31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 3 | 20241211 | 184100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241211 | 184000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241211 | 183900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241211 | 183800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241211 | 183700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241211 | 183600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241211 | 183500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241211 | 183400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241211 | 183300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241211 | 183200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241211 | 183100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241211 | 183000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241211 | 182900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241211 | 182800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241211 | 182700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241211 | 182600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241211 | 182500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241211 | 182400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241211 | 182300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241211 | 182200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241211 | 182100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241211 | 182000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241211 | 181900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241211 | 181800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241211 | 181700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241211 | 181600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241211 | 181500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241211 | 181400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241211 | 181300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241211 | 181200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 33 | 20241211 | 181100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241211 | 181000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241211 | 180900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241211 | 180800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241211 | 180700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241211 | 180600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241211 | 180500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241211 | 180400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241211 | 180300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241211 | 180200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241211 | 180100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241211 | 180000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241211 | 175900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241211 | 175800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241211 | 175700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241211 | 175600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241211 | 175500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241211 | 175400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241211 | 175300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241211 | 175200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241211 | 175100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241211 | 175000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241211 | 174900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241211 | 174800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241211 | 174700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241211 | 174600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241211 | 174500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241211 | 174400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241211 | 174300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241211 | 174200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 63 | 20241211 | 174100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241211 | 174000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241211 | 173900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241211 | 173800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241211 | 173700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241211 | 173600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241211 | 173500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241211 | 173400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241211 | 173300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241211 | 173200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241211 | 173100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241211 | 173000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241211 | 172900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241211 | 172800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241211 | 172700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241211 | 172600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241211 | 172500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241211 | 172400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241211 | 172300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241211 | 172200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241211 | 172100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241211 | 172000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241211 | 171900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241211 | 171800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241211 | 171700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241211 | 171600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241211 | 171500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241211 | 171400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241211 | 171300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241211 | 171200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 93 | 20241211 | 171100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241211 | 171000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241211 | 170900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241211 | 170800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241211 | 170700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241211 | 170600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241211 | 170500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241211 | 170400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241211 | 170300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241211 | 170200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241211 | 170100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241211 | 170000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241211 | 165900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241211 | 165800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241211 | 165700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241211 | 165600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241211 | 165500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241211 | 165400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241211 | 165300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241211 | 165200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241211 | 165100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241211 | 165000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241211 | 164900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241211 | 164800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241211 | 164700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241211 | 164600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241211 | 164500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241211 | 164400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241211 | 164300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241211 | 164200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 123 | 20241211 | 164100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241211 | 164000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241211 | 163900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241211 | 163800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241211 | 163700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241211 | 163600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241211 | 163500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241211 | 163400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241211 | 163300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241211 | 163200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241211 | 163100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241211 | 163000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241211 | 162900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241211 | 162800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241211 | 162700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241211 | 162600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241211 | 162500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241211 | 162400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241211 | 162300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241211 | 162200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241211 | 162100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241211 | 162000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241211 | 161900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241211 | 161800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241211 | 161700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241211 | 161600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241211 | 161500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241211 | 161400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241211 | 161300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241211 | 161200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 153 | 20241211 | 161100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241211 | 161000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241211 | 160900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241211 | 160800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241211 | 160700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241211 | 160600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241211 | 160500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241211 | 160400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241211 | 160300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241211 | 160200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241211 | 160100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241211 | 160000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241211 | 155900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241211 | 155800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241211 | 155700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241211 | 155600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241211 | 155500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241211 | 155400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241211 | 155300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241211 | 155200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241211 | 155100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241211 | 155000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241211 | 154900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241211 | 154800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241211 | 154700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241211 | 154600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241211 | 154500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241211 | 154400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241211 | 154300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241211 | 154200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 183 | 20241211 | 154100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241211 | 154000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241211 | 153900 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241211 | 153800 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241211 | 153700 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241211 | 153600 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241211 | 153500 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241211 | 153400 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241211 | 153300 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241211 | 153200 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241211 | 153100 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20241211 | 153000 | 10486580250 | 22100 | 22100 | 22100 | 22100 | 27622 |
| 195 | 20241211 | 152900 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20241211 | 152800 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20241211 | 152700 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20241211 | 152600 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20241211 | 152500 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20241211 | 152400 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20241211 | 152300 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20241211 | 152200 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20241211 | 152100 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20241211 | 152000 | 9876134050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20241211 | 151900 | 9876134050 | 22100 | 22100 | 22150 | 22050 | 3225 |
| 206 | 20241211 | 151800 | 9804926250 | 22150 | 22000 | 22150 | 22000 | 5914 |
| 207 | 20241211 | 151700 | 9674550750 | 22050 | 22050 | 22050 | 22000 | 2829 |
| 208 | 20241211 | 151600 | 9612276050 | 22000 | 22000 | 22050 | 22000 | 1809 |
| 209 | 20241211 | 151500 | 9572465650 | 22000 | 22000 | 22050 | 22000 | 770 |
| 210 | 20241211 | 151400 | 9555513250 | 22050 | 22000 | 22050 | 22000 | 1275 |
| 211 | 20241211 | 151300 | 9527440650 | 22000 | 22000 | 22050 | 21950 | 1966 |
| 212 | 20241211 | 151200 | 9484174050 | 22050 | 22000 | 22050 | 22000 | 6149 |
| 213 | 20241211 | 151100 | 9348875000 | 22000 | 22000 | 22050 | 21950 | 1992 |
| 214 | 20241211 | 151000 | 9305030250 | 21950 | 22050 | 22050 | 21950 | 2017 |
| 215 | 20241211 | 150900 | 9260674300 | 22050 | 22000 | 22050 | 22000 | 5397 |
| 216 | 20241211 | 150800 | 9141928450 | 21950 | 22000 | 22000 | 21950 | 2388 |
| 217 | 20241211 | 150700 | 9089475300 | 21950 | 22050 | 22050 | 21950 | 3108 |
| 218 | 20241211 | 150600 | 9021085450 | 22050 | 22000 | 22050 | 22000 | 1016 |
| 219 | 20241211 | 150500 | 8998714400 | 22050 | 22000 | 22050 | 22000 | 1060 |
| 220 | 20241211 | 150400 | 8975378550 | 22050 | 22050 | 22100 | 22000 | 3265 |
| 221 | 20241211 | 150300 | 8903402300 | 22050 | 22050 | 22050 | 22000 | 2499 |
| 222 | 20241211 | 150200 | 8848317850 | 22000 | 22050 | 22050 | 22000 | 913 |
| 223 | 20241211 | 150100 | 8828213750 | 22000 | 22050 | 22050 | 22000 | 591 |
| 224 | 20241211 | 150000 | 8815199200 | 22050 | 22050 | 22050 | 22000 | 1706 |
| 225 | 20241211 | 145900 | 8777607950 | 22050 | 22000 | 22050 | 22000 | 986 |
| 226 | 20241211 | 145800 | 8755886950 | 22050 | 22100 | 22100 | 22000 | 812 |
| 227 | 20241211 | 145700 | 8737985700 | 22100 | 22000 | 22100 | 22000 | 4064 |
| 228 | 20241211 | 145600 | 8648331500 | 22050 | 22100 | 22100 | 22000 | 782 |
| 229 | 20241211 | 145500 | 8631102200 | 22050 | 22100 | 22100 | 22050 | 1493 |
| 230 | 20241211 | 145400 | 8598133950 | 22150 | 22150 | 22150 | 22100 | 1242 |
| 231 | 20241211 | 145300 | 8570662850 | 22100 | 22150 | 22150 | 22100 | 570 |
| 232 | 20241211 | 145200 | 8558054100 | 22150 | 22150 | 22150 | 22100 | 1780 |
| 233 | 20241211 | 145100 | 8518688150 | 22100 | 22150 | 22150 | 22100 | 821 |
| 234 | 20241211 | 145000 | 8500534950 | 22150 | 22100 | 22150 | 22100 | 1265 |
| 235 | 20241211 | 144900 | 8472563650 | 22150 | 22100 | 22150 | 22100 | 644 |
| 236 | 20241211 | 144800 | 8458306700 | 22150 | 22150 | 22150 | 22100 | 805 |
| 237 | 20241211 | 144700 | 8440487050 | 22150 | 22150 | 22150 | 22100 | 563 |
| 238 | 20241211 | 144600 | 8428024400 | 22100 | 22150 | 22150 | 22100 | 508 |
| 239 | 20241211 | 144500 | 8416782600 | 22150 | 22150 | 22150 | 22100 | 508 |
| 240 | 20241211 | 144400 | 8405543950 | 22150 | 22100 | 22150 | 22050 | 5000 |
| 241 | 20241211 | 144300 | 8295071500 | 22100 | 22100 | 22100 | 22050 | 577 |
| 242 | 20241211 | 144200 | 8282334150 | 22100 | 22100 | 22100 | 22050 | 504 |
| 243 | 20241211 | 144100 | 8271204550 | 22100 | 22000 | 22100 | 22000 | 2589 |
| 244 | 20241211 | 144000 | 8214106150 | 22050 | 22100 | 22100 | 22000 | 896 |
| 245 | 20241211 | 143900 | 8194343850 | 22050 | 22150 | 22150 | 22050 | 2001 |
| 246 | 20241211 | 143800 | 8150135800 | 22150 | 22150 | 22150 | 22100 | 559 |
| 247 | 20241211 | 143700 | 8137765950 | 22100 | 22150 | 22200 | 22100 | 831 |
| 248 | 20241211 | 143600 | 8119364100 | 22200 | 22150 | 22200 | 22100 | 3184 |
| 249 | 20241211 | 143500 | 8048818250 | 22150 | 22050 | 22150 | 22050 | 3078 |
| 250 | 20241211 | 143400 | 7980773800 | 22100 | 22050 | 22100 | 22000 | 2341 |
| 251 | 20241211 | 143300 | 7929156400 | 22050 | 22000 | 22050 | 21950 | 2979 |
| 252 | 20241211 | 143200 | 7863600800 | 21950 | 22000 | 22000 | 21950 | 489 |
| 253 | 20241211 | 143100 | 7852857500 | 22000 | 21950 | 22000 | 21950 | 692 |
| 254 | 20241211 | 143000 | 7837649450 | 21950 | 21950 | 22000 | 21950 | 785 |
| 255 | 20241211 | 142900 | 7820412350 | 22000 | 22000 | 22000 | 21950 | 1153 |
| 256 | 20241211 | 142800 | 7795089500 | 22000 | 21950 | 22000 | 21950 | 446 |
| 257 | 20241211 | 142700 | 7785288300 | 21950 | 21950 | 22000 | 21950 | 431 |
| 258 | 20241211 | 142600 | 7775814400 | 21950 | 22000 | 22000 | 21950 | 642 |
| 259 | 20241211 | 142500 | 7761707450 | 22000 | 22000 | 22000 | 21950 | 609 |
| 260 | 20241211 | 142400 | 7748319900 | 22000 | 21950 | 22000 | 21950 | 658 |
| 261 | 20241211 | 142300 | 7733857900 | 21950 | 21950 | 22000 | 21950 | 246 |
| 262 | 20241211 | 142200 | 7728453850 | 21950 | 22000 | 22000 | 21950 | 908 |
| 263 | 20241211 | 142100 | 7708485750 | 22000 | 22000 | 22000 | 21900 | 1201 |
| 264 | 20241211 | 142000 | 7682121350 | 21950 | 22000 | 22000 | 21950 | 605 |
| 265 | 20241211 | 141900 | 7668832550 | 22000 | 21950 | 22000 | 21950 | 520 |
| 266 | 20241211 | 141800 | 7657404100 | 22000 | 21950 | 22000 | 21950 | 536 |
| 267 | 20241211 | 141700 | 7645629100 | 22000 | 21900 | 22000 | 21900 | 3037 |
| 268 | 20241211 | 141600 | 7579014800 | 21950 | 21950 | 21950 | 21900 | 1055 |
| 269 | 20241211 | 141500 | 7555893300 | 21900 | 21900 | 21950 | 21900 | 553 |
| 270 | 20241211 | 141400 | 7543774550 | 21950 | 21950 | 21950 | 21900 | 516 |
| 271 | 20241211 | 141300 | 7532464050 | 21950 | 21900 | 21950 | 21900 | 440 |
| 272 | 20241211 | 141200 | 7522815900 | 21950 | 21900 | 21950 | 21850 | 747 |
| 273 | 20241211 | 141100 | 7506448600 | 21950 | 21900 | 21950 | 21850 | 2587 |
| 274 | 20241211 | 141000 | 7449778650 | 21900 | 21900 | 21950 | 21900 | 1067 |
| 275 | 20241211 | 140900 | 7426401750 | 21950 | 21900 | 21950 | 21900 | 955 |
| 276 | 20241211 | 140800 | 7405476200 | 21950 | 21950 | 21950 | 21900 | 603 |
| 277 | 20241211 | 140700 | 7392251800 | 21950 | 21950 | 21950 | 21900 | 496 |
| 278 | 20241211 | 140600 | 7381378700 | 21950 | 21850 | 21950 | 21850 | 974 |
| 279 | 20241211 | 140500 | 7360040900 | 21850 | 21950 | 21950 | 21850 | 958 |
| 280 | 20241211 | 140400 | 7339068000 | 21950 | 21800 | 21950 | 21800 | 4965 |
| 281 | 20241211 | 140300 | 7230472500 | 21800 | 21850 | 21850 | 21800 | 811 |
| 282 | 20241211 | 140200 | 7212770450 | 21850 | 21850 | 21850 | 21800 | 420 |
| 283 | 20241211 | 140100 | 7203599900 | 21850 | 21850 | 21900 | 21800 | 939 |
| 284 | 20241211 | 140000 | 7183083250 | 21900 | 21900 | 21900 | 21850 | 468 |
| 285 | 20241211 | 135900 | 7172846250 | 21900 | 21900 | 21900 | 21850 | 404 |
| 286 | 20241211 | 135800 | 7164007800 | 21850 | 21850 | 21900 | 21800 | 1663 |
| 287 | 20241211 | 135700 | 7127662850 | 21950 | 21850 | 21950 | 21800 | 1320 |
| 288 | 20241211 | 135600 | 7098761500 | 21900 | 21900 | 21900 | 21800 | 523 |
| 289 | 20241211 | 135500 | 7087326950 | 21850 | 21750 | 21900 | 21750 | 3508 |
| 290 | 20241211 | 135400 | 7010706850 | 21850 | 21850 | 21850 | 21800 | 1279 |
| 291 | 20241211 | 135300 | 6982814600 | 21850 | 21850 | 21850 | 21800 | 3215 |
| 292 | 20241211 | 135200 | 6912702700 | 21800 | 21800 | 21850 | 21800 | 564 |
| 293 | 20241211 | 135100 | 6900393700 | 21850 | 21850 | 21850 | 21800 | 641 |
| 294 | 20241211 | 135000 | 6886406500 | 21850 | 21850 | 21850 | 21800 | 530 |
| 295 | 20241211 | 134900 | 6874837250 | 21800 | 21800 | 21850 | 21800 | 336 |
| 296 | 20241211 | 134800 | 6867509650 | 21800 | 21800 | 21850 | 21800 | 594 |
| 297 | 20241211 | 134700 | 6854547550 | 21850 | 21800 | 21850 | 21800 | 1177 |
| 298 | 20241211 | 134600 | 6828846000 | 21850 | 21850 | 21850 | 21800 | 1253 |
| 299 | 20241211 | 134500 | 6801516400 | 21850 | 21800 | 21850 | 21800 | 1060 |
| 300 | 20241211 | 134400 | 6778389200 | 21800 | 21850 | 21850 | 21800 | 1355 |
| 301 | 20241211 | 134300 | 6748840150 | 21800 | 21850 | 21850 | 21800 | 587 |
| 302 | 20241211 | 134200 | 6736027600 | 21850 | 21800 | 21850 | 21800 | 3321 |
| 303 | 20241211 | 134100 | 6663601900 | 21800 | 21850 | 21850 | 21800 | 738 |
| 304 | 20241211 | 134000 | 6647494450 | 21850 | 21850 | 21900 | 21800 | 2107 |
| 305 | 20241211 | 133900 | 6601453700 | 21850 | 21850 | 21900 | 21850 | 589 |
| 306 | 20241211 | 133800 | 6588576350 | 21850 | 21850 | 21900 | 21850 | 1229 |
| 307 | 20241211 | 133700 | 6561709600 | 21850 | 21850 | 21900 | 21850 | 336 |
| 308 | 20241211 | 133600 | 6554363950 | 21850 | 21900 | 21900 | 21850 | 740 |
| 309 | 20241211 | 133500 | 6538168600 | 21900 | 21900 | 21950 | 21850 | 2006 |
| 310 | 20241211 | 133400 | 6494226350 | 21900 | 21900 | 21950 | 21900 | 930 |
| 311 | 20241211 | 133300 | 6473857600 | 21950 | 21900 | 21950 | 21900 | 490 |
| 312 | 20241211 | 133200 | 6463114150 | 21950 | 21950 | 21950 | 21900 | 305 |
| 313 | 20241211 | 133100 | 6456429800 | 22000 | 21950 | 22000 | 21900 | 1035 |
| 314 | 20241211 | 133000 | 6433718850 | 21950 | 21900 | 22000 | 21900 | 531 |
| 315 | 20241211 | 132900 | 6422065650 | 21950 | 21900 | 22000 | 21900 | 1124 |
| 316 | 20241211 | 132800 | 6397388700 | 21900 | 21950 | 21950 | 21900 | 868 |
| 317 | 20241211 | 132700 | 6378360350 | 21950 | 22000 | 22000 | 21900 | 465 |
| 318 | 20241211 | 132600 | 6368149700 | 21950 | 22000 | 22000 | 21950 | 401 |
| 319 | 20241211 | 132500 | 6359340200 | 21950 | 21950 | 22000 | 21950 | 1164 |
| 320 | 20241211 | 132400 | 6333764600 | 21950 | 21900 | 22000 | 21900 | 3147 |
| 321 | 20241211 | 132300 | 6264708200 | 21900 | 21950 | 21950 | 21900 | 402 |
| 322 | 20241211 | 132200 | 6255896250 | 21900 | 21900 | 21950 | 21900 | 969 |
| 323 | 20241211 | 132100 | 6234667200 | 21900 | 21950 | 22000 | 21900 | 1794 |
| 324 | 20241211 | 132000 | 6195295750 | 22000 | 22000 | 22000 | 21950 | 418 |
| 325 | 20241211 | 131900 | 6186111950 | 21950 | 21950 | 22000 | 21950 | 201 |
| 326 | 20241211 | 131800 | 6181698850 | 22000 | 22000 | 22050 | 22000 | 229 |
| 327 | 20241211 | 131700 | 6176660700 | 22000 | 22050 | 22050 | 21950 | 522 |
| 328 | 20241211 | 131600 | 6165177150 | 22050 | 22000 | 22050 | 22000 | 536 |
| 329 | 20241211 | 131500 | 6153380650 | 22050 | 21950 | 22050 | 21950 | 1376 |
| 330 | 20241211 | 131400 | 6123116900 | 21950 | 21950 | 22000 | 21950 | 258 |
| 331 | 20241211 | 131300 | 6117451600 | 21950 | 21950 | 22000 | 21950 | 245 |
| 332 | 20241211 | 131200 | 6112073450 | 21950 | 21950 | 22000 | 21950 | 410 |
| 333 | 20241211 | 131100 | 6103066000 | 22000 | 21950 | 22000 | 21950 | 706 |
| 334 | 20241211 | 131000 | 6087562350 | 21950 | 21950 | 22000 | 21950 | 405 |
| 335 | 20241211 | 130900 | 6078665600 | 21950 | 21950 | 21950 | 21950 | 211 |
| 336 | 20241211 | 130800 | 6074034150 | 21950 | 21950 | 22000 | 21950 | 272 |
| 337 | 20241211 | 130700 | 6068060500 | 21950 | 21950 | 22000 | 21950 | 315 |
| 338 | 20241211 | 130600 | 6061139500 | 21950 | 21950 | 21950 | 21950 | 297 |
| 339 | 20241211 | 130500 | 6054620350 | 21950 | 22000 | 22000 | 21950 | 582 |
| 340 | 20241211 | 130400 | 6041824850 | 21950 | 22000 | 22000 | 21950 | 156 |
| 341 | 20241211 | 130300 | 6038397900 | 21950 | 21950 | 22000 | 21950 | 2750 |
| 342 | 20241211 | 130200 | 5977911750 | 21950 | 21950 | 22000 | 21950 | 366 |
| 343 | 20241211 | 130100 | 5969871800 | 21950 | 21900 | 22000 | 21900 | 596 |
| 344 | 20241211 | 130000 | 5956789650 | 21900 | 21950 | 21950 | 21900 | 465 |
| 345 | 20241211 | 125900 | 5946591300 | 21900 | 21900 | 22000 | 21900 | 229 |
| 346 | 20241211 | 125800 | 5941567050 | 21900 | 21950 | 22000 | 21900 | 514 |
| 347 | 20241211 | 125700 | 5930286150 | 21950 | 21950 | 22000 | 21950 | 558 |
| 348 | 20241211 | 125600 | 5918030300 | 21950 | 22000 | 22000 | 21900 | 464 |
| 349 | 20241211 | 125500 | 5907845450 | 21950 | 21950 | 22000 | 21950 | 1189 |
| 350 | 20241211 | 125400 | 5881738600 | 21950 | 22000 | 22000 | 21950 | 257 |
| 351 | 20241211 | 125300 | 5876096000 | 22000 | 21950 | 22000 | 21950 | 300 |
| 352 | 20241211 | 125200 | 5869509550 | 21950 | 21950 | 22000 | 21950 | 420 |
| 353 | 20241211 | 125100 | 5860280650 | 21950 | 21950 | 22000 | 21950 | 360 |
| 354 | 20241211 | 125000 | 5852371850 | 22000 | 21950 | 22000 | 21950 | 276 |
| 355 | 20241211 | 124900 | 5846312550 | 22000 | 21950 | 22000 | 21950 | 375 |
| 356 | 20241211 | 124800 | 5838074850 | 22000 | 22000 | 22000 | 21950 | 319 |
| 357 | 20241211 | 124700 | 5831070300 | 21950 | 21950 | 22000 | 21950 | 345 |
| 358 | 20241211 | 124600 | 5823489650 | 21950 | 21950 | 22000 | 21950 | 745 |
| 359 | 20241211 | 124500 | 5807118600 | 21950 | 21950 | 22000 | 21950 | 280 |
| 360 | 20241211 | 124400 | 5800969350 | 22000 | 22000 | 22000 | 21900 | 1681 |
| 361 | 20241211 | 124300 | 5764059250 | 21950 | 21950 | 22000 | 21950 | 383 |
| 362 | 20241211 | 124200 | 5755651300 | 21950 | 21950 | 22000 | 21950 | 413 |
| 363 | 20241211 | 124100 | 5746576800 | 21950 | 21950 | 22000 | 21950 | 317 |
| 364 | 20241211 | 124000 | 5739616900 | 21950 | 22000 | 22000 | 21950 | 407 |
| 365 | 20241211 | 123900 | 5730681600 | 22000 | 21950 | 22000 | 21950 | 631 |
| 366 | 20241211 | 123800 | 5716821600 | 22000 | 21950 | 22000 | 21950 | 409 |
| 367 | 20241211 | 123700 | 5707843000 | 21950 | 21950 | 22000 | 21950 | 494 |
| 368 | 20241211 | 123600 | 5696986300 | 21950 | 21950 | 22000 | 21950 | 272 |
| 369 | 20241211 | 123500 | 5691012150 | 21950 | 21950 | 22000 | 21950 | 307 |
| 370 | 20241211 | 123400 | 5684270500 | 21950 | 21950 | 22000 | 21950 | 326 |
| 371 | 20241211 | 123300 | 5677104950 | 22000 | 22000 | 22050 | 21950 | 757 |
| 372 | 20241211 | 123200 | 5660455850 | 22050 | 22050 | 22050 | 22000 | 430 |
| 373 | 20241211 | 123100 | 5650984500 | 22000 | 22000 | 22050 | 22000 | 215 |
| 374 | 20241211 | 123000 | 5646248750 | 22000 | 22000 | 22050 | 22000 | 404 |
| 375 | 20241211 | 122900 | 5637358600 | 22000 | 22050 | 22050 | 22000 | 3078 |
| 376 | 20241211 | 122800 | 5569534900 | 22100 | 22000 | 22100 | 22000 | 1481 |
| 377 | 20241211 | 122700 | 5536894550 | 22000 | 22000 | 22050 | 22000 | 405 |
| 378 | 20241211 | 122600 | 5527977050 | 22000 | 22000 | 22050 | 22000 | 275 |
| 379 | 20241211 | 122500 | 5521924600 | 22000 | 22000 | 22050 | 22000 | 452 |
| 380 | 20241211 | 122400 | 5511980050 | 22000 | 22050 | 22050 | 22000 | 332 |
| 381 | 20241211 | 122300 | 5504668850 | 22000 | 22000 | 22050 | 22000 | 830 |
| 382 | 20241211 | 122200 | 5486381800 | 22000 | 22000 | 22050 | 22000 | 320 |
| 383 | 20241211 | 122100 | 5479341700 | 22050 | 22000 | 22100 | 22000 | 3437 |
| 384 | 20241211 | 122000 | 5403555000 | 22050 | 22000 | 22050 | 21950 | 1656 |
| 385 | 20241211 | 121900 | 5367149450 | 22000 | 22000 | 22050 | 21950 | 858 |
| 386 | 20241211 | 121800 | 5348254550 | 22000 | 22050 | 22050 | 22000 | 358 |
| 387 | 20241211 | 121700 | 5340372300 | 22000 | 21950 | 22050 | 21950 | 543 |
| 388 | 20241211 | 121600 | 5328409050 | 21950 | 21950 | 22050 | 21950 | 954 |
| 389 | 20241211 | 121500 | 5307420950 | 22000 | 21950 | 22000 | 21950 | 334 |
| 390 | 20241211 | 121400 | 5300081050 | 22000 | 21950 | 22050 | 21950 | 836 |
| 391 | 20241211 | 121300 | 5281695800 | 21950 | 22000 | 22050 | 21950 | 404 |
| 392 | 20241211 | 121200 | 5272815800 | 22000 | 22000 | 22050 | 21950 | 1108 |
| 393 | 20241211 | 121100 | 5248445450 | 22000 | 22050 | 22050 | 22000 | 548 |
| 394 | 20241211 | 121000 | 5236377650 | 22050 | 21950 | 22100 | 21950 | 3972 |
| 395 | 20241211 | 120900 | 5148916350 | 21950 | 21950 | 22000 | 21950 | 415 |
| 396 | 20241211 | 120800 | 5139793300 | 21950 | 21950 | 22000 | 21950 | 303 |
| 397 | 20241211 | 120700 | 5133139750 | 21950 | 22000 | 22000 | 21950 | 389 |
| 398 | 20241211 | 120600 | 5124591450 | 21950 | 21950 | 22000 | 21900 | 677 |
| 399 | 20241211 | 120500 | 5109726050 | 21950 | 21950 | 22000 | 21950 | 593 |
| 400 | 20241211 | 120400 | 5096706850 | 21950 | 21950 | 22000 | 21950 | 610 |
| 401 | 20241211 | 120300 | 5083308700 | 21950 | 21950 | 22000 | 21950 | 255 |
| 402 | 20241211 | 120200 | 5077707050 | 21950 | 21950 | 22050 | 21950 | 3228 |
| 403 | 20241211 | 120100 | 5006682050 | 21950 | 21950 | 22000 | 21950 | 452 |
| 404 | 20241211 | 120000 | 4996752400 | 21950 | 22000 | 22000 | 21950 | 1047 |
| 405 | 20241211 | 115900 | 4973749300 | 22000 | 21950 | 22000 | 21950 | 1291 |
| 406 | 20241211 | 115800 | 4945397400 | 21950 | 21950 | 22000 | 21950 | 334 |
| 407 | 20241211 | 115700 | 4938062000 | 21950 | 21950 | 22000 | 21950 | 744 |
| 408 | 20241211 | 115600 | 4921724650 | 21950 | 21950 | 22000 | 21950 | 819 |
| 409 | 20241211 | 115500 | 4903730400 | 21950 | 21950 | 22000 | 21950 | 288 |
| 410 | 20241211 | 115400 | 4897406650 | 22000 | 22000 | 22000 | 21950 | 455 |
| 411 | 20241211 | 115300 | 4887413400 | 22000 | 21950 | 22000 | 21950 | 685 |
| 412 | 20241211 | 115200 | 4872364750 | 21950 | 22000 | 22000 | 21950 | 580 |
| 413 | 20241211 | 115100 | 4859616550 | 21950 | 21950 | 22000 | 21950 | 1948 |
| 414 | 20241211 | 115000 | 4816839900 | 22000 | 21950 | 22000 | 21950 | 248 |
| 415 | 20241211 | 114900 | 4811392000 | 21950 | 21950 | 22000 | 21950 | 238 |
| 416 | 20241211 | 114800 | 4806164900 | 21950 | 22000 | 22050 | 21950 | 2335 |
| 417 | 20241211 | 114700 | 4754802850 | 22000 | 22000 | 22050 | 21950 | 2520 |
| 418 | 20241211 | 114600 | 4699357050 | 21950 | 22000 | 22000 | 21950 | 578 |
| 419 | 20241211 | 114500 | 4686657250 | 21950 | 22000 | 22000 | 21950 | 558 |
| 420 | 20241211 | 114400 | 4674404800 | 21950 | 21950 | 22000 | 21950 | 217 |
| 421 | 20241211 | 114300 | 4669639550 | 22000 | 21950 | 22000 | 21950 | 414 |
| 422 | 20241211 | 114200 | 4660541700 | 21950 | 21950 | 22000 | 21950 | 1897 |
| 423 | 20241211 | 114100 | 4618818350 | 21950 | 21950 | 22000 | 21950 | 357 |
| 424 | 20241211 | 114000 | 4610968750 | 21950 | 21950 | 22000 | 21950 | 405 |
| 425 | 20241211 | 113900 | 4602076750 | 21950 | 21950 | 22000 | 21950 | 298 |
| 426 | 20241211 | 113800 | 4595529700 | 21950 | 21950 | 22000 | 21950 | 438 |
| 427 | 20241211 | 113700 | 4585901850 | 21950 | 22000 | 22000 | 21950 | 1071 |
| 428 | 20241211 | 113600 | 4562355450 | 22000 | 22000 | 22050 | 22000 | 1680 |
| 429 | 20241211 | 113500 | 4525382000 | 22000 | 22050 | 22050 | 22000 | 2542 |
| 430 | 20241211 | 113400 | 4469453600 | 22000 | 22000 | 22050 | 21950 | 694 |
| 431 | 20241211 | 113300 | 4454186100 | 22000 | 22000 | 22050 | 21950 | 3148 |
| 432 | 20241211 | 113200 | 4384857000 | 22000 | 22000 | 22050 | 22000 | 171 |
| 433 | 20241211 | 113100 | 4381094100 | 22000 | 22050 | 22050 | 22000 | 1041 |
| 434 | 20241211 | 113000 | 4358155100 | 22050 | 22000 | 22050 | 22000 | 250 |
| 435 | 20241211 | 112900 | 4352650050 | 22000 | 21950 | 22050 | 21950 | 994 |
| 436 | 20241211 | 112800 | 4330776400 | 21950 | 22000 | 22000 | 21950 | 663 |
| 437 | 20241211 | 112700 | 4316205300 | 22000 | 21950 | 22000 | 21950 | 344 |
| 438 | 20241211 | 112600 | 4308651350 | 21950 | 22000 | 22000 | 21950 | 445 |
| 439 | 20241211 | 112500 | 4298878550 | 22000 | 21950 | 22000 | 21950 | 400 |
| 440 | 20241211 | 112400 | 4290084200 | 22000 | 21950 | 22000 | 21950 | 713 |
| 441 | 20241211 | 112300 | 4274405300 | 22000 | 22000 | 22000 | 21950 | 453 |
| 442 | 20241211 | 112200 | 4264454500 | 21950 | 22000 | 22050 | 21950 | 3719 |
| 443 | 20241211 | 112100 | 4182637000 | 22050 | 22000 | 22050 | 22000 | 337 |
| 444 | 20241211 | 112000 | 4175217100 | 22000 | 22000 | 22050 | 22000 | 545 |
| 445 | 20241211 | 111900 | 4163216950 | 22000 | 22000 | 22050 | 22000 | 169 |
| 446 | 20241211 | 111800 | 4159496250 | 22050 | 22000 | 22050 | 22000 | 434 |
| 447 | 20241211 | 111700 | 4149931100 | 22050 | 22000 | 22050 | 22000 | 674 |
| 448 | 20241211 | 111600 | 4135085550 | 22000 | 22000 | 22050 | 22000 | 307 |
| 449 | 20241211 | 111500 | 4128322550 | 22000 | 22050 | 22100 | 22000 | 3217 |
| 450 | 20241211 | 111400 | 4057508600 | 22050 | 22050 | 22100 | 22050 | 432 |
| 451 | 20241211 | 111300 | 4047975000 | 22050 | 22050 | 22100 | 22050 | 627 |
| 452 | 20241211 | 111200 | 4034132350 | 22050 | 22000 | 22100 | 22000 | 521 |
| 453 | 20241211 | 111100 | 4022634050 | 22050 | 22050 | 22100 | 22000 | 526 |
| 454 | 20241211 | 111000 | 4011027150 | 22050 | 22050 | 22100 | 22050 | 860 |
| 455 | 20241211 | 110900 | 3992046500 | 22050 | 22050 | 22100 | 22050 | 924 |
| 456 | 20241211 | 110800 | 3971662650 | 22050 | 22050 | 22100 | 22050 | 939 |
| 457 | 20241211 | 110700 | 3950940650 | 22050 | 22100 | 22100 | 22050 | 326 |
| 458 | 20241211 | 110600 | 3943743650 | 22100 | 22050 | 22100 | 22050 | 697 |
| 459 | 20241211 | 110500 | 3928362850 | 22050 | 22050 | 22100 | 22050 | 1811 |
| 460 | 20241211 | 110400 | 3888343000 | 22050 | 22050 | 22100 | 22050 | 508 |
| 461 | 20241211 | 110300 | 3877126150 | 22100 | 22100 | 22100 | 22050 | 699 |
| 462 | 20241211 | 110200 | 3861692400 | 22050 | 22100 | 22100 | 22050 | 364 |
| 463 | 20241211 | 110100 | 3853654650 | 22050 | 22050 | 22100 | 22050 | 468 |
| 464 | 20241211 | 110000 | 3843319600 | 22050 | 22050 | 22100 | 22050 | 500 |
| 465 | 20241211 | 105900 | 3832277200 | 22100 | 22050 | 22100 | 22000 | 765 |
| 466 | 20241211 | 105800 | 3815382150 | 22100 | 22050 | 22100 | 22050 | 623 |
| 467 | 20241211 | 105700 | 3801635800 | 22050 | 22050 | 22100 | 22050 | 477 |
| 468 | 20241211 | 105600 | 3791100900 | 22050 | 22000 | 22100 | 22000 | 493 |
| 469 | 20241211 | 105500 | 3780233050 | 22000 | 22000 | 22050 | 22000 | 1099 |
| 470 | 20241211 | 105400 | 3756011900 | 22000 | 22000 | 22050 | 22000 | 416 |
| 471 | 20241211 | 105300 | 3746842300 | 22000 | 22050 | 22050 | 22000 | 551 |
| 472 | 20241211 | 105200 | 3734697250 | 22050 | 22000 | 22050 | 22000 | 745 |
| 473 | 20241211 | 105100 | 3718288750 | 22000 | 22050 | 22050 | 22000 | 767 |
| 474 | 20241211 | 105000 | 3701380950 | 22050 | 21950 | 22150 | 21950 | 6570 |
| 475 | 20241211 | 104900 | 3556598700 | 21950 | 22000 | 22000 | 21950 | 667 |
| 476 | 20241211 | 104800 | 3541937750 | 22000 | 21950 | 22000 | 21950 | 503 |
| 477 | 20241211 | 104700 | 3530893200 | 21950 | 21950 | 22000 | 21900 | 1221 |
| 478 | 20241211 | 104600 | 3504086100 | 21950 | 21900 | 22000 | 21900 | 1028 |
| 479 | 20241211 | 104500 | 3481524550 | 21900 | 21850 | 21950 | 21850 | 2153 |
| 480 | 20241211 | 104400 | 3434368300 | 21850 | 21900 | 21950 | 21750 | 8216 |
| 481 | 20241211 | 104300 | 3254957450 | 21900 | 21950 | 22000 | 21900 | 4094 |
| 482 | 20241211 | 104200 | 3165127600 | 21950 | 22000 | 22050 | 21950 | 5378 |
| 483 | 20241211 | 104100 | 3046834400 | 22000 | 22050 | 22100 | 22000 | 1226 |
| 484 | 20241211 | 104000 | 3019802850 | 22050 | 22100 | 22100 | 22050 | 446 |
| 485 | 20241211 | 103900 | 3009960050 | 22050 | 22050 | 22100 | 22050 | 681 |
| 486 | 20241211 | 103800 | 2994941650 | 22050 | 22050 | 22100 | 22050 | 2032 |
| 487 | 20241211 | 103700 | 2950132700 | 22100 | 22100 | 22100 | 22050 | 1161 |
| 488 | 20241211 | 103600 | 2924485650 | 22050 | 22050 | 22100 | 22050 | 316 |
| 489 | 20241211 | 103500 | 2917512900 | 22050 | 22100 | 22100 | 22050 | 167 |
| 490 | 20241211 | 103400 | 2913822600 | 22050 | 22050 | 22100 | 22050 | 232 |
| 491 | 20241211 | 103300 | 2908704550 | 22050 | 22050 | 22100 | 22050 | 260 |
| 492 | 20241211 | 103200 | 2902968750 | 22050 | 22100 | 22100 | 22050 | 1262 |
| 493 | 20241211 | 103100 | 2875133600 | 22050 | 22150 | 22150 | 22050 | 6341 |
| 494 | 20241211 | 103000 | 2735046800 | 22150 | 22150 | 22150 | 22100 | 460 |
| 495 | 20241211 | 102900 | 2724860400 | 22150 | 22100 | 22150 | 22100 | 215 |
| 496 | 20241211 | 102800 | 2720100850 | 22100 | 22150 | 22150 | 22100 | 697 |
| 497 | 20241211 | 102700 | 2704669200 | 22100 | 22150 | 22150 | 22100 | 309 |
| 498 | 20241211 | 102600 | 2697829600 | 22100 | 22100 | 22150 | 22100 | 106 |
| 499 | 20241211 | 102500 | 2695486050 | 22100 | 22150 | 22200 | 22100 | 1731 |
| 500 | 20241211 | 102400 | 2657144600 | 22150 | 22200 | 22250 | 22150 | 173 |
| 501 | 20241211 | 102300 | 2653304000 | 22200 | 22150 | 22200 | 22150 | 340 |
| 502 | 20241211 | 102200 | 2645759100 | 22200 | 22150 | 22200 | 22150 | 688 |
| 503 | 20241211 | 102100 | 2630485750 | 22200 | 22200 | 22200 | 22150 | 146 |
| 504 | 20241211 | 102000 | 2627244600 | 22200 | 22150 | 22200 | 22150 | 196 |
| 505 | 20241211 | 101900 | 2622898400 | 22200 | 22200 | 22250 | 22200 | 288 |
| 506 | 20241211 | 101800 | 2616498000 | 22200 | 22200 | 22250 | 22200 | 491 |
| 507 | 20241211 | 101700 | 2605595350 | 22200 | 22150 | 22200 | 22150 | 1354 |
| 508 | 20241211 | 101600 | 2575539250 | 22150 | 22150 | 22200 | 22150 | 195 |
| 509 | 20241211 | 101500 | 2571217800 | 22150 | 22200 | 22200 | 22150 | 131 |
| 510 | 20241211 | 101400 | 2568313550 | 22200 | 22200 | 22200 | 22150 | 882 |
| 511 | 20241211 | 101300 | 2548766000 | 22200 | 22200 | 22200 | 22150 | 667 |
| 512 | 20241211 | 101200 | 2533989000 | 22200 | 22200 | 22250 | 22150 | 215 |
| 513 | 20241211 | 101100 | 2529215750 | 22150 | 22200 | 22200 | 22150 | 861 |
| 514 | 20241211 | 101000 | 2510102950 | 22200 | 22200 | 22200 | 22200 | 20 |
| 515 | 20241211 | 100900 | 2509658950 | 22200 | 22200 | 22250 | 22150 | 1263 |
| 516 | 20241211 | 100800 | 2481610700 | 22200 | 22250 | 22250 | 22200 | 3841 |
| 517 | 20241211 | 100700 | 2396174650 | 22250 | 22250 | 22250 | 22200 | 363 |
| 518 | 20241211 | 100600 | 2388098250 | 22200 | 22200 | 22250 | 22200 | 751 |
| 519 | 20241211 | 100500 | 2371422900 | 22250 | 22250 | 22250 | 22200 | 496 |
| 520 | 20241211 | 100400 | 2360387150 | 22250 | 22200 | 22250 | 22150 | 1081 |
| 521 | 20241211 | 100300 | 2336364400 | 22200 | 22200 | 22200 | 22150 | 327 |
| 522 | 20241211 | 100200 | 2329105250 | 22200 | 22150 | 22200 | 22150 | 136 |
| 523 | 20241211 | 100100 | 2326089850 | 22200 | 22200 | 22200 | 22200 | 174 |
| 524 | 20241211 | 100000 | 2322227050 | 22150 | 22200 | 22200 | 22150 | 1180 |
| 525 | 20241211 | 095900 | 2296033500 | 22200 | 22100 | 22200 | 22100 | 820 |
| 526 | 20241211 | 095800 | 2277870700 | 22150 | 22100 | 22150 | 22050 | 1622 |
| 527 | 20241211 | 095700 | 2242022500 | 22100 | 22100 | 22100 | 22050 | 1142 |
| 528 | 20241211 | 095600 | 2216784600 | 22100 | 22050 | 22100 | 22050 | 720 |
| 529 | 20241211 | 095500 | 2200878450 | 22050 | 22050 | 22100 | 22050 | 118 |
| 530 | 20241211 | 095400 | 2198274400 | 22100 | 22100 | 22100 | 22050 | 2460 |
| 531 | 20241211 | 095300 | 2143929900 | 22150 | 22100 | 22150 | 22100 | 111 |
| 532 | 20241211 | 095200 | 2141474350 | 22100 | 22150 | 22150 | 22100 | 64 |
| 533 | 20241211 | 095100 | 2140057350 | 22150 | 22150 | 22150 | 22100 | 281 |
| 534 | 20241211 | 095000 | 2133841200 | 22150 | 22150 | 22150 | 22100 | 1314 |
| 535 | 20241211 | 094900 | 2104736150 | 22100 | 22150 | 22150 | 22100 | 52 |
| 536 | 20241211 | 094800 | 2103585700 | 22100 | 22100 | 22150 | 22100 | 55 |
| 537 | 20241211 | 094700 | 2102367700 | 22150 | 22150 | 22200 | 22100 | 49 |
| 538 | 20241211 | 094600 | 2101282850 | 22100 | 22150 | 22150 | 22100 | 831 |
| 539 | 20241211 | 094500 | 2082891800 | 22100 | 22100 | 22150 | 22100 | 1276 |
| 540 | 20241211 | 094400 | 2054647400 | 22100 | 22150 | 22150 | 22100 | 107 |
| 541 | 20241211 | 094300 | 2052279950 | 22100 | 22200 | 22200 | 22050 | 4108 |
| 542 | 20241211 | 094200 | 1961431050 | 22200 | 22200 | 22250 | 22200 | 1258 |
| 543 | 20241211 | 094100 | 1933500900 | 22200 | 22200 | 22200 | 22150 | 1609 |
| 544 | 20241211 | 094000 | 1897783700 | 22150 | 22150 | 22150 | 22150 | 31 |
| 545 | 20241211 | 093900 | 1897097050 | 22200 | 22100 | 22200 | 22100 | 1594 |
| 546 | 20241211 | 093800 | 1861791650 | 22150 | 22150 | 22150 | 22100 | 2667 |
| 547 | 20241211 | 093700 | 1802795050 | 22150 | 22100 | 22150 | 22100 | 144 |
| 548 | 20241211 | 093600 | 1799610700 | 22100 | 22200 | 22200 | 22100 | 5529 |
| 549 | 20241211 | 093500 | 1677335250 | 22150 | 22150 | 22200 | 22150 | 121 |
| 550 | 20241211 | 093400 | 1674651750 | 22200 | 22200 | 22200 | 22150 | 2509 |
| 551 | 20241211 | 093300 | 1618959300 | 22200 | 22200 | 22200 | 22200 | 48 |
| 552 | 20241211 | 093200 | 1617893700 | 22150 | 22150 | 22150 | 22100 | 3785 |
| 553 | 20241211 | 093100 | 1534091500 | 22150 | 22150 | 22150 | 22100 | 2653 |
| 554 | 20241211 | 093000 | 1475327850 | 22150 | 22100 | 22150 | 22100 | 163 |
| 555 | 20241211 | 092900 | 1471720850 | 22150 | 22150 | 22200 | 22100 | 3414 |
| 556 | 20241211 | 092800 | 1396086650 | 22150 | 22100 | 22150 | 22100 | 623 |
| 557 | 20241211 | 092700 | 1382315750 | 22100 | 22100 | 22100 | 22050 | 1582 |
| 558 | 20241211 | 092600 | 1347353600 | 22150 | 22100 | 22150 | 22100 | 2030 |
| 559 | 20241211 | 092500 | 1302488600 | 22100 | 22150 | 22150 | 22100 | 3345 |
| 560 | 20241211 | 092400 | 1228522000 | 22150 | 22150 | 22200 | 22150 | 2464 |
| 561 | 20241211 | 092300 | 1173939400 | 22150 | 22200 | 22200 | 22150 | 706 |
| 562 | 20241211 | 092200 | 1158266450 | 22200 | 22200 | 22200 | 22150 | 339 |
| 563 | 20241211 | 092100 | 1150740850 | 22200 | 22250 | 22250 | 22150 | 3687 |
| 564 | 20241211 | 092000 | 1068905200 | 22250 | 22300 | 22300 | 22200 | 930 |
| 565 | 20241211 | 091900 | 1048213850 | 22300 | 22250 | 22300 | 22250 | 238 |
| 566 | 20241211 | 091800 | 1042915150 | 22250 | 22350 | 22350 | 22250 | 1283 |
| 567 | 20241211 | 091700 | 1014297450 | 22300 | 22300 | 22350 | 22250 | 850 |
| 568 | 20241211 | 091600 | 995343000 | 22250 | 22250 | 22300 | 22250 | 159 |
| 569 | 20241211 | 091500 | 991803300 | 22250 | 22300 | 22300 | 22250 | 298 |
| 570 | 20241211 | 091400 | 985164100 | 22250 | 22300 | 22300 | 22250 | 350 |
| 571 | 20241211 | 091300 | 977373700 | 22300 | 22350 | 22350 | 22250 | 34 |
| 572 | 20241211 | 091200 | 976615400 | 22300 | 22300 | 22350 | 22250 | 2511 |
| 573 | 20241211 | 091100 | 920613250 | 22350 | 22350 | 22350 | 22300 | 623 |
| 574 | 20241211 | 091000 | 906692800 | 22350 | 22400 | 22450 | 22350 | 3516 |
| 575 | 20241211 | 090900 | 827973200 | 22400 | 22400 | 22450 | 22350 | 899 |
| 576 | 20241211 | 090800 | 807854100 | 22400 | 22300 | 22400 | 22300 | 558 |
| 577 | 20241211 | 090700 | 795392300 | 22300 | 22200 | 22350 | 22200 | 798 |
| 578 | 20241211 | 090600 | 777609150 | 22300 | 22250 | 22300 | 22050 | 5620 |
| 579 | 20241211 | 090500 | 652913100 | 22150 | 22200 | 22250 | 22100 | 3977 |
| 580 | 20241211 | 090400 | 564690250 | 22200 | 22300 | 22300 | 22200 | 2216 |
| 581 | 20241211 | 090300 | 515361750 | 22300 | 22250 | 22300 | 22250 | 3114 |
| 582 | 20241211 | 090200 | 446066850 | 22250 | 22250 | 22300 | 22200 | 3722 |
| 583 | 20241211 | 090100 | 363149700 | 22200 | 22400 | 22400 | 22150 | 7741 |
| 584 | 20241211 | 090000 | 190961800 | 22400 | 22500 | 22500 | 22300 | 8492 |