33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 190100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 3 | 20241211 | 190000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241211 | 185900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241211 | 185800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241211 | 185700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241211 | 185600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241211 | 185500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241211 | 185400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241211 | 185300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241211 | 185200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241211 | 185100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241211 | 185000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241211 | 184900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241211 | 184800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241211 | 184700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241211 | 184600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241211 | 184500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241211 | 184400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241211 | 184300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241211 | 184200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241211 | 184100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241211 | 184000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241211 | 183900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241211 | 183800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241211 | 183700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241211 | 183600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241211 | 183500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241211 | 183400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241211 | 183300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241211 | 183200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241211 | 183100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 33 | 20241211 | 183000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241211 | 182900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241211 | 182800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241211 | 182700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241211 | 182600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241211 | 182500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241211 | 182400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241211 | 182300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241211 | 182200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241211 | 182100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241211 | 182000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241211 | 181900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241211 | 181800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241211 | 181700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241211 | 181600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241211 | 181500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241211 | 181400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241211 | 181300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241211 | 181200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241211 | 181100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241211 | 181000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241211 | 180900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241211 | 180800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241211 | 180700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241211 | 180600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241211 | 180500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241211 | 180400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241211 | 180300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241211 | 180200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241211 | 180100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 63 | 20241211 | 180000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241211 | 175900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241211 | 175800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241211 | 175700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241211 | 175600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241211 | 175500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241211 | 175400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241211 | 175300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241211 | 175200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241211 | 175100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241211 | 175000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241211 | 174900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241211 | 174800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241211 | 174700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241211 | 174600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241211 | 174500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241211 | 174400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241211 | 174300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241211 | 174200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241211 | 174100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241211 | 174000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241211 | 173900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241211 | 173800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241211 | 173700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241211 | 173600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241211 | 173500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241211 | 173400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241211 | 173300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241211 | 173200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241211 | 173100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 93 | 20241211 | 173000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241211 | 172900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241211 | 172800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241211 | 172700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241211 | 172600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241211 | 172500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241211 | 172400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241211 | 172300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241211 | 172200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241211 | 172100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241211 | 172000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241211 | 171900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241211 | 171800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241211 | 171700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241211 | 171600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241211 | 171500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241211 | 171400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241211 | 171300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241211 | 171200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241211 | 171100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241211 | 171000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241211 | 170900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241211 | 170800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241211 | 170700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241211 | 170600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241211 | 170500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241211 | 170400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241211 | 170300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241211 | 170200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241211 | 170100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 123 | 20241211 | 170000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241211 | 165900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241211 | 165800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241211 | 165700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241211 | 165600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241211 | 165500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241211 | 165400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241211 | 165300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241211 | 165200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241211 | 165100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241211 | 165000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241211 | 164900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241211 | 164800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241211 | 164700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241211 | 164600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241211 | 164500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241211 | 164400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241211 | 164300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241211 | 164200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241211 | 164100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241211 | 164000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241211 | 163900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241211 | 163800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241211 | 163700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241211 | 163600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241211 | 163500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241211 | 163400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241211 | 163300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241211 | 163200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241211 | 163100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 153 | 20241211 | 163000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241211 | 162900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241211 | 162800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241211 | 162700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241211 | 162600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241211 | 162500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241211 | 162400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241211 | 162300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241211 | 162200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241211 | 162100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241211 | 162000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241211 | 161900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241211 | 161800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241211 | 161700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241211 | 161600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241211 | 161500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241211 | 161400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241211 | 161300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241211 | 161200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241211 | 161100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241211 | 161000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241211 | 160900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241211 | 160800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241211 | 160700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241211 | 160600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241211 | 160500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241211 | 160400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241211 | 160300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241211 | 160200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241211 | 160100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 183 | 20241211 | 160000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241211 | 155900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241211 | 155800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241211 | 155700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241211 | 155600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241211 | 155500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241211 | 155400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241211 | 155300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241211 | 155200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241211 | 155100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241211 | 155000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241211 | 154900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241211 | 154800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241211 | 154700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241211 | 154600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20241211 | 154500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20241211 | 154400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20241211 | 154300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20241211 | 154200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20241211 | 154100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20241211 | 154000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20241211 | 153900 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20241211 | 153800 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20241211 | 153700 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20241211 | 153600 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20241211 | 153500 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20241211 | 153400 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20241211 | 153300 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20241211 | 153200 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20241211 | 153100 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 213 | 20241211 | 153000 | 18665280300 | 22000 | 22000 | 22000 | 22000 | 8455 |
| 214 | 20241211 | 152900 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20241211 | 152800 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20241211 | 152700 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20241211 | 152600 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20241211 | 152500 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20241211 | 152400 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20241211 | 152300 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20241211 | 152200 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20241211 | 152100 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20241211 | 152000 | 18479270300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20241211 | 151900 | 18479270300 | 22100 | 22100 | 22100 | 22050 | 265 |
| 225 | 20241211 | 151800 | 18473417250 | 22050 | 22050 | 22100 | 22050 | 1185 |
| 226 | 20241211 | 151700 | 18447253150 | 22100 | 22050 | 22100 | 22000 | 3802 |
| 227 | 20241211 | 151600 | 18363447350 | 22100 | 22150 | 22150 | 22050 | 4705 |
| 228 | 20241211 | 151500 | 18259389800 | 22150 | 22100 | 22150 | 22050 | 2910 |
| 229 | 20241211 | 151400 | 18195063000 | 22100 | 22000 | 22100 | 21950 | 1955 |
| 230 | 20241211 | 151300 | 18151942750 | 22000 | 21950 | 22000 | 21950 | 1504 |
| 231 | 20241211 | 151200 | 18118860300 | 21950 | 22000 | 22000 | 21950 | 904 |
| 232 | 20241211 | 151100 | 18098989800 | 21950 | 21950 | 22000 | 21900 | 3036 |
| 233 | 20241211 | 151000 | 18032321000 | 22000 | 21950 | 22050 | 21900 | 2353 |
| 234 | 20241211 | 150900 | 17980652550 | 21950 | 22000 | 22000 | 21950 | 604 |
| 235 | 20241211 | 150800 | 17967371150 | 22000 | 21950 | 22050 | 21950 | 1881 |
| 236 | 20241211 | 150700 | 17925999900 | 22000 | 21950 | 22000 | 21950 | 1169 |
| 237 | 20241211 | 150600 | 17900330600 | 21950 | 21950 | 22000 | 21950 | 1168 |
| 238 | 20241211 | 150500 | 17874690300 | 22000 | 21950 | 22000 | 21950 | 1362 |
| 239 | 20241211 | 150400 | 17844789200 | 21950 | 21950 | 22000 | 21950 | 580 |
| 240 | 20241211 | 150300 | 17832044750 | 21900 | 21950 | 22000 | 21900 | 498 |
| 241 | 20241211 | 150200 | 17821111450 | 21950 | 22000 | 22000 | 21900 | 903 |
| 242 | 20241211 | 150100 | 17801295950 | 21950 | 21950 | 22000 | 21900 | 6246 |
| 243 | 20241211 | 150000 | 17664241850 | 21950 | 21950 | 22000 | 21950 | 476 |
| 244 | 20241211 | 145900 | 17653787700 | 21950 | 22000 | 22050 | 21950 | 613 |
| 245 | 20241211 | 145800 | 17640304650 | 22000 | 22050 | 22050 | 21950 | 1356 |
| 246 | 20241211 | 145700 | 17610480750 | 22000 | 22000 | 22050 | 22000 | 697 |
| 247 | 20241211 | 145600 | 17595133600 | 22050 | 22000 | 22050 | 22000 | 348 |
| 248 | 20241211 | 145500 | 17587470000 | 22000 | 22000 | 22100 | 22000 | 1056 |
| 249 | 20241211 | 145400 | 17564184800 | 22000 | 22100 | 22100 | 22000 | 992 |
| 250 | 20241211 | 145300 | 17542315000 | 22050 | 22050 | 22100 | 22050 | 1519 |
| 251 | 20241211 | 145200 | 17508813050 | 22050 | 22050 | 22100 | 22000 | 1251 |
| 252 | 20241211 | 145100 | 17481236100 | 22050 | 22050 | 22100 | 22050 | 614 |
| 253 | 20241211 | 145000 | 17467689350 | 22050 | 22000 | 22100 | 22000 | 1947 |
| 254 | 20241211 | 144900 | 17424790900 | 22000 | 22000 | 22050 | 22000 | 780 |
| 255 | 20241211 | 144800 | 17407613000 | 22000 | 22000 | 22050 | 22000 | 274 |
| 256 | 20241211 | 144700 | 17401581700 | 22000 | 22000 | 22050 | 21950 | 1214 |
| 257 | 20241211 | 144600 | 17374881500 | 22000 | 22050 | 22050 | 22000 | 838 |
| 258 | 20241211 | 144500 | 17356441850 | 22000 | 22000 | 22050 | 21950 | 862 |
| 259 | 20241211 | 144400 | 17337505300 | 22000 | 22000 | 22050 | 22000 | 508 |
| 260 | 20241211 | 144300 | 17326322700 | 22000 | 22000 | 22050 | 22000 | 511 |
| 261 | 20241211 | 144200 | 17315071700 | 22000 | 22050 | 22100 | 22000 | 636 |
| 262 | 20241211 | 144100 | 17301061600 | 22100 | 22000 | 22100 | 22000 | 509 |
| 263 | 20241211 | 144000 | 17289825400 | 22000 | 22000 | 22150 | 22000 | 4232 |
| 264 | 20241211 | 143900 | 17196428800 | 22000 | 21900 | 22000 | 21900 | 582 |
| 265 | 20241211 | 143800 | 17183650650 | 21850 | 22000 | 22050 | 21850 | 3428 |
| 266 | 20241211 | 143700 | 17108539450 | 22000 | 21950 | 22050 | 21950 | 3321 |
| 267 | 20241211 | 143600 | 17035516950 | 21950 | 21900 | 22050 | 21900 | 2764 |
| 268 | 20241211 | 143500 | 16974715900 | 21950 | 21950 | 22000 | 21900 | 1020 |
| 269 | 20241211 | 143400 | 16952329050 | 21950 | 22000 | 22000 | 21900 | 4474 |
| 270 | 20241211 | 143300 | 16854046950 | 22000 | 22050 | 22050 | 22000 | 1037 |
| 271 | 20241211 | 143200 | 16831225350 | 22000 | 22000 | 22050 | 22000 | 790 |
| 272 | 20241211 | 143100 | 16813842300 | 22000 | 22000 | 22050 | 22000 | 640 |
| 273 | 20241211 | 143000 | 16799748700 | 22000 | 21950 | 22100 | 21950 | 2832 |
| 274 | 20241211 | 142900 | 16737361350 | 21950 | 21900 | 22000 | 21900 | 901 |
| 275 | 20241211 | 142800 | 16717586500 | 21900 | 21950 | 22000 | 21900 | 596 |
| 276 | 20241211 | 142700 | 16704512550 | 21950 | 21950 | 22000 | 21900 | 427 |
| 277 | 20241211 | 142600 | 16695143750 | 21950 | 21850 | 21950 | 21850 | 1178 |
| 278 | 20241211 | 142500 | 16669348350 | 21850 | 21900 | 21950 | 21850 | 460 |
| 279 | 20241211 | 142400 | 16659284600 | 21900 | 21900 | 21950 | 21800 | 2725 |
| 280 | 20241211 | 142300 | 16599697200 | 21900 | 21850 | 22000 | 21800 | 3952 |
| 281 | 20241211 | 142200 | 16513276250 | 21850 | 21900 | 21950 | 21850 | 1282 |
| 282 | 20241211 | 142100 | 16485208050 | 21900 | 21950 | 22000 | 21900 | 2047 |
| 283 | 20241211 | 142000 | 16440318950 | 21900 | 22050 | 22100 | 21800 | 11588 |
| 284 | 20241211 | 141900 | 16186111650 | 22050 | 22100 | 22150 | 22000 | 3354 |
| 285 | 20241211 | 141800 | 16112090550 | 22050 | 22100 | 22150 | 22050 | 363 |
| 286 | 20241211 | 141700 | 16104076550 | 22100 | 22100 | 22150 | 22050 | 883 |
| 287 | 20241211 | 141600 | 16084538600 | 22100 | 22000 | 22100 | 22000 | 834 |
| 288 | 20241211 | 141500 | 16066122300 | 22050 | 22050 | 22100 | 22000 | 2382 |
| 289 | 20241211 | 141400 | 16013637750 | 22100 | 22050 | 22100 | 22050 | 1143 |
| 290 | 20241211 | 141300 | 15988420400 | 22100 | 22050 | 22100 | 22050 | 1756 |
| 291 | 20241211 | 141200 | 15949684350 | 22050 | 22050 | 22100 | 22050 | 1744 |
| 292 | 20241211 | 141100 | 15911213050 | 22050 | 22150 | 22200 | 22050 | 4517 |
| 293 | 20241211 | 141000 | 15811315000 | 22100 | 22150 | 22150 | 22100 | 792 |
| 294 | 20241211 | 140900 | 15793794200 | 22100 | 22200 | 22200 | 22100 | 4260 |
| 295 | 20241211 | 140800 | 15699425550 | 22150 | 22200 | 22200 | 22150 | 619 |
| 296 | 20241211 | 140700 | 15685709950 | 22150 | 22200 | 22200 | 22150 | 500 |
| 297 | 20241211 | 140600 | 15674617500 | 22200 | 22200 | 22250 | 22150 | 1685 |
| 298 | 20241211 | 140500 | 15637267650 | 22200 | 22250 | 22300 | 22200 | 4569 |
| 299 | 20241211 | 140400 | 15535751550 | 22250 | 22300 | 22350 | 22250 | 1494 |
| 300 | 20241211 | 140300 | 15502472650 | 22300 | 22250 | 22350 | 22250 | 420 |
| 301 | 20241211 | 140200 | 15493101900 | 22250 | 22300 | 22300 | 22250 | 5104 |
| 302 | 20241211 | 140100 | 15379292600 | 22350 | 22300 | 22400 | 22300 | 2135 |
| 303 | 20241211 | 140000 | 15331579150 | 22350 | 22350 | 22350 | 22300 | 365 |
| 304 | 20241211 | 135900 | 15323431400 | 22350 | 22300 | 22350 | 22250 | 1163 |
| 305 | 20241211 | 135800 | 15297441850 | 22300 | 22250 | 22350 | 22250 | 426 |
| 306 | 20241211 | 135700 | 15287944650 | 22250 | 22250 | 22350 | 22250 | 979 |
| 307 | 20241211 | 135600 | 15266149200 | 22250 | 22250 | 22300 | 22250 | 345 |
| 308 | 20241211 | 135500 | 15258467900 | 22250 | 22300 | 22350 | 22250 | 1407 |
| 309 | 20241211 | 135400 | 15227110250 | 22300 | 22350 | 22350 | 22300 | 298 |
| 310 | 20241211 | 135300 | 15220456700 | 22350 | 22300 | 22350 | 22250 | 331 |
| 311 | 20241211 | 135200 | 15213071600 | 22300 | 22300 | 22350 | 22300 | 633 |
| 312 | 20241211 | 135100 | 15198953300 | 22300 | 22350 | 22400 | 22300 | 1822 |
| 313 | 20241211 | 135000 | 15158225200 | 22300 | 22300 | 22400 | 22250 | 821 |
| 314 | 20241211 | 134900 | 15139882550 | 22300 | 22250 | 22400 | 22250 | 1671 |
| 315 | 20241211 | 134800 | 15102564500 | 22200 | 22250 | 22300 | 22200 | 515 |
| 316 | 20241211 | 134700 | 15091118950 | 22250 | 22250 | 22300 | 22250 | 271 |
| 317 | 20241211 | 134600 | 15085085000 | 22250 | 22300 | 22300 | 22200 | 1300 |
| 318 | 20241211 | 134500 | 15056164500 | 22250 | 22300 | 22300 | 22250 | 1456 |
| 319 | 20241211 | 134400 | 15023763750 | 22300 | 22300 | 22300 | 22250 | 495 |
| 320 | 20241211 | 134300 | 15012731550 | 22250 | 22250 | 22300 | 22250 | 235 |
| 321 | 20241211 | 134200 | 15007493800 | 22250 | 22300 | 22300 | 22250 | 307 |
| 322 | 20241211 | 134100 | 15000654450 | 22250 | 22300 | 22300 | 22250 | 192 |
| 323 | 20241211 | 134000 | 14996376900 | 22300 | 22250 | 22350 | 22250 | 232 |
| 324 | 20241211 | 133900 | 14991204250 | 22300 | 22250 | 22350 | 22250 | 940 |
| 325 | 20241211 | 133800 | 14970282650 | 22250 | 22300 | 22400 | 22250 | 943 |
| 326 | 20241211 | 133700 | 14949210750 | 22250 | 22300 | 22350 | 22250 | 5826 |
| 327 | 20241211 | 133600 | 14819460400 | 22300 | 22300 | 22350 | 22300 | 348 |
| 328 | 20241211 | 133500 | 14811698150 | 22300 | 22300 | 22350 | 22300 | 363 |
| 329 | 20241211 | 133400 | 14803597850 | 22350 | 22300 | 22350 | 22300 | 413 |
| 330 | 20241211 | 133300 | 14794375900 | 22300 | 22350 | 22350 | 22300 | 140 |
| 331 | 20241211 | 133200 | 14791252650 | 22350 | 22350 | 22400 | 22350 | 931 |
| 332 | 20241211 | 133100 | 14770439250 | 22400 | 22350 | 22400 | 22300 | 1174 |
| 333 | 20241211 | 133000 | 14744191400 | 22350 | 22300 | 22400 | 22300 | 662 |
| 334 | 20241211 | 132900 | 14729402500 | 22300 | 22350 | 22400 | 22300 | 109 |
| 335 | 20241211 | 132800 | 14726965200 | 22350 | 22300 | 22400 | 22300 | 953 |
| 336 | 20241211 | 132700 | 14705636200 | 22300 | 22300 | 22350 | 22250 | 2184 |
| 337 | 20241211 | 132600 | 14656930200 | 22300 | 22400 | 22400 | 22300 | 377 |
| 338 | 20241211 | 132500 | 14648508400 | 22400 | 22400 | 22400 | 22300 | 322 |
| 339 | 20241211 | 132400 | 14641309250 | 22400 | 22400 | 22400 | 22350 | 250 |
| 340 | 20241211 | 132300 | 14635712550 | 22400 | 22300 | 22400 | 22300 | 308 |
| 341 | 20241211 | 132200 | 14628825750 | 22300 | 22300 | 22350 | 22300 | 515 |
| 342 | 20241211 | 132100 | 14617334350 | 22300 | 22400 | 22400 | 22300 | 1340 |
| 343 | 20241211 | 132000 | 14587419150 | 22400 | 22400 | 22400 | 22350 | 702 |
| 344 | 20241211 | 131900 | 14571712700 | 22400 | 22350 | 22400 | 22350 | 454 |
| 345 | 20241211 | 131800 | 14561557450 | 22350 | 22300 | 22450 | 22300 | 1202 |
| 346 | 20241211 | 131700 | 14534650500 | 22300 | 22350 | 22400 | 22300 | 1711 |
| 347 | 20241211 | 131600 | 14496490850 | 22350 | 22300 | 22350 | 22300 | 347 |
| 348 | 20241211 | 131500 | 14488741050 | 22300 | 22350 | 22400 | 22300 | 393 |
| 349 | 20241211 | 131400 | 14479964300 | 22350 | 22400 | 22400 | 22300 | 351 |
| 350 | 20241211 | 131300 | 14472113800 | 22350 | 22250 | 22450 | 22250 | 3489 |
| 351 | 20241211 | 131200 | 14394032100 | 22250 | 22300 | 22350 | 22250 | 1778 |
| 352 | 20241211 | 131100 | 14354399700 | 22350 | 22300 | 22350 | 22300 | 891 |
| 353 | 20241211 | 131000 | 14334520100 | 22300 | 22350 | 22400 | 22300 | 749 |
| 354 | 20241211 | 130900 | 14317778850 | 22350 | 22350 | 22400 | 22350 | 182 |
| 355 | 20241211 | 130800 | 14313707600 | 22350 | 22250 | 22450 | 22250 | 3061 |
| 356 | 20241211 | 130700 | 14245466400 | 22250 | 22300 | 22400 | 22250 | 2375 |
| 357 | 20241211 | 130600 | 14192541350 | 22300 | 22350 | 22400 | 22300 | 3482 |
| 358 | 20241211 | 130500 | 14114861300 | 22350 | 22450 | 22450 | 22350 | 1511 |
| 359 | 20241211 | 130400 | 14081057700 | 22400 | 22450 | 22450 | 22400 | 1500 |
| 360 | 20241211 | 130300 | 14047441200 | 22450 | 22450 | 22450 | 22400 | 996 |
| 361 | 20241211 | 130200 | 14025127550 | 22450 | 22450 | 22450 | 22400 | 1575 |
| 362 | 20241211 | 130100 | 13989773100 | 22450 | 22500 | 22500 | 22400 | 1296 |
| 363 | 20241211 | 130000 | 13960674800 | 22450 | 22500 | 22500 | 22450 | 244 |
| 364 | 20241211 | 125900 | 13955191350 | 22450 | 22450 | 22500 | 22400 | 1963 |
| 365 | 20241211 | 125800 | 13911121300 | 22450 | 22550 | 22550 | 22450 | 1776 |
| 366 | 20241211 | 125700 | 13871209200 | 22500 | 22500 | 22600 | 22500 | 1682 |
| 367 | 20241211 | 125600 | 13833235850 | 22500 | 22600 | 22600 | 22450 | 8888 |
| 368 | 20241211 | 125500 | 13633461700 | 22550 | 22600 | 22650 | 22550 | 5519 |
| 369 | 20241211 | 125400 | 13508713750 | 22650 | 22550 | 22650 | 22500 | 10919 |
| 370 | 20241211 | 125300 | 13262117900 | 22500 | 22550 | 22550 | 22500 | 2642 |
| 371 | 20241211 | 125200 | 13202553800 | 22550 | 22500 | 22550 | 22500 | 574 |
| 372 | 20241211 | 125100 | 13189612150 | 22500 | 22500 | 22550 | 22500 | 1661 |
| 373 | 20241211 | 125000 | 13152222300 | 22500 | 22500 | 22550 | 22500 | 1448 |
| 374 | 20241211 | 124900 | 13119580500 | 22550 | 22500 | 22550 | 22450 | 5732 |
| 375 | 20241211 | 124800 | 12990598000 | 22450 | 22500 | 22500 | 22450 | 657 |
| 376 | 20241211 | 124700 | 12975819700 | 22500 | 22450 | 22500 | 22450 | 1973 |
| 377 | 20241211 | 124600 | 12931478300 | 22450 | 22500 | 22500 | 22450 | 233 |
| 378 | 20241211 | 124500 | 12926238400 | 22450 | 22450 | 22500 | 22400 | 124 |
| 379 | 20241211 | 124400 | 12923451500 | 22400 | 22450 | 22500 | 22400 | 1433 |
| 380 | 20241211 | 124300 | 12891271850 | 22450 | 22450 | 22450 | 22400 | 318 |
| 381 | 20241211 | 124200 | 12884133150 | 22450 | 22400 | 22500 | 22350 | 2839 |
| 382 | 20241211 | 124100 | 12820405000 | 22400 | 22400 | 22400 | 22350 | 66 |
| 383 | 20241211 | 124000 | 12818927500 | 22350 | 22350 | 22400 | 22350 | 482 |
| 384 | 20241211 | 123900 | 12808138500 | 22350 | 22350 | 22400 | 22300 | 2145 |
| 385 | 20241211 | 123800 | 12760196800 | 22400 | 22400 | 22450 | 22350 | 685 |
| 386 | 20241211 | 123700 | 12744847850 | 22400 | 22400 | 22400 | 22350 | 1266 |
| 387 | 20241211 | 123600 | 12716489700 | 22350 | 22350 | 22400 | 22350 | 127 |
| 388 | 20241211 | 123500 | 12713648900 | 22350 | 22400 | 22400 | 22350 | 439 |
| 389 | 20241211 | 123400 | 12703818100 | 22400 | 22350 | 22400 | 22350 | 1542 |
| 390 | 20241211 | 123300 | 12669350550 | 22350 | 22350 | 22400 | 22350 | 201 |
| 391 | 20241211 | 123200 | 12664849100 | 22400 | 22350 | 22400 | 22350 | 267 |
| 392 | 20241211 | 123100 | 12658869450 | 22400 | 22350 | 22400 | 22350 | 241 |
| 393 | 20241211 | 123000 | 12653471700 | 22400 | 22450 | 22450 | 22350 | 2139 |
| 394 | 20241211 | 122900 | 12605526850 | 22450 | 22450 | 22450 | 22400 | 909 |
| 395 | 20241211 | 122800 | 12585122650 | 22450 | 22450 | 22450 | 22400 | 342 |
| 396 | 20241211 | 122700 | 12577445550 | 22450 | 22350 | 22450 | 22350 | 1052 |
| 397 | 20241211 | 122600 | 12553870400 | 22350 | 22400 | 22400 | 22350 | 246 |
| 398 | 20241211 | 122500 | 12548363600 | 22400 | 22400 | 22400 | 22350 | 479 |
| 399 | 20241211 | 122400 | 12537639200 | 22400 | 22350 | 22400 | 22350 | 208 |
| 400 | 20241211 | 122300 | 12532985800 | 22350 | 22400 | 22400 | 22350 | 286 |
| 401 | 20241211 | 122200 | 12526580100 | 22400 | 22350 | 22400 | 22350 | 397 |
| 402 | 20241211 | 122100 | 12517700200 | 22400 | 22400 | 22400 | 22350 | 253 |
| 403 | 20241211 | 122000 | 12512033550 | 22400 | 22350 | 22400 | 22350 | 145 |
| 404 | 20241211 | 121900 | 12508786350 | 22400 | 22400 | 22450 | 22300 | 2676 |
| 405 | 20241211 | 121800 | 12448849300 | 22300 | 22300 | 22350 | 22300 | 276 |
| 406 | 20241211 | 121700 | 12442688200 | 22250 | 22350 | 22400 | 22250 | 1241 |
| 407 | 20241211 | 121600 | 12414939800 | 22300 | 22400 | 22400 | 22300 | 975 |
| 408 | 20241211 | 121500 | 12393173850 | 22350 | 22400 | 22400 | 22350 | 405 |
| 409 | 20241211 | 121400 | 12384116050 | 22400 | 22400 | 22400 | 22350 | 635 |
| 410 | 20241211 | 121300 | 12369921850 | 22400 | 22350 | 22400 | 22300 | 328 |
| 411 | 20241211 | 121200 | 12362580500 | 22350 | 22350 | 22400 | 22350 | 932 |
| 412 | 20241211 | 121100 | 12341742750 | 22350 | 22350 | 22350 | 22350 | 51 |
| 413 | 20241211 | 121000 | 12340602900 | 22400 | 22350 | 22400 | 22350 | 517 |
| 414 | 20241211 | 120900 | 12329029800 | 22350 | 22300 | 22400 | 22300 | 1112 |
| 415 | 20241211 | 120800 | 12304205450 | 22350 | 22350 | 22350 | 22300 | 246 |
| 416 | 20241211 | 120700 | 12298711800 | 22350 | 22350 | 22350 | 22300 | 533 |
| 417 | 20241211 | 120600 | 12286819300 | 22350 | 22250 | 22350 | 22200 | 1996 |
| 418 | 20241211 | 120500 | 12242268700 | 22250 | 22300 | 22300 | 22200 | 2382 |
| 419 | 20241211 | 120400 | 12189261050 | 22300 | 22400 | 22400 | 22300 | 765 |
| 420 | 20241211 | 120300 | 12172163100 | 22400 | 22450 | 22450 | 22350 | 1653 |
| 421 | 20241211 | 120200 | 12135146000 | 22400 | 22400 | 22450 | 22400 | 99 |
| 422 | 20241211 | 120100 | 12132925600 | 22400 | 22450 | 22450 | 22400 | 292 |
| 423 | 20241211 | 120000 | 12126371200 | 22400 | 22450 | 22450 | 22400 | 671 |
| 424 | 20241211 | 115900 | 12111323400 | 22400 | 22450 | 22450 | 22400 | 749 |
| 425 | 20241211 | 115800 | 12094537100 | 22450 | 22400 | 22450 | 22350 | 1778 |
| 426 | 20241211 | 115700 | 12054671000 | 22400 | 22400 | 22400 | 22350 | 283 |
| 427 | 20241211 | 115600 | 12048332250 | 22400 | 22300 | 22400 | 22300 | 867 |
| 428 | 20241211 | 115500 | 12028945500 | 22350 | 22300 | 22350 | 22300 | 539 |
| 429 | 20241211 | 115400 | 12016920700 | 22300 | 22300 | 22350 | 22300 | 777 |
| 430 | 20241211 | 115300 | 11999555300 | 22350 | 22350 | 22350 | 22300 | 464 |
| 431 | 20241211 | 115200 | 11989185100 | 22350 | 22350 | 22350 | 22300 | 97 |
| 432 | 20241211 | 115100 | 11987017650 | 22300 | 22250 | 22300 | 22250 | 1497 |
| 433 | 20241211 | 115000 | 11953635000 | 22250 | 22250 | 22300 | 22250 | 1031 |
| 434 | 20241211 | 114900 | 11930678350 | 22300 | 22300 | 22300 | 22250 | 1090 |
| 435 | 20241211 | 114800 | 11906371400 | 22300 | 22250 | 22300 | 22200 | 187 |
| 436 | 20241211 | 114700 | 11902206950 | 22200 | 22300 | 22300 | 22200 | 299 |
| 437 | 20241211 | 114600 | 11895543050 | 22300 | 22250 | 22300 | 22200 | 1470 |
| 438 | 20241211 | 114500 | 11862802950 | 22200 | 22250 | 22250 | 22200 | 625 |
| 439 | 20241211 | 114400 | 11848912500 | 22250 | 22250 | 22250 | 22200 | 677 |
| 440 | 20241211 | 114300 | 11833852450 | 22250 | 22250 | 22250 | 22200 | 141 |
| 441 | 20241211 | 114200 | 11830715400 | 22200 | 22200 | 22250 | 22200 | 155 |
| 442 | 20241211 | 114100 | 11827267400 | 22200 | 22200 | 22250 | 22150 | 503 |
| 443 | 20241211 | 114000 | 11816100150 | 22200 | 22150 | 22200 | 22150 | 742 |
| 444 | 20241211 | 113900 | 11799657950 | 22200 | 22150 | 22200 | 22150 | 793 |
| 445 | 20241211 | 113800 | 11782090700 | 22150 | 22150 | 22200 | 22100 | 556 |
| 446 | 20241211 | 113700 | 11769774200 | 22200 | 22150 | 22200 | 22150 | 369 |
| 447 | 20241211 | 113600 | 11761588150 | 22200 | 22150 | 22200 | 22100 | 955 |
| 448 | 20241211 | 113500 | 11740406000 | 22150 | 22150 | 22150 | 22100 | 343 |
| 449 | 20241211 | 113400 | 11732817550 | 22150 | 22150 | 22150 | 22100 | 271 |
| 450 | 20241211 | 113300 | 11726816700 | 22100 | 22150 | 22150 | 22100 | 1490 |
| 451 | 20241211 | 113200 | 11693883100 | 22150 | 22150 | 22150 | 22100 | 949 |
| 452 | 20241211 | 113100 | 11672897650 | 22150 | 22150 | 22150 | 22100 | 300 |
| 453 | 20241211 | 113000 | 11666253150 | 22150 | 22100 | 22150 | 22100 | 317 |
| 454 | 20241211 | 112900 | 11659239200 | 22100 | 22100 | 22150 | 22100 | 109 |
| 455 | 20241211 | 112800 | 11656827100 | 22100 | 22150 | 22150 | 22100 | 430 |
| 456 | 20241211 | 112700 | 11647315550 | 22100 | 22100 | 22150 | 22100 | 291 |
| 457 | 20241211 | 112600 | 11640879900 | 22150 | 22100 | 22150 | 22100 | 92 |
| 458 | 20241211 | 112500 | 11638843350 | 22100 | 22100 | 22150 | 22050 | 897 |
| 459 | 20241211 | 112400 | 11619004700 | 22050 | 22100 | 22100 | 22050 | 266 |
| 460 | 20241211 | 112300 | 11613131250 | 22100 | 22150 | 22150 | 22050 | 1192 |
| 461 | 20241211 | 112200 | 11586785650 | 22150 | 22100 | 22150 | 22100 | 179 |
| 462 | 20241211 | 112100 | 11582826100 | 22100 | 22100 | 22150 | 22100 | 817 |
| 463 | 20241211 | 112000 | 11564756650 | 22100 | 22100 | 22150 | 22100 | 632 |
| 464 | 20241211 | 111900 | 11550771150 | 22100 | 22150 | 22150 | 22050 | 2973 |
| 465 | 20241211 | 111800 | 11485198300 | 22100 | 22100 | 22200 | 22000 | 5923 |
| 466 | 20241211 | 111700 | 11354553050 | 22050 | 22150 | 22150 | 22050 | 2211 |
| 467 | 20241211 | 111600 | 11305742750 | 22150 | 22150 | 22200 | 22100 | 755 |
| 468 | 20241211 | 111500 | 11289003700 | 22150 | 22100 | 22200 | 22100 | 5247 |
| 469 | 20241211 | 111400 | 11172902350 | 22100 | 22150 | 22150 | 22050 | 1471 |
| 470 | 20241211 | 111300 | 11140383700 | 22100 | 22150 | 22150 | 22050 | 8540 |
| 471 | 20241211 | 111200 | 10951745700 | 22150 | 22150 | 22150 | 22100 | 1846 |
| 472 | 20241211 | 111100 | 10910891400 | 22150 | 22250 | 22250 | 22150 | 4096 |
| 473 | 20241211 | 111000 | 10820024050 | 22250 | 22250 | 22350 | 22250 | 1252 |
| 474 | 20241211 | 110900 | 10792142700 | 22300 | 22250 | 22300 | 22250 | 343 |
| 475 | 20241211 | 110800 | 10784497800 | 22300 | 22200 | 22300 | 22200 | 3249 |
| 476 | 20241211 | 110700 | 10712198500 | 22250 | 22250 | 22300 | 22200 | 2261 |
| 477 | 20241211 | 110600 | 10661883950 | 22300 | 22300 | 22400 | 22250 | 2186 |
| 478 | 20241211 | 110500 | 10613124150 | 22400 | 22400 | 22450 | 22300 | 1271 |
| 479 | 20241211 | 110400 | 10584658000 | 22350 | 22450 | 22450 | 22350 | 1457 |
| 480 | 20241211 | 110300 | 10552071800 | 22450 | 22400 | 22450 | 22350 | 1544 |
| 481 | 20241211 | 110200 | 10517515650 | 22400 | 22450 | 22450 | 22400 | 1674 |
| 482 | 20241211 | 110100 | 10479998700 | 22450 | 22500 | 22500 | 22400 | 1003 |
| 483 | 20241211 | 110000 | 10457469800 | 22500 | 22450 | 22500 | 22400 | 1277 |
| 484 | 20241211 | 105900 | 10428826450 | 22450 | 22400 | 22500 | 22400 | 556 |
| 485 | 20241211 | 105800 | 10416345400 | 22450 | 22450 | 22450 | 22350 | 732 |
| 486 | 20241211 | 105700 | 10399923500 | 22450 | 22500 | 22500 | 22400 | 2729 |
| 487 | 20241211 | 105600 | 10338659900 | 22500 | 22400 | 22500 | 22400 | 688 |
| 488 | 20241211 | 105500 | 10323199400 | 22450 | 22400 | 22550 | 22400 | 6788 |
| 489 | 20241211 | 105400 | 10170696850 | 22300 | 22400 | 22400 | 22300 | 900 |
| 490 | 20241211 | 105300 | 10150574900 | 22400 | 22450 | 22500 | 22400 | 1096 |
| 491 | 20241211 | 105200 | 10125983100 | 22450 | 22400 | 22450 | 22400 | 1033 |
| 492 | 20241211 | 105100 | 10102829850 | 22400 | 22400 | 22450 | 22350 | 2537 |
| 493 | 20241211 | 105000 | 10046060600 | 22400 | 22450 | 22450 | 22350 | 4512 |
| 494 | 20241211 | 104900 | 9944979600 | 22450 | 22400 | 22500 | 22350 | 9331 |
| 495 | 20241211 | 104800 | 9735735200 | 22400 | 22350 | 22400 | 22300 | 1284 |
| 496 | 20241211 | 104700 | 9707031150 | 22300 | 22400 | 22400 | 22250 | 5919 |
| 497 | 20241211 | 104600 | 9574934750 | 22400 | 22500 | 22550 | 22400 | 7880 |
| 498 | 20241211 | 104500 | 9397872300 | 22500 | 22550 | 22550 | 22450 | 10392 |
| 499 | 20241211 | 104400 | 9163902100 | 22550 | 22450 | 22550 | 22400 | 11935 |
| 500 | 20241211 | 104300 | 8895450700 | 22450 | 22450 | 22500 | 22350 | 6405 |
| 501 | 20241211 | 104200 | 8751651150 | 22450 | 22400 | 22450 | 22400 | 11106 |
| 502 | 20241211 | 104100 | 8502404550 | 22450 | 22400 | 22450 | 22350 | 6175 |
| 503 | 20241211 | 104000 | 8364070450 | 22400 | 22350 | 22400 | 22350 | 10093 |
| 504 | 20241211 | 103900 | 8138054300 | 22350 | 22250 | 22400 | 22250 | 6790 |
| 505 | 20241211 | 103800 | 7986347400 | 22300 | 22250 | 22300 | 22200 | 1646 |
| 506 | 20241211 | 103700 | 7949674650 | 22250 | 22250 | 22250 | 22200 | 1156 |
| 507 | 20241211 | 103600 | 7923968600 | 22250 | 22200 | 22250 | 22150 | 3931 |
| 508 | 20241211 | 103500 | 7836747700 | 22200 | 22200 | 22250 | 22150 | 1171 |
| 509 | 20241211 | 103400 | 7810759900 | 22200 | 22200 | 22250 | 22100 | 2313 |
| 510 | 20241211 | 103300 | 7759384700 | 22200 | 22250 | 22250 | 22100 | 3056 |
| 511 | 20241211 | 103200 | 7691686650 | 22250 | 22250 | 22250 | 22200 | 1552 |
| 512 | 20241211 | 103100 | 7657210000 | 22200 | 22300 | 22300 | 22200 | 1118 |
| 513 | 20241211 | 103000 | 7632339150 | 22300 | 22300 | 22300 | 22250 | 184 |
| 514 | 20241211 | 102900 | 7628237000 | 22350 | 22350 | 22350 | 22300 | 3196 |
| 515 | 20241211 | 102800 | 7556844500 | 22350 | 22300 | 22350 | 22250 | 1572 |
| 516 | 20241211 | 102700 | 7521760800 | 22300 | 22250 | 22350 | 22200 | 5177 |
| 517 | 20241211 | 102600 | 7406572900 | 22250 | 22350 | 22350 | 22150 | 6551 |
| 518 | 20241211 | 102500 | 7260901500 | 22350 | 22350 | 22350 | 22300 | 2337 |
| 519 | 20241211 | 102400 | 7208681400 | 22350 | 22250 | 22350 | 22250 | 6906 |
| 520 | 20241211 | 102300 | 7054577900 | 22300 | 22250 | 22300 | 22150 | 4801 |
| 521 | 20241211 | 102200 | 6947716400 | 22200 | 22250 | 22250 | 22200 | 565 |
| 522 | 20241211 | 102100 | 6935150700 | 22250 | 22250 | 22300 | 22250 | 1981 |
| 523 | 20241211 | 102000 | 6891061250 | 22300 | 22300 | 22300 | 22250 | 6855 |
| 524 | 20241211 | 101900 | 6738217600 | 22300 | 22250 | 22300 | 22200 | 3691 |
| 525 | 20241211 | 101800 | 6656102950 | 22250 | 22200 | 22250 | 22200 | 1876 |
| 526 | 20241211 | 101700 | 6614371950 | 22250 | 22250 | 22300 | 22200 | 4635 |
| 527 | 20241211 | 101600 | 6511277650 | 22300 | 22250 | 22300 | 22250 | 3366 |
| 528 | 20241211 | 101500 | 6436306350 | 22250 | 22250 | 22250 | 22200 | 719 |
| 529 | 20241211 | 101400 | 6420319850 | 22200 | 22200 | 22250 | 22150 | 3661 |
| 530 | 20241211 | 101300 | 6339008700 | 22200 | 22200 | 22200 | 22150 | 2413 |
| 531 | 20241211 | 101200 | 6285488250 | 22200 | 22200 | 22200 | 22150 | 556 |
| 532 | 20241211 | 101100 | 6273159500 | 22200 | 22200 | 22200 | 22150 | 759 |
| 533 | 20241211 | 101000 | 6256315400 | 22200 | 22150 | 22200 | 22100 | 1660 |
| 534 | 20241211 | 100900 | 6219538800 | 22150 | 22100 | 22150 | 22100 | 853 |
| 535 | 20241211 | 100800 | 6200646450 | 22150 | 22150 | 22150 | 22100 | 233 |
| 536 | 20241211 | 100700 | 6195487250 | 22150 | 22100 | 22150 | 22050 | 1744 |
| 537 | 20241211 | 100600 | 6156900150 | 22100 | 22100 | 22100 | 22050 | 297 |
| 538 | 20241211 | 100500 | 6150342100 | 22050 | 22050 | 22100 | 22050 | 224 |
| 539 | 20241211 | 100400 | 6145400600 | 22050 | 22000 | 22100 | 22000 | 1107 |
| 540 | 20241211 | 100300 | 6120997700 | 21950 | 21900 | 22000 | 21850 | 2845 |
| 541 | 20241211 | 100200 | 6058654550 | 21900 | 21950 | 22000 | 21900 | 3771 |
| 542 | 20241211 | 100100 | 5975960700 | 21950 | 22000 | 22050 | 21950 | 2677 |
| 543 | 20241211 | 100000 | 5917062850 | 22000 | 22150 | 22200 | 22000 | 9609 |
| 544 | 20241211 | 095900 | 5704774450 | 22150 | 22100 | 22150 | 22050 | 1270 |
| 545 | 20241211 | 095800 | 5676706200 | 22100 | 22100 | 22100 | 22050 | 287 |
| 546 | 20241211 | 095700 | 5670364300 | 22050 | 22050 | 22150 | 22050 | 191 |
| 547 | 20241211 | 095600 | 5666141300 | 22050 | 22200 | 22250 | 22050 | 6675 |
| 548 | 20241211 | 095500 | 5518305000 | 22250 | 22250 | 22300 | 22200 | 4878 |
| 549 | 20241211 | 095400 | 5409704500 | 22150 | 22150 | 22200 | 22150 | 5253 |
| 550 | 20241211 | 095300 | 5293115850 | 22200 | 22150 | 22200 | 22150 | 7131 |
| 551 | 20241211 | 095200 | 5135125200 | 22150 | 22150 | 22150 | 22100 | 3539 |
| 552 | 20241211 | 095100 | 5056741250 | 22050 | 22100 | 22150 | 22050 | 2424 |
| 553 | 20241211 | 095000 | 5003106050 | 22100 | 22150 | 22150 | 22050 | 3341 |
| 554 | 20241211 | 094900 | 4929328950 | 22100 | 22150 | 22150 | 22100 | 310 |
| 555 | 20241211 | 094800 | 4922465050 | 22150 | 22050 | 22150 | 22050 | 666 |
| 556 | 20241211 | 094700 | 4907728050 | 22050 | 22050 | 22050 | 22000 | 3380 |
| 557 | 20241211 | 094600 | 4833199350 | 22050 | 22000 | 22050 | 21950 | 1433 |
| 558 | 20241211 | 094500 | 4801712850 | 21950 | 22050 | 22100 | 21950 | 3274 |
| 559 | 20241211 | 094400 | 4729608450 | 22050 | 22100 | 22200 | 22050 | 18105 |
| 560 | 20241211 | 094300 | 4328983950 | 22100 | 22050 | 22100 | 22000 | 1841 |
| 561 | 20241211 | 094200 | 4288360400 | 22000 | 22000 | 22050 | 22000 | 493 |
| 562 | 20241211 | 094100 | 4277492300 | 22050 | 22050 | 22100 | 21950 | 5525 |
| 563 | 20241211 | 094000 | 4155816250 | 22050 | 22050 | 22100 | 22000 | 2850 |
| 564 | 20241211 | 093900 | 4092980500 | 22050 | 21900 | 22050 | 21900 | 9079 |
| 565 | 20241211 | 093800 | 3893424100 | 21900 | 21750 | 21900 | 21750 | 1819 |
| 566 | 20241211 | 093700 | 3853723050 | 21750 | 21800 | 21800 | 21700 | 6278 |
| 567 | 20241211 | 093600 | 3717387200 | 21700 | 21850 | 21850 | 21700 | 5322 |
| 568 | 20241211 | 093500 | 3601729850 | 21800 | 21800 | 21850 | 21700 | 7395 |
| 569 | 20241211 | 093400 | 3441027550 | 21750 | 21750 | 21850 | 21750 | 1605 |
| 570 | 20241211 | 093300 | 3406061450 | 21800 | 21850 | 21900 | 21750 | 4696 |
| 571 | 20241211 | 093200 | 3303619300 | 21850 | 21900 | 21950 | 21850 | 848 |
| 572 | 20241211 | 093100 | 3285072300 | 21850 | 21850 | 21900 | 21800 | 1028 |
| 573 | 20241211 | 093000 | 3262594950 | 21900 | 22000 | 22000 | 21800 | 3944 |
| 574 | 20241211 | 092900 | 3176286300 | 21950 | 22000 | 22000 | 21900 | 5787 |
| 575 | 20241211 | 092800 | 3049104300 | 22000 | 21950 | 22000 | 21850 | 6026 |
| 576 | 20241211 | 092700 | 2916849750 | 21950 | 21800 | 21950 | 21800 | 6050 |
| 577 | 20241211 | 092600 | 2784538550 | 21800 | 21850 | 21850 | 21750 | 439 |
| 578 | 20241211 | 092500 | 2774949650 | 21750 | 21800 | 21850 | 21700 | 4230 |
| 579 | 20241211 | 092400 | 2682858950 | 21800 | 21800 | 21800 | 21750 | 917 |
| 580 | 20241211 | 092300 | 2662876350 | 21750 | 21850 | 21850 | 21750 | 2209 |
| 581 | 20241211 | 092200 | 2614821850 | 21750 | 21800 | 21900 | 21750 | 1022 |
| 582 | 20241211 | 092100 | 2592522300 | 21800 | 21900 | 21950 | 21800 | 4229 |
| 583 | 20241211 | 092000 | 2500175800 | 21950 | 21850 | 21950 | 21800 | 808 |
| 584 | 20241211 | 091900 | 2482495900 | 21850 | 21950 | 21950 | 21850 | 2750 |
| 585 | 20241211 | 091800 | 2422358800 | 22000 | 21900 | 22000 | 21850 | 2143 |
| 586 | 20241211 | 091700 | 2375321100 | 21900 | 21900 | 21900 | 21800 | 1314 |
| 587 | 20241211 | 091600 | 2346593300 | 21850 | 21900 | 21900 | 21800 | 1124 |
| 588 | 20241211 | 091500 | 2322018050 | 21850 | 21950 | 21950 | 21850 | 773 |
| 589 | 20241211 | 091400 | 2305077650 | 21950 | 21850 | 21950 | 21800 | 2425 |
| 590 | 20241211 | 091300 | 2252048400 | 21850 | 21850 | 21850 | 21800 | 755 |
| 591 | 20241211 | 091200 | 2235587900 | 21850 | 21800 | 21900 | 21750 | 2018 |
| 592 | 20241211 | 091100 | 2191507950 | 21800 | 22000 | 22000 | 21750 | 5257 |
| 593 | 20241211 | 091000 | 2076512900 | 22000 | 22000 | 22050 | 21950 | 4915 |
| 594 | 20241211 | 090900 | 1968338450 | 22000 | 22100 | 22150 | 21850 | 12846 |
| 595 | 20241211 | 090800 | 1686147000 | 22050 | 21950 | 22150 | 21950 | 4765 |
| 596 | 20241211 | 090700 | 1581003850 | 21950 | 22050 | 22150 | 21950 | 10132 |
| 597 | 20241211 | 090600 | 1357436950 | 22050 | 21900 | 22050 | 21800 | 16835 |
| 598 | 20241211 | 090500 | 988032450 | 21900 | 21450 | 21950 | 21400 | 13242 |
| 599 | 20241211 | 090400 | 700004000 | 21450 | 21550 | 21650 | 21450 | 3532 |
| 600 | 20241211 | 090300 | 623881550 | 21550 | 21650 | 21650 | 21500 | 4957 |
| 601 | 20241211 | 090200 | 517042150 | 21650 | 21350 | 21700 | 21300 | 4860 |
| 602 | 20241211 | 090100 | 412607650 | 21300 | 21400 | 21500 | 21300 | 6992 |
| 603 | 20241211 | 090000 | 263037400 | 21350 | 21450 | 21800 | 21300 | 12214 |