 20241213 | 105100 | 3054216000 | 21950 | 21900 | 21950 | 21900 | 308 |
| 473 | 20241213 | 105000 | 3047465200 | 21950 | 21900 | 21950 | 21900 | 385 |
| 474 | 20241213 | 104900 | 3039026850 | 21950 | 21850 | 21950 | 21850 | 1331 |
| 475 | 20241213 | 104800 | 3009883050 | 21850 | 21900 | 21900 | 21850 | 271 |
| 476 | 20241213 | 104700 | 3003954900 | 21900 | 21850 | 21900 | 21850 | 590 |
| 477 | 20241213 | 104600 | 2991050250 | 21900 | 21950 | 21950 | 21850 | 1611 |
| 478 | 20241213 | 104500 | 2955772100 | 21950 | 21900 | 21950 | 21900 | 286 |
| 479 | 20241213 | 104400 | 2949504150 | 21900 | 21900 | 22400 | 21850 | 23384 |
| 480 | 20241213 | 104300 | 2431343500 | 21850 | 21850 | 21900 | 21850 | 282 |
| 481 | 20241213 | 104200 | 2425177300 | 21900 | 21850 | 21900 | 21850 | 454 |
| 482 | 20241213 | 104100 | 2415243350 | 21850 | 21800 | 21850 | 21800 | 923 |
| 483 | 20241213 | 104000 | 2395087350 | 21850 | 21800 | 21850 | 21800 | 3145 |
| 484 | 20241213 | 103900 | 2326511800 | 21800 | 21850 | 21850 | 21800 | 382 |
| 485 | 20241213 | 103800 | 2318169650 | 21800 | 21950 | 21950 | 21800 | 4069 |
| 486 | 20241213 | 103700 | 2229272650 | 21850 | 21850 | 21950 | 21850 | 292 |
| 487 | 20241213 | 103600 | 2222883350 | 21950 | 21900 | 21950 | 21850 | 807 |
| 488 | 20241213 | 103500 | 2205212300 | 21900 | 21850 | 21950 | 21850 | 690 |
| 489 | 20241213 | 103400 | 2190106650 | 21900 | 21900 | 21900 | 21850 | 415 |
| 490 | 20241213 | 103300 | 2181026100 | 21850 | 21900 | 21950 | 21850 | 1057 |
| 491 | 20241213 | 103200 | 2157886150 | 21900 | 21950 | 21950 | 21850 | 274 |
| 492 | 20241213 | 103100 | 2151889400 | 21950 | 21900 | 21950 | 21850 | 651 |
| 493 | 20241213 | 103000 | 2137644500 | 21900 | 21850 | 21900 | 21850 | 822 |
| 494 | 20241213 | 102900 | 2119650200 | 21850 | 21900 | 21900 | 21850 | 397 |
| 495 | 20241213 | 102800 | 2110967750 | 21900 | 21950 | 21950 | 21850 | 332 |
| 496 | 20241213 | 102700 | 2103701700 | 21950 | 21900 | 21950 | 21850 | 350 |
| 497 | 20241213 | 102600 | 2096036150 | 21900 | 21900 | 21950 | 21850 | 548 |
| 498 | 20241213 | 102500 | 2084042700 | 21950 | 21950 | 21950 | 21900 | 618 |
| 499 | 20241213 | 102400 | 2070503100 | 21900 | 21900 | 21950 | 21850 | 1761 |
| 500 | 20241213 | 102300 | 2031939300 | 21850 | 21900 | 21900 | 21850 | 515 |
| 501 | 20241213 | 102200 | 2020670100 | 21850 | 21850 | 21900 | 21850 | 264 |
| 502 | 20241213 | 102100 | 2014896250 | 21900 | 21900 | 21900 | 21850 | 447 |
| 503 | 20241213 | 102000 | 2005119700 | 21850 | 21900 | 21900 | 21850 | 321 |
| 504 | 20241213 | 101900 | 1998095500 | 21900 | 21900 | 21900 | 21850 | 276 |
| 505 | 20241213 | 101800 | 1992058300 | 21850 | 21900 | 21900 | 21850 | 374 |
| 506 | 20241213 | 101700 | 1983877500 | 21900 | 21950 | 21950 | 21850 | 1403 |
| 507 | 20241213 | 101600 | 1953145900 | 21950 | 21900 | 21950 | 21900 | 299 |
| 508 | 20241213 | 101500 | 1946591750 | 21950 | 21950 | 21950 | 21900 | 192 |
| 509 | 20241213 | 101400 | 1942379550 | 21900 | 21950 | 21950 | 21900 | 546 |
| 510 | 20241213 | 101300 | 1930407600 | 21950 | 21950 | 21950 | 21900 | 200 |
| 511 | 20241213 | 101200 | 1926021000 | 21900 | 21950 | 21950 | 21900 | 383 |
| 512 | 20241213 | 101100 | 1917622150 | 21900 | 21950 | 21950 | 21900 | 347 |
| 513 | 20241213 | 101000 | 1910014100 | 21900 | 21950 | 21950 | 21900 | 330 |
| 514 | 20241213 | 100900 | 1902777500 | 21950 | 21950 | 21950 | 21900 | 451 |
| 515 | 20241213 | 100800 | 1892892400 | 21950 | 21900 | 21950 | 21900 | 144 |
| 516 | 20241213 | 100700 | 1889734100 | 21950 | 21950 | 21950 | 21900 | 163 |
| 517 | 20241213 | 100600 | 1886159150 | 21900 | 21950 | 21950 | 21900 | 132 |
| 518 | 20241213 | 100500 | 1883265900 | 21950 | 21950 | 21950 | 21900 | 223 |
| 519 | 20241213 | 100400 | 1878374850 | 21950 | 21950 | 21950 | 21900 | 339 |
| 520 | 20241213 | 100300 | 1870945850 | 21950 | 21950 | 21950 | 21900 | 131 |
| 521 | 20241213 | 100200 | 1868073750 | 21950 | 21950 | 21950 | 21900 | 123 |
| 522 | 20241213 | 100100 | 1865376800 | 21950 | 21950 | 21950 | 21900 | 403 |
| 523 | 20241213 | 100000 | 1856542200 | 21900 | 21850 | 21950 | 21850 | 773 |
| 524 | 20241213 | 095900 | 1839611200 | 21900 | 21950 | 21950 | 21850 | 1364 |
| 525 | 20241213 | 095800 | 1809739600 | 21900 | 21950 | 21950 | 21900 | 761 |
| 526 | 20241213 | 095700 | 1793068400 | 21950 | 21900 | 21950 | 21900 | 205 |
| 527 | 20241213 | 095600 | 1788574000 | 21950 | 21900 | 21950 | 21900 | 253 |
| 528 | 20241213 | 095500 | 1783026900 | 21950 | 21950 | 21950 | 21900 | 573 |
| 529 | 20241213 | 095400 | 1770460450 | 21950 | 21900 | 21950 | 21900 | 150 |
| 530 | 20241213 | 095300 | 1767172250 | 21950 | 21900 | 21950 | 21900 | 269 |
| 531 | 20241213 | 095200 | 1761277350 | 21900 | 21900 | 21950 | 21900 | 144 |
| 532 | 20241213 | 095100 | 1758119500 | 21950 | 22000 | 22000 | 21900 | 326 |
| 533 | 20241213 | 095000 | 1750963900 | 22000 | 22000 | 22000 | 21900 | 225 |
| 534 | 20241213 | 094900 | 1746022700 | 22000 | 21950 | 22000 | 21900 | 883 |
| 535 | 20241213 | 094800 | 1726634200 | 21950 | 22000 | 22000 | 21900 | 2262 |
| 536 | 20241213 | 094700 | 1676982350 | 22000 | 22000 | 22000 | 21950 | 376 |
| 537 | 20241213 | 094600 | 1668714100 | 22000 | 21950 | 22000 | 21950 | 165 |
| 538 | 20241213 | 094500 | 1665090150 | 22000 | 22050 | 22050 | 21900 | 2788 |
| 539 | 20241213 | 094400 | 1603783900 | 22050 | 22050 | 22050 | 22000 | 46 |
| 540 | 20241213 | 094300 | 1602770000 | 22050 | 22050 | 22050 | 22000 | 187 |
| 541 | 20241213 | 094200 | 1598646850 | 22000 | 22050 | 22050 | 22000 | 453 |
| 542 | 20241213 | 094100 | 1588660050 | 22050 | 22050 | 22100 | 21950 | 1123 |
| 543 | 20241213 | 094000 | 1563948500 | 22100 | 22150 | 22150 | 22000 | 675 |
| 544 | 20241213 | 093900 | 1549057150 | 22150 | 22100 | 22150 | 22100 | 145 |
| 545 | 20241213 | 093800 | 1545849400 | 22150 | 22050 | 22150 | 22050 | 1446 |
| 546 | 20241213 | 093700 | 1513959700 | 22100 | 22100 | 22150 | 22050 | 1078 |
| 547 | 20241213 | 093600 | 1490158250 | 22200 | 22150 | 22200 | 22100 | 1570 |
| 548 | 20241213 | 093500 | 1455448800 | 22150 | 22150 | 22200 | 22150 | 309 |
| 549 | 20241213 | 093400 | 1448604300 | 22150 | 22150 | 22150 | 22100 | 360 |
| 550 | 20241213 | 093300 | 1440630400 | 22150 | 22100 | 22150 | 22100 | 403 |
| 551 | 20241213 | 093200 | 1431707750 | 22200 | 22200 | 22200 | 22100 | 285 |
| 552 | 20241213 | 093100 | 1425382050 | 22100 | 22200 | 22200 | 22100 | 410 |
| 553 | 20241213 | 093000 | 1416286750 | 22200 | 22100 | 22250 | 22100 | 376 |
| 554 | 20241213 | 092900 | 1407935400 | 22100 | 22200 | 22250 | 22100 | 3319 |
| 555 | 20241213 | 092800 | 1334277050 | 22200 | 22200 | 22200 | 22150 | 282 |
| 556 | 20241213 | 092700 | 1328017150 | 22150 | 22200 | 22200 | 22050 | 446 |
| 557 | 20241213 | 092600 | 1318119250 | 22200 | 22100 | 22200 | 22050 | 2143 |
| 558 | 20241213 | 092500 | 1270713450 | 22050 | 22100 | 22150 | 22050 | 551 |
| 559 | 20241213 | 092400 | 1258536500 | 22150 | 22100 | 22150 | 22100 | 445 |
| 560 | 20241213 | 092300 | 1248684800 | 22100 | 22100 | 22150 | 22100 | 1952 |
| 561 | 20241213 | 092200 | 1205520850 | 22100 | 21950 | 22100 | 21950 | 2927 |
| 562 | 20241213 | 092100 | 1141047850 | 22000 | 22000 | 22000 | 21900 | 1964 |
| 563 | 20241213 | 092000 | 1097933550 | 22000 | 22000 | 22000 | 21950 | 27 |
| 564 | 20241213 | 091900 | 1097340650 | 22000 | 21950 | 22000 | 21950 | 554 |
| 565 | 20241213 | 091800 | 1085152700 | 21950 | 22000 | 22000 | 21950 | 1608 |
| 566 | 20241213 | 091700 | 1049786800 | 22000 | 22000 | 22050 | 22000 | 67 |
| 567 | 20241213 | 091600 | 1048312500 | 22000 | 22000 | 22050 | 22000 | 377 |
| 568 | 20241213 | 091500 | 1040011750 | 22050 | 22050 | 22100 | 22000 | 1656 |
| 569 | 20241213 | 091400 | 1003489950 | 22100 | 22100 | 22100 | 22050 | 1238 |
| 570 | 20241213 | 091300 | 976177300 | 22100 | 22100 | 22150 | 22050 | 3112 |
| 571 | 20241213 | 091200 | 907387400 | 22100 | 22150 | 22150 | 22100 | 1315 |
| 572 | 20241213 | 091100 | 878321600 | 22150 | 22150 | 22150 | 22100 | 626 |
| 573 | 20241213 | 091000 | 864469200 | 22150 | 22100 | 22150 | 22050 | 1053 |
| 574 | 20241213 | 090900 | 841189000 | 22100 | 22050 | 22100 | 22050 | 627 |
| 575 | 20241213 | 090800 | 827345750 | 22100 | 22100 | 22150 | 22050 | 705 |
| 576 | 20241213 | 090700 | 811760450 | 22100 | 22100 | 22150 | 22050 | 1768 |
| 577 | 20241213 | 090600 | 772694450 | 22100 | 22200 | 22200 | 22100 | 3028 |
| 578 | 20241213 | 090500 | 705696750 | 22200 | 22200 | 22300 | 22100 | 11086 |
| 579 | 20241213 | 090400 | 459411500 | 22250 | 22250 | 22250 | 22200 | 2145 |
| 580 | 20241213 | 090300 | 411726600 | 22250 | 22100 | 22250 | 22050 | 4381 |
| 581 | 20241213 | 090200 | 314608000 | 22100 | 22100 | 22100 | 22000 | 3564 |
| 582 | 20241213 | 090100 | 235856100 | 22100 | 21750 | 22100 | 21750 | 6404 |
| 583 | 20241213 | 090000 | 95701350 | 21850 | 21800 | 21850 | 21750 | 4391 |