31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 184100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 3 | 20241212 | 184000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241212 | 183900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241212 | 183800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241212 | 183700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241212 | 183600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241212 | 183500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241212 | 183400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241212 | 183300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241212 | 183200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241212 | 183100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241212 | 183000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241212 | 182900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241212 | 182800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241212 | 182700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241212 | 182600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241212 | 182500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241212 | 182400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241212 | 182300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241212 | 182200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241212 | 182100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241212 | 182000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241212 | 181900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241212 | 181800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241212 | 181700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241212 | 181600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241212 | 181500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241212 | 181400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241212 | 181300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241212 | 181200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241212 | 181100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 33 | 20241212 | 181000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241212 | 180900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241212 | 180800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241212 | 180700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241212 | 180600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241212 | 180500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241212 | 180400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241212 | 180300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241212 | 180200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241212 | 180100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241212 | 180000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241212 | 175900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241212 | 175800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241212 | 175700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241212 | 175600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241212 | 175500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241212 | 175400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241212 | 175300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241212 | 175200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241212 | 175100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241212 | 175000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241212 | 174900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241212 | 174800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241212 | 174700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241212 | 174600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241212 | 174500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241212 | 174400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241212 | 174300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241212 | 174200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241212 | 174100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 63 | 20241212 | 174000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241212 | 173900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241212 | 173800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241212 | 173700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241212 | 173600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241212 | 173500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241212 | 173400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241212 | 173300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241212 | 173200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241212 | 173100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241212 | 173000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241212 | 172900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241212 | 172800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241212 | 172700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241212 | 172600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241212 | 172500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241212 | 172400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241212 | 172300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241212 | 172200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241212 | 172100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241212 | 172000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241212 | 171900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241212 | 171800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241212 | 171700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241212 | 171600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241212 | 171500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241212 | 171400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241212 | 171300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241212 | 171200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241212 | 171100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 93 | 20241212 | 171000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241212 | 170900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241212 | 170800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241212 | 170700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241212 | 170600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241212 | 170500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241212 | 170400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241212 | 170300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241212 | 170200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241212 | 170100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241212 | 170000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241212 | 165900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241212 | 165800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241212 | 165700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241212 | 165600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241212 | 165500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241212 | 165400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241212 | 165300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241212 | 165200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241212 | 165100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241212 | 165000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241212 | 164900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241212 | 164800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241212 | 164700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241212 | 164600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241212 | 164500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241212 | 164400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241212 | 164300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241212 | 164200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241212 | 164100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 123 | 20241212 | 164000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241212 | 163900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241212 | 163800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241212 | 163700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241212 | 163600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241212 | 163500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241212 | 163400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241212 | 163300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241212 | 163200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241212 | 163100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241212 | 163000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241212 | 162900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241212 | 162800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241212 | 162700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241212 | 162600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241212 | 162500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241212 | 162400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241212 | 162300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241212 | 162200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241212 | 162100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241212 | 162000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241212 | 161900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241212 | 161800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241212 | 161700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241212 | 161600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241212 | 161500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241212 | 161400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241212 | 161300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241212 | 161200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241212 | 161100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 153 | 20241212 | 161000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241212 | 160900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241212 | 160800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241212 | 160700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241212 | 160600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241212 | 160500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241212 | 160400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241212 | 160300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241212 | 160200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241212 | 160100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241212 | 160000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241212 | 155900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241212 | 155800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241212 | 155700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241212 | 155600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241212 | 155500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241212 | 155400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241212 | 155300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241212 | 155200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241212 | 155100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241212 | 155000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241212 | 154900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241212 | 154800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241212 | 154700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241212 | 154600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241212 | 154500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241212 | 154400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241212 | 154300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241212 | 154200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241212 | 154100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 183 | 20241212 | 154000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241212 | 153900 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241212 | 153800 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241212 | 153700 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241212 | 153600 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241212 | 153500 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241212 | 153400 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241212 | 153300 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241212 | 153200 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241212 | 153100 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241212 | 153000 | 21703409400 | 21900 | 21900 | 21900 | 21900 | 576566 |
| 194 | 20241212 | 152900 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241212 | 152800 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241212 | 152700 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241212 | 152600 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20241212 | 152500 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20241212 | 152400 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20241212 | 152300 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20241212 | 152200 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20241212 | 152100 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20241212 | 152000 | 9076614000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20241212 | 151900 | 9076614000 | 22000 | 22000 | 22050 | 21950 | 5279 |
| 205 | 20241212 | 151800 | 8960492600 | 22000 | 21950 | 22050 | 21950 | 4403 |
| 206 | 20241212 | 151700 | 8863632500 | 21950 | 21950 | 22000 | 21950 | 917 |
| 207 | 20241212 | 151600 | 8843481700 | 22000 | 21950 | 22000 | 21950 | 1774 |
| 208 | 20241212 | 151500 | 8804472150 | 22000 | 22000 | 22000 | 21950 | 3337 |
| 209 | 20241212 | 151400 | 8731074350 | 21950 | 22000 | 22000 | 21950 | 2353 |
| 210 | 20241212 | 151300 | 8679332600 | 22000 | 22000 | 22000 | 21950 | 2672 |
| 211 | 20241212 | 151200 | 8620590700 | 22000 | 22000 | 22000 | 21950 | 2430 |
| 212 | 20241212 | 151100 | 8567171900 | 21950 | 21950 | 22000 | 21900 | 3113 |
| 213 | 20241212 | 151000 | 8498771250 | 21900 | 21950 | 21950 | 21900 | 1983 |
| 214 | 20241212 | 150900 | 8455270200 | 21900 | 21950 | 21950 | 21900 | 2860 |
| 215 | 20241212 | 150800 | 8392556900 | 21900 | 21950 | 21950 | 21900 | 1989 |
| 216 | 20241212 | 150700 | 8348941400 | 21950 | 21850 | 21950 | 21850 | 2857 |
| 217 | 20241212 | 150600 | 8286354100 | 21900 | 21850 | 21900 | 21850 | 1057 |
| 218 | 20241212 | 150500 | 8263222550 | 21900 | 21900 | 21900 | 21850 | 1058 |
| 219 | 20241212 | 150400 | 8240082350 | 21900 | 21850 | 21900 | 21850 | 1230 |
| 220 | 20241212 | 150300 | 8213195300 | 21850 | 21900 | 21900 | 21850 | 1245 |
| 221 | 20241212 | 150200 | 8185974050 | 21850 | 21900 | 21900 | 21850 | 858 |
| 222 | 20241212 | 150100 | 8167207950 | 21850 | 21900 | 21900 | 21850 | 1634 |
| 223 | 20241212 | 150000 | 8131460750 | 21850 | 21850 | 21900 | 21850 | 4399 |
| 224 | 20241212 | 145900 | 8035324650 | 21850 | 21800 | 21850 | 21800 | 947 |
| 225 | 20241212 | 145800 | 8014662050 | 21800 | 21800 | 21850 | 21800 | 1071 |
| 226 | 20241212 | 145700 | 7991297750 | 21850 | 21850 | 21850 | 21800 | 651 |
| 227 | 20241212 | 145600 | 7977092750 | 21800 | 21850 | 21850 | 21800 | 1100 |
| 228 | 20241212 | 145500 | 7953094850 | 21850 | 21850 | 21850 | 21800 | 858 |
| 229 | 20241212 | 145400 | 7934370450 | 21850 | 21850 | 21850 | 21800 | 781 |
| 230 | 20241212 | 145300 | 7917333150 | 21850 | 21800 | 21850 | 21800 | 1108 |
| 231 | 20241212 | 145200 | 7893156400 | 21850 | 21850 | 21850 | 21800 | 881 |
| 232 | 20241212 | 145100 | 7873940550 | 21850 | 21850 | 21850 | 21800 | 962 |
| 233 | 20241212 | 145000 | 7852947050 | 21800 | 21800 | 21850 | 21800 | 863 |
| 234 | 20241212 | 144900 | 7834119300 | 21800 | 21850 | 21850 | 21800 | 720 |
| 235 | 20241212 | 144800 | 7818406050 | 21800 | 21800 | 21850 | 21800 | 1059 |
| 236 | 20241212 | 144700 | 7795304650 | 21850 | 21850 | 21850 | 21800 | 879 |
| 237 | 20241212 | 144600 | 7776121600 | 21800 | 21800 | 21850 | 21750 | 1543 |
| 238 | 20241212 | 144500 | 7742506650 | 21800 | 21800 | 21800 | 21750 | 658 |
| 239 | 20241212 | 144400 | 7728179850 | 21800 | 21750 | 21800 | 21750 | 1855 |
| 240 | 20241212 | 144300 | 7687761700 | 21800 | 21800 | 21800 | 21750 | 1131 |
| 241 | 20241212 | 144200 | 7663142950 | 21800 | 21800 | 21800 | 21750 | 850 |
| 242 | 20241212 | 144100 | 7644633150 | 21750 | 21800 | 21850 | 21750 | 1039 |
| 243 | 20241212 | 144000 | 7622011900 | 21800 | 21850 | 21850 | 21800 | 1918 |
| 244 | 20241212 | 143900 | 7580184600 | 21850 | 21850 | 21850 | 21800 | 856 |
| 245 | 20241212 | 143800 | 7561509650 | 21800 | 21800 | 21850 | 21800 | 1314 |
| 246 | 20241212 | 143700 | 7532849350 | 21800 | 21850 | 21850 | 21800 | 914 |
| 247 | 20241212 | 143600 | 7512910500 | 21800 | 21800 | 21850 | 21800 | 713 |
| 248 | 20241212 | 143500 | 7497349300 | 21850 | 21850 | 21850 | 21800 | 1246 |
| 249 | 20241212 | 143400 | 7470152900 | 21850 | 21850 | 21850 | 21800 | 719 |
| 250 | 20241212 | 143300 | 7454462200 | 21800 | 21850 | 21850 | 21800 | 906 |
| 251 | 20241212 | 143200 | 7434694450 | 21850 | 21800 | 21850 | 21800 | 896 |
| 252 | 20241212 | 143100 | 7415140950 | 21800 | 21750 | 21800 | 21750 | 2215 |
| 253 | 20241212 | 143000 | 7366881550 | 21750 | 21750 | 21800 | 21750 | 932 |
| 254 | 20241212 | 142900 | 7346599400 | 21800 | 21800 | 21800 | 21750 | 2314 |
| 255 | 20241212 | 142800 | 7296206600 | 21800 | 21750 | 21800 | 21750 | 1876 |
| 256 | 20241212 | 142700 | 7255387500 | 21750 | 21800 | 21850 | 21750 | 695 |
| 257 | 20241212 | 142600 | 7240244650 | 21800 | 21800 | 21850 | 21750 | 1720 |
| 258 | 20241212 | 142500 | 7202741450 | 21800 | 21850 | 21850 | 21800 | 2359 |
| 259 | 20241212 | 142400 | 7151293900 | 21850 | 21850 | 21850 | 21800 | 952 |
| 260 | 20241212 | 142300 | 7130522950 | 21800 | 21850 | 21850 | 21800 | 1291 |
| 261 | 20241212 | 142200 | 7102340500 | 21800 | 21750 | 21850 | 21750 | 1673 |
| 262 | 20241212 | 142100 | 7065863050 | 21750 | 21800 | 21800 | 21750 | 738 |
| 263 | 20241212 | 142000 | 7049795850 | 21800 | 21750 | 21800 | 21750 | 924 |
| 264 | 20241212 | 141900 | 7029682600 | 21800 | 21750 | 21850 | 21750 | 587 |
| 265 | 20241212 | 141800 | 7016887300 | 21800 | 21800 | 21850 | 21750 | 1101 |
| 266 | 20241212 | 141700 | 6992899750 | 21850 | 21950 | 21950 | 21800 | 1104 |
| 267 | 20241212 | 141600 | 6968802800 | 21900 | 21900 | 21950 | 21800 | 11317 |
| 268 | 20241212 | 141500 | 6721340150 | 21900 | 21900 | 21900 | 21850 | 1685 |
| 269 | 20241212 | 141400 | 6684460000 | 21900 | 21800 | 21900 | 21800 | 3242 |
| 270 | 20241212 | 141300 | 6613632850 | 21850 | 21850 | 21850 | 21800 | 782 |
| 271 | 20241212 | 141200 | 6596569200 | 21800 | 21800 | 21850 | 21800 | 985 |
| 272 | 20241212 | 141100 | 6575087900 | 21800 | 21850 | 21850 | 21800 | 733 |
| 273 | 20241212 | 141000 | 6559095500 | 21800 | 21800 | 21850 | 21800 | 1513 |
| 274 | 20241212 | 140900 | 6526080750 | 21850 | 21850 | 21850 | 21800 | 1328 |
| 275 | 20241212 | 140800 | 6497117500 | 21850 | 21800 | 21850 | 21800 | 625 |
| 276 | 20241212 | 140700 | 6483484400 | 21800 | 21850 | 21850 | 21800 | 1074 |
| 277 | 20241212 | 140600 | 6460054800 | 21850 | 21800 | 21850 | 21800 | 716 |
| 278 | 20241212 | 140500 | 6444438650 | 21800 | 21800 | 21850 | 21800 | 898 |
| 279 | 20241212 | 140400 | 6424846700 | 21800 | 21850 | 21850 | 21750 | 1488 |
| 280 | 20241212 | 140300 | 6392400150 | 21850 | 21800 | 21850 | 21750 | 2237 |
| 281 | 20241212 | 140200 | 6343628800 | 21750 | 21800 | 21800 | 21750 | 672 |
| 282 | 20241212 | 140100 | 6329003400 | 21750 | 21800 | 21800 | 21750 | 684 |
| 283 | 20241212 | 140000 | 6314113550 | 21800 | 21750 | 21800 | 21750 | 841 |
| 284 | 20241212 | 135900 | 6295811050 | 21800 | 21800 | 21800 | 21750 | 909 |
| 285 | 20241212 | 135800 | 6276023900 | 21800 | 21750 | 21800 | 21750 | 638 |
| 286 | 20241212 | 135700 | 6262134500 | 21750 | 21800 | 21800 | 21750 | 1645 |
| 287 | 20241212 | 135600 | 6226313750 | 21750 | 21750 | 21800 | 21750 | 1364 |
| 288 | 20241212 | 135500 | 6196633800 | 21800 | 21800 | 21800 | 21700 | 1895 |
| 289 | 20241212 | 135400 | 6155404350 | 21800 | 21800 | 21800 | 21750 | 910 |
| 290 | 20241212 | 135300 | 6135598800 | 21750 | 21800 | 21800 | 21750 | 836 |
| 291 | 20241212 | 135200 | 6117403300 | 21800 | 21800 | 21800 | 21750 | 873 |
| 292 | 20241212 | 135100 | 6098407250 | 21800 | 21800 | 21800 | 21750 | 883 |
| 293 | 20241212 | 135000 | 6079185600 | 21800 | 21750 | 21800 | 21750 | 1456 |
| 294 | 20241212 | 134900 | 6047467750 | 21800 | 21800 | 21800 | 21750 | 753 |
| 295 | 20241212 | 134800 | 6031076650 | 21750 | 21800 | 21800 | 21750 | 1060 |
| 296 | 20241212 | 134700 | 6008009150 | 21750 | 21800 | 21800 | 21750 | 836 |
| 297 | 20241212 | 134600 | 5989813700 | 21750 | 21750 | 21800 | 21750 | 1785 |
| 298 | 20241212 | 134500 | 5950981750 | 21800 | 21800 | 21800 | 21750 | 1153 |
| 299 | 20241212 | 134400 | 5925887050 | 21750 | 21750 | 21800 | 21750 | 789 |
| 300 | 20241212 | 134300 | 5908718350 | 21750 | 21800 | 21800 | 21750 | 809 |
| 301 | 20241212 | 134200 | 5891108900 | 21800 | 21700 | 21800 | 21700 | 1679 |
| 302 | 20241212 | 134100 | 5854601500 | 21700 | 21750 | 21750 | 21700 | 796 |
| 303 | 20241212 | 134000 | 5837312800 | 21700 | 21700 | 21800 | 21700 | 800 |
| 304 | 20241212 | 133900 | 5819929450 | 21750 | 21750 | 21750 | 21700 | 1412 |
| 305 | 20241212 | 133800 | 5789251050 | 21700 | 21750 | 21750 | 21700 | 810 |
| 306 | 20241212 | 133700 | 5771663500 | 21750 | 21750 | 21750 | 21700 | 613 |
| 307 | 20241212 | 133600 | 5758352450 | 21700 | 21750 | 21750 | 21700 | 703 |
| 308 | 20241212 | 133500 | 5743085450 | 21700 | 21750 | 21750 | 21700 | 2443 |
| 309 | 20241212 | 133400 | 5690062650 | 21700 | 21700 | 21750 | 21700 | 626 |
| 310 | 20241212 | 133300 | 5676465850 | 21700 | 21700 | 21750 | 21700 | 1394 |
| 311 | 20241212 | 133200 | 5646173750 | 21750 | 21700 | 21750 | 21700 | 673 |
| 312 | 20241212 | 133100 | 5631557900 | 21700 | 21800 | 21800 | 21700 | 1644 |
| 313 | 20241212 | 133000 | 5595789500 | 21750 | 21750 | 21800 | 21750 | 854 |
| 314 | 20241212 | 132900 | 5577203900 | 21800 | 21800 | 21800 | 21750 | 773 |
| 315 | 20241212 | 132800 | 5560376950 | 21800 | 21750 | 21800 | 21750 | 691 |
| 316 | 20241212 | 132700 | 5545341100 | 21750 | 21750 | 21800 | 21750 | 1348 |
| 317 | 20241212 | 132600 | 5515983200 | 21750 | 21750 | 21800 | 21750 | 803 |
| 318 | 20241212 | 132500 | 5498512550 | 21750 | 21800 | 21800 | 21750 | 683 |
| 319 | 20241212 | 132400 | 5483649250 | 21750 | 21750 | 21800 | 21750 | 656 |
| 320 | 20241212 | 132300 | 5469372800 | 21750 | 21800 | 21850 | 21700 | 2185 |
| 321 | 20241212 | 132200 | 5421771450 | 21750 | 21750 | 21800 | 21750 | 3414 |
| 322 | 20241212 | 132100 | 5347508550 | 21800 | 21750 | 21800 | 21750 | 696 |
| 323 | 20241212 | 132000 | 5332358950 | 21750 | 21750 | 21800 | 21750 | 525 |
| 324 | 20241212 | 131900 | 5320934650 | 21750 | 21800 | 21800 | 21750 | 361 |
| 325 | 20241212 | 131800 | 5313075050 | 21750 | 21750 | 21800 | 21750 | 946 |
| 326 | 20241212 | 131700 | 5292471550 | 21750 | 21850 | 21850 | 21750 | 1617 |
| 327 | 20241212 | 131600 | 5257217400 | 21800 | 21800 | 21850 | 21800 | 570 |
| 328 | 20241212 | 131500 | 5244785800 | 21800 | 21850 | 21850 | 21800 | 440 |
| 329 | 20241212 | 131400 | 5235181850 | 21850 | 21800 | 21850 | 21800 | 397 |
| 330 | 20241212 | 131300 | 5226521500 | 21800 | 21800 | 21850 | 21750 | 971 |
| 331 | 20241212 | 131200 | 5205345250 | 21750 | 21750 | 21800 | 21750 | 430 |
| 332 | 20241212 | 131100 | 5195986350 | 21750 | 21800 | 21800 | 21750 | 565 |
| 333 | 20241212 | 131000 | 5183683600 | 21750 | 21750 | 21800 | 21750 | 370 |
| 334 | 20241212 | 130900 | 5175630700 | 21750 | 21800 | 21800 | 21750 | 556 |
| 335 | 20241212 | 130800 | 5163529650 | 21800 | 21750 | 21800 | 21750 | 375 |
| 336 | 20241212 | 130700 | 5155365750 | 21800 | 21800 | 21800 | 21750 | 1176 |
| 337 | 20241212 | 130600 | 5129778000 | 21800 | 21800 | 21800 | 21750 | 330 |
| 338 | 20241212 | 130500 | 5122591250 | 21800 | 21800 | 21850 | 21800 | 869 |
| 339 | 20241212 | 130400 | 5103635650 | 21850 | 21800 | 21850 | 21800 | 1269 |
| 340 | 20241212 | 130300 | 5075963950 | 21750 | 21800 | 21800 | 21750 | 1448 |
| 341 | 20241212 | 130200 | 5044408850 | 21750 | 21800 | 21800 | 21750 | 469 |
| 342 | 20241212 | 130100 | 5034199600 | 21750 | 21800 | 21800 | 21750 | 460 |
| 343 | 20241212 | 130000 | 5024186900 | 21800 | 21750 | 21800 | 21750 | 471 |
| 344 | 20241212 | 125900 | 5013936850 | 21750 | 21750 | 21800 | 21750 | 497 |
| 345 | 20241212 | 125800 | 5003114400 | 21750 | 21750 | 21800 | 21750 | 346 |
| 346 | 20241212 | 125700 | 4995583500 | 21750 | 21800 | 21850 | 21750 | 489 |
| 347 | 20241212 | 125600 | 4984927500 | 21800 | 21800 | 21850 | 21800 | 576 |
| 348 | 20241212 | 125500 | 4972360350 | 21800 | 21800 | 21850 | 21800 | 860 |
| 349 | 20241212 | 125400 | 4953604000 | 21800 | 21800 | 21850 | 21800 | 1147 |
| 350 | 20241212 | 125300 | 4928563500 | 21850 | 21750 | 21850 | 21750 | 822 |
| 351 | 20241212 | 125200 | 4910651550 | 21750 | 21750 | 21850 | 21750 | 1711 |
| 352 | 20241212 | 125100 | 4873365750 | 21800 | 21750 | 21800 | 21750 | 1624 |
| 353 | 20241212 | 125000 | 4837977250 | 21800 | 21700 | 21800 | 21700 | 889 |
| 354 | 20241212 | 124900 | 4818652550 | 21750 | 21700 | 21750 | 21700 | 596 |
| 355 | 20241212 | 124800 | 4805702750 | 21700 | 21700 | 21750 | 21700 | 504 |
| 356 | 20241212 | 124700 | 4794760100 | 21700 | 21700 | 21750 | 21700 | 480 |
| 357 | 20241212 | 124600 | 4784331300 | 21750 | 21750 | 21750 | 21700 | 1234 |
| 358 | 20241212 | 124500 | 4757507350 | 21700 | 21750 | 21750 | 21700 | 345 |
| 359 | 20241212 | 124400 | 4750015150 | 21700 | 21700 | 21750 | 21700 | 443 |
| 360 | 20241212 | 124300 | 4740391600 | 21700 | 21750 | 21750 | 21700 | 466 |
| 361 | 20241212 | 124200 | 4730271050 | 21700 | 21700 | 21750 | 21700 | 491 |
| 362 | 20241212 | 124100 | 4719608650 | 21700 | 21700 | 21750 | 21700 | 571 |
| 363 | 20241212 | 124000 | 4707198950 | 21700 | 21700 | 21750 | 21700 | 361 |
| 364 | 20241212 | 123900 | 4699360150 | 21750 | 21700 | 21800 | 21700 | 969 |
| 365 | 20241212 | 123800 | 4678301550 | 21700 | 21750 | 21750 | 21700 | 671 |
| 366 | 20241212 | 123700 | 4663718150 | 21750 | 21750 | 21750 | 21700 | 497 |
| 367 | 20241212 | 123600 | 4652915950 | 21750 | 21750 | 21800 | 21700 | 1652 |
| 368 | 20241212 | 123500 | 4616976350 | 21700 | 21700 | 21750 | 21700 | 772 |
| 369 | 20241212 | 123400 | 4600205350 | 21700 | 21700 | 21750 | 21650 | 825 |
| 370 | 20241212 | 123300 | 4582305850 | 21650 | 21700 | 21750 | 21650 | 562 |
| 371 | 20241212 | 123200 | 4570113050 | 21750 | 21700 | 21750 | 21700 | 815 |
| 372 | 20241212 | 123100 | 4552416350 | 21700 | 21750 | 21750 | 21700 | 744 |
| 373 | 20241212 | 123000 | 4536258400 | 21700 | 21700 | 21750 | 21700 | 451 |
| 374 | 20241212 | 122900 | 4526463900 | 21700 | 21700 | 21750 | 21700 | 549 |
| 375 | 20241212 | 122800 | 4514538950 | 21750 | 21700 | 21750 | 21700 | 561 |
| 376 | 20241212 | 122700 | 4502356500 | 21750 | 21700 | 21750 | 21650 | 800 |
| 377 | 20241212 | 122600 | 4485002600 | 21650 | 21700 | 21750 | 21650 | 1543 |
| 378 | 20241212 | 122500 | 4451515550 | 21750 | 21700 | 21750 | 21700 | 512 |
| 379 | 20241212 | 122400 | 4440396100 | 21700 | 21700 | 21750 | 21650 | 4453 |
| 380 | 20241212 | 122300 | 4343757600 | 21750 | 21700 | 21750 | 21700 | 499 |
| 381 | 20241212 | 122200 | 4332919350 | 21700 | 21700 | 21750 | 21700 | 645 |
| 382 | 20241212 | 122100 | 4318913200 | 21700 | 21700 | 21750 | 21700 | 287 |
| 383 | 20241212 | 122000 | 4312677450 | 21700 | 21700 | 21750 | 21700 | 557 |
| 384 | 20241212 | 121900 | 4300584850 | 21750 | 21700 | 21750 | 21700 | 1190 |
| 385 | 20241212 | 121800 | 4274751600 | 21750 | 21700 | 21750 | 21650 | 1919 |
| 386 | 20241212 | 121700 | 4233113000 | 21650 | 21700 | 21750 | 21650 | 7187 |
| 387 | 20241212 | 121600 | 4077166000 | 21700 | 21750 | 21750 | 21700 | 685 |
| 388 | 20241212 | 121500 | 4062288250 | 21700 | 21700 | 21750 | 21700 | 901 |
| 389 | 20241212 | 121400 | 4042729750 | 21700 | 21700 | 21750 | 21700 | 495 |
| 390 | 20241212 | 121300 | 4031980150 | 21750 | 21700 | 21750 | 21700 | 966 |
| 391 | 20241212 | 121200 | 4011006450 | 21700 | 21700 | 21750 | 21700 | 425 |
| 392 | 20241212 | 121100 | 4001778900 | 21750 | 21700 | 21750 | 21700 | 700 |
| 393 | 20241212 | 121000 | 3986563500 | 21700 | 21750 | 21800 | 21700 | 3093 |
| 394 | 20241212 | 120900 | 3919305700 | 21800 | 21800 | 21800 | 21750 | 537 |
| 395 | 20241212 | 120800 | 3907618150 | 21750 | 21750 | 21800 | 21750 | 555 |
| 396 | 20241212 | 120700 | 3895538650 | 21750 | 21750 | 21800 | 21750 | 562 |
| 397 | 20241212 | 120600 | 3883306700 | 21750 | 21750 | 21800 | 21750 | 429 |
| 398 | 20241212 | 120500 | 3873968100 | 21750 | 21750 | 21800 | 21750 | 579 |
| 399 | 20241212 | 120400 | 3861369250 | 21750 | 21750 | 21800 | 21750 | 567 |
| 400 | 20241212 | 120300 | 3849024450 | 21750 | 21800 | 21800 | 21750 | 440 |
| 401 | 20241212 | 120200 | 3839445950 | 21800 | 21750 | 21800 | 21750 | 407 |
| 402 | 20241212 | 120100 | 3830586550 | 21800 | 21750 | 21800 | 21750 | 674 |
| 403 | 20241212 | 120000 | 3815914250 | 21750 | 21800 | 21800 | 21750 | 620 |
| 404 | 20241212 | 115900 | 3802420550 | 21750 | 21750 | 21800 | 21750 | 396 |
| 405 | 20241212 | 115800 | 3793804400 | 21750 | 21750 | 21800 | 21750 | 384 |
| 406 | 20241212 | 115700 | 3785448000 | 21750 | 21800 | 21800 | 21750 | 630 |
| 407 | 20241212 | 115600 | 3771734600 | 21750 | 21750 | 21800 | 21750 | 1055 |
| 408 | 20241212 | 115500 | 3748786800 | 21750 | 21800 | 21800 | 21750 | 339 |
| 409 | 20241212 | 115400 | 3741407800 | 21800 | 21750 | 21800 | 21750 | 593 |
| 410 | 20241212 | 115300 | 3728493150 | 21800 | 21750 | 21800 | 21750 | 387 |
| 411 | 20241212 | 115200 | 3720075150 | 21800 | 21750 | 21800 | 21750 | 553 |
| 412 | 20241212 | 115100 | 3708039300 | 21750 | 21800 | 21800 | 21750 | 315 |
| 413 | 20241212 | 115000 | 3701187300 | 21800 | 21750 | 21800 | 21750 | 262 |
| 414 | 20241212 | 114900 | 3695487650 | 21800 | 21750 | 21800 | 21750 | 773 |
| 415 | 20241212 | 114800 | 3678646650 | 21800 | 21800 | 21800 | 21750 | 1103 |
| 416 | 20241212 | 114700 | 3654616550 | 21800 | 21800 | 21850 | 21800 | 210 |
| 417 | 20241212 | 114600 | 3650037200 | 21800 | 21800 | 21850 | 21800 | 441 |
| 418 | 20241212 | 114500 | 3640422450 | 21800 | 21750 | 21850 | 21750 | 602 |
| 419 | 20241212 | 114400 | 3627297700 | 21800 | 21750 | 21800 | 21750 | 507 |
| 420 | 20241212 | 114300 | 3616257300 | 21750 | 21800 | 21850 | 21750 | 2069 |
| 421 | 20241212 | 114200 | 3571160650 | 21800 | 21800 | 21850 | 21750 | 1053 |
| 422 | 20241212 | 114100 | 3548207450 | 21750 | 21800 | 21850 | 21750 | 1513 |
| 423 | 20241212 | 114000 | 3515233350 | 21800 | 21800 | 21850 | 21800 | 412 |
| 424 | 20241212 | 113900 | 3506250750 | 21800 | 21800 | 21850 | 21800 | 562 |
| 425 | 20241212 | 113800 | 3493994200 | 21800 | 21800 | 21850 | 21800 | 422 |
| 426 | 20241212 | 113700 | 3484791800 | 21800 | 21800 | 21850 | 21800 | 444 |
| 427 | 20241212 | 113600 | 3475104300 | 21800 | 21850 | 21900 | 21800 | 674 |
| 428 | 20241212 | 113500 | 3460379500 | 21850 | 21850 | 21900 | 21850 | 432 |
| 429 | 20241212 | 113400 | 3450939450 | 21900 | 21850 | 21900 | 21800 | 790 |
| 430 | 20241212 | 113300 | 3433686850 | 21800 | 21900 | 21900 | 21800 | 953 |
| 431 | 20241212 | 113200 | 3412865650 | 21850 | 21850 | 21900 | 21850 | 157 |
| 432 | 20241212 | 113100 | 3409434200 | 21850 | 21850 | 21900 | 21850 | 274 |
| 433 | 20241212 | 113000 | 3403447250 | 21850 | 21900 | 21900 | 21850 | 403 |
| 434 | 20241212 | 112900 | 3394638150 | 21850 | 21850 | 21900 | 21850 | 952 |
| 435 | 20241212 | 112800 | 3373833100 | 21900 | 21850 | 21900 | 21850 | 654 |
| 436 | 20241212 | 112700 | 3359542450 | 21850 | 21850 | 21900 | 21850 | 423 |
| 437 | 20241212 | 112600 | 3350295150 | 21900 | 21850 | 21900 | 21850 | 322 |
| 438 | 20241212 | 112500 | 3343258200 | 21850 | 21850 | 21900 | 21850 | 374 |
| 439 | 20241212 | 112400 | 3335085500 | 21900 | 21850 | 21900 | 21850 | 1271 |
| 440 | 20241212 | 112300 | 3307260050 | 21900 | 21850 | 21900 | 21850 | 317 |
| 441 | 20241212 | 112200 | 3300330300 | 21850 | 21850 | 21900 | 21850 | 460 |
| 442 | 20241212 | 112100 | 3290278300 | 21900 | 21850 | 21900 | 21850 | 286 |
| 443 | 20241212 | 112000 | 3284024350 | 21900 | 21850 | 21900 | 21850 | 1453 |
| 444 | 20241212 | 111900 | 3252269100 | 21850 | 21800 | 21900 | 21800 | 2984 |
| 445 | 20241212 | 111800 | 3187060850 | 21800 | 21800 | 21850 | 21800 | 636 |
| 446 | 20241212 | 111700 | 3173176250 | 21850 | 21900 | 21900 | 21800 | 1817 |
| 447 | 20241212 | 111600 | 3133480600 | 21850 | 21900 | 21900 | 21850 | 309 |
| 448 | 20241212 | 111500 | 3126728350 | 21850 | 21800 | 21900 | 21800 | 1405 |
| 449 | 20241212 | 111400 | 3096040350 | 21800 | 21850 | 21850 | 21800 | 334 |
| 450 | 20241212 | 111300 | 3088754800 | 21800 | 21800 | 21850 | 21800 | 336 |
| 451 | 20241212 | 111200 | 3081425300 | 21800 | 21800 | 21850 | 21800 | 1698 |
| 452 | 20241212 | 111100 | 3044346150 | 21800 | 21800 | 21850 | 21800 | 328 |
| 453 | 20241212 | 111000 | 3037193750 | 21800 | 21800 | 21850 | 21800 | 597 |
| 454 | 20241212 | 110900 | 3024179000 | 21850 | 21900 | 21900 | 21800 | 923 |
| 455 | 20241212 | 110800 | 3004008500 | 21850 | 21900 | 21950 | 21850 | 3337 |
| 456 | 20241212 | 110700 | 2931041150 | 21900 | 21950 | 21950 | 21900 | 357 |
| 457 | 20241212 | 110600 | 2923220750 | 21900 | 21950 | 21950 | 21900 | 379 |
| 458 | 20241212 | 110500 | 2914915100 | 21900 | 21900 | 21950 | 21900 | 599 |
| 459 | 20241212 | 110400 | 2901793550 | 21950 | 21950 | 22000 | 21900 | 2227 |
| 460 | 20241212 | 110300 | 2852916050 | 21950 | 21950 | 22000 | 21950 | 369 |
| 461 | 20241212 | 110200 | 2844815600 | 21950 | 22000 | 22050 | 21950 | 1696 |
| 462 | 20241212 | 110100 | 2807510300 | 22000 | 22000 | 22050 | 22000 | 304 |
| 463 | 20241212 | 110000 | 2800819000 | 22000 | 22050 | 22050 | 22000 | 350 |
| 464 | 20241212 | 105900 | 2793114600 | 22000 | 22050 | 22050 | 22000 | 402 |
| 465 | 20241212 | 105800 | 2784260450 | 22050 | 22050 | 22050 | 22000 | 261 |
| 466 | 20241212 | 105700 | 2778512500 | 22050 | 22050 | 22050 | 22000 | 625 |
| 467 | 20241212 | 105600 | 2764754050 | 22000 | 22050 | 22050 | 22000 | 870 |
| 468 | 20241212 | 105500 | 2745597000 | 22050 | 22000 | 22050 | 22000 | 464 |
| 469 | 20241212 | 105400 | 2735381750 | 22050 | 22050 | 22050 | 22000 | 254 |
| 470 | 20241212 | 105300 | 2729788100 | 22050 | 22000 | 22050 | 22000 | 329 |
| 471 | 20241212 | 105200 | 2722543750 | 22050 | 22050 | 22100 | 22000 | 411 |
| 472 | 20241212 | 105100 | 2713486050 | 22050 | 22050 | 22100 | 22050 | 1175 |
| 473 | 20241212 | 105000 | 2687566950 | 22000 | 22000 | 22050 | 22000 | 516 |
| 474 | 20241212 | 104900 | 2676202100 | 22000 | 22050 | 22050 | 22000 | 266 |
| 475 | 20241212 | 104800 | 2670343850 | 22000 | 22050 | 22050 | 22000 | 518 |
| 476 | 20241212 | 104700 | 2658939600 | 22000 | 22050 | 22050 | 22000 | 403 |
| 477 | 20241212 | 104600 | 2650067250 | 22050 | 22000 | 22050 | 22000 | 372 |
| 478 | 20241212 | 104500 | 2641876250 | 22050 | 22050 | 22050 | 22000 | 373 |
| 479 | 20241212 | 104400 | 2633658200 | 22050 | 22100 | 22100 | 22050 | 1925 |
| 480 | 20241212 | 104300 | 2591202700 | 22050 | 22100 | 22100 | 22050 | 486 |
| 481 | 20241212 | 104200 | 2580471400 | 22100 | 22100 | 22100 | 22050 | 482 |
| 482 | 20241212 | 104100 | 2569828550 | 22050 | 22050 | 22150 | 22050 | 677 |
| 483 | 20241212 | 104000 | 2554868950 | 22050 | 22050 | 22150 | 22050 | 1551 |
| 484 | 20241212 | 103900 | 2520581100 | 22050 | 22100 | 22100 | 22050 | 1781 |
| 485 | 20241212 | 103800 | 2481232800 | 22100 | 22100 | 22100 | 22050 | 797 |
| 486 | 20241212 | 103700 | 2463631600 | 22050 | 22050 | 22100 | 22050 | 335 |
| 487 | 20241212 | 103600 | 2456236400 | 22100 | 22100 | 22100 | 22050 | 328 |
| 488 | 20241212 | 103500 | 2448996500 | 22100 | 22050 | 22100 | 22050 | 700 |
| 489 | 20241212 | 103400 | 2433542600 | 22100 | 22000 | 22100 | 22000 | 2747 |
| 490 | 20241212 | 103300 | 2372955450 | 22000 | 22050 | 22050 | 22000 | 299 |
| 491 | 20241212 | 103200 | 2366371750 | 22050 | 21950 | 22050 | 21950 | 2554 |
| 492 | 20241212 | 103100 | 2310194200 | 21950 | 22000 | 22000 | 21950 | 445 |
| 493 | 20241212 | 103000 | 2300418700 | 21950 | 22000 | 22000 | 21950 | 530 |
| 494 | 20241212 | 102900 | 2288776050 | 22000 | 21900 | 22000 | 21900 | 429 |
| 495 | 20241212 | 102800 | 2279367800 | 21900 | 21900 | 22000 | 21900 | 335 |
| 496 | 20241212 | 102700 | 2272019950 | 21900 | 21950 | 22000 | 21900 | 243 |
| 497 | 20241212 | 102600 | 2266689700 | 21900 | 21950 | 21950 | 21900 | 494 |
| 498 | 20241212 | 102500 | 2255856700 | 21950 | 21900 | 21950 | 21900 | 426 |
| 499 | 20241212 | 102400 | 2246518600 | 21900 | 22000 | 22000 | 21900 | 380 |
| 500 | 20241212 | 102300 | 2238176750 | 21950 | 22000 | 22000 | 21950 | 275 |
| 501 | 20241212 | 102200 | 2232139350 | 22000 | 21950 | 22000 | 21900 | 732 |
| 502 | 20241212 | 102100 | 2216064300 | 21950 | 21950 | 21950 | 21900 | 447 |
| 503 | 20241212 | 102000 | 2206261400 | 21900 | 21900 | 21950 | 21900 | 348 |
| 504 | 20241212 | 101900 | 2198631800 | 21950 | 21950 | 21950 | 21900 | 653 |
| 505 | 20241212 | 101800 | 2184303350 | 21950 | 22000 | 22000 | 21900 | 496 |
| 506 | 20241212 | 101700 | 2173422250 | 22000 | 21900 | 22000 | 21850 | 2230 |
| 507 | 20241212 | 101600 | 2124556400 | 21900 | 21850 | 21900 | 21850 | 499 |
| 508 | 20241212 | 101500 | 2113645100 | 21850 | 21850 | 21900 | 21800 | 556 |
| 509 | 20241212 | 101400 | 2101494750 | 21800 | 21850 | 21850 | 21800 | 334 |
| 510 | 20241212 | 101300 | 2094206200 | 21800 | 21750 | 21850 | 21750 | 282 |
| 511 | 20241212 | 101200 | 2088063650 | 21800 | 21800 | 21850 | 21750 | 285 |
| 512 | 20241212 | 101100 | 2081856000 | 21800 | 21850 | 21850 | 21750 | 1395 |
| 513 | 20241212 | 101000 | 2051395650 | 21850 | 21850 | 21900 | 21800 | 1348 |
| 514 | 20241212 | 100900 | 2021988350 | 21850 | 21800 | 21850 | 21750 | 3561 |
| 515 | 20241212 | 100800 | 1944368950 | 21750 | 21750 | 21800 | 21750 | 1009 |
| 516 | 20241212 | 100700 | 1922414850 | 21750 | 21750 | 21800 | 21750 | 334 |
| 517 | 20241212 | 100600 | 1915142750 | 21800 | 21800 | 21800 | 21750 | 361 |
| 518 | 20241212 | 100500 | 1907284400 | 21800 | 21800 | 21800 | 21750 | 1407 |
| 519 | 20241212 | 100400 | 1876677650 | 21750 | 21750 | 21800 | 21750 | 441 |
| 520 | 20241212 | 100300 | 1867078750 | 21750 | 21800 | 21800 | 21750 | 371 |
| 521 | 20241212 | 100200 | 1859003550 | 21750 | 21800 | 21800 | 21750 | 207 |
| 522 | 20241212 | 100100 | 1854495850 | 21800 | 21750 | 21800 | 21750 | 374 |
| 523 | 20241212 | 100000 | 1846355950 | 21800 | 21750 | 21800 | 21700 | 2190 |
| 524 | 20241212 | 095900 | 1798729600 | 21700 | 21750 | 21800 | 21700 | 2003 |
| 525 | 20241212 | 095800 | 1755164400 | 21800 | 21800 | 21800 | 21750 | 310 |
| 526 | 20241212 | 095700 | 1748418300 | 21800 | 21800 | 21800 | 21750 | 232 |
| 527 | 20241212 | 095600 | 1743371950 | 21750 | 21800 | 21800 | 21750 | 162 |
| 528 | 20241212 | 095500 | 1739847600 | 21750 | 21700 | 21800 | 21700 | 5827 |
| 529 | 20241212 | 095400 | 1613007100 | 21750 | 21750 | 21750 | 21700 | 9158 |
| 530 | 20241212 | 095300 | 1413972200 | 21750 | 21750 | 21800 | 21700 | 5539 |
| 531 | 20241212 | 095200 | 1293503450 | 21750 | 21750 | 21800 | 21750 | 1841 |
| 532 | 20241212 | 095100 | 1253461500 | 21750 | 21800 | 21800 | 21750 | 312 |
| 533 | 20241212 | 095000 | 1246673300 | 21800 | 21750 | 21800 | 21750 | 745 |
| 534 | 20241212 | 094900 | 1230451700 | 21750 | 21850 | 21850 | 21750 | 2908 |
| 535 | 20241212 | 094800 | 1167057450 | 21850 | 21800 | 21850 | 21800 | 314 |
| 536 | 20241212 | 094700 | 1160207000 | 21850 | 21800 | 21850 | 21800 | 819 |
| 537 | 20241212 | 094600 | 1142324250 | 21850 | 21800 | 21850 | 21800 | 770 |
| 538 | 20241212 | 094500 | 1125515550 | 21850 | 21850 | 21850 | 21800 | 188 |
| 539 | 20241212 | 094400 | 1121408600 | 21850 | 22000 | 22000 | 21800 | 7316 |
| 540 | 20241212 | 094300 | 961387650 | 21900 | 21900 | 21900 | 21900 | 402 |
| 541 | 20241212 | 094200 | 952583850 | 21900 | 22000 | 22000 | 21900 | 2035 |
| 542 | 20241212 | 094100 | 907914950 | 22000 | 22000 | 22000 | 21950 | 326 |
| 543 | 20241212 | 094000 | 900743750 | 22000 | 21950 | 22000 | 21950 | 863 |
| 544 | 20241212 | 093900 | 881761050 | 22000 | 21950 | 22000 | 21950 | 39 |
| 545 | 20241212 | 093800 | 880903900 | 22000 | 21950 | 22000 | 21950 | 684 |
| 546 | 20241212 | 093700 | 865887850 | 21950 | 21950 | 22000 | 21900 | 752 |
| 547 | 20241212 | 093600 | 849381500 | 21950 | 21950 | 22000 | 21950 | 1228 |
| 548 | 20241212 | 093500 | 822426300 | 21950 | 21950 | 22000 | 21950 | 180 |
| 549 | 20241212 | 093400 | 818475150 | 22000 | 22000 | 22000 | 21950 | 144 |
| 550 | 20241212 | 093300 | 815309250 | 22000 | 22000 | 22000 | 22000 | 23 |
| 551 | 20241212 | 093200 | 814803250 | 22000 | 22000 | 22000 | 21950 | 1706 |
| 552 | 20241212 | 093100 | 777283900 | 22050 | 22000 | 22050 | 22000 | 20 |
| 553 | 20241212 | 093000 | 776843400 | 22050 | 22050 | 22050 | 22000 | 160 |
| 554 | 20241212 | 092900 | 773315450 | 22050 | 22050 | 22050 | 22000 | 256 |
| 555 | 20241212 | 092800 | 767676900 | 22050 | 22050 | 22050 | 22050 | 126 |
| 556 | 20241212 | 092700 | 764898600 | 22050 | 22000 | 22050 | 22000 | 234 |
| 557 | 20241212 | 092600 | 759743700 | 22000 | 22000 | 22000 | 21950 | 250 |
| 558 | 20241212 | 092500 | 754244400 | 22000 | 21950 | 22050 | 21950 | 277 |
| 559 | 20241212 | 092400 | 748159800 | 22000 | 22000 | 22000 | 21950 | 488 |
| 560 | 20241212 | 092300 | 737436800 | 22000 | 22000 | 22000 | 22000 | 255 |
| 561 | 20241212 | 092200 | 731826800 | 22000 | 22000 | 22050 | 22000 | 3030 |
| 562 | 20241212 | 092100 | 665166400 | 22000 | 22000 | 22100 | 22000 | 306 |
| 563 | 20241212 | 092000 | 658424100 | 22100 | 22000 | 22100 | 22000 | 341 |
| 564 | 20241212 | 091900 | 650893400 | 22100 | 22050 | 22100 | 22000 | 1426 |
| 565 | 20241212 | 091800 | 619462550 | 22050 | 22100 | 22100 | 22050 | 452 |
| 566 | 20241212 | 091700 | 609493350 | 22050 | 22150 | 22150 | 22000 | 2455 |
| 567 | 20241212 | 091600 | 555301500 | 22150 | 22000 | 22150 | 22000 | 3069 |
| 568 | 20241212 | 091500 | 487587500 | 22000 | 21950 | 22000 | 21950 | 189 |
| 569 | 20241212 | 091400 | 483431100 | 21950 | 22000 | 22000 | 21950 | 1514 |
| 570 | 20241212 | 091300 | 450182650 | 22000 | 22050 | 22050 | 22000 | 1491 |
| 571 | 20241212 | 091200 | 417375450 | 22050 | 22050 | 22050 | 22000 | 455 |
| 572 | 20241212 | 091100 | 407352750 | 22000 | 22000 | 22050 | 22000 | 439 |
| 573 | 20241212 | 091000 | 397693600 | 22050 | 22050 | 22050 | 22000 | 157 |
| 574 | 20241212 | 090900 | 394237550 | 22050 | 22050 | 22050 | 22000 | 2539 |
| 575 | 20241212 | 090800 | 338269050 | 22050 | 22050 | 22050 | 22000 | 998 |
| 576 | 20241212 | 090700 | 316268550 | 22100 | 22050 | 22100 | 22050 | 1515 |
| 577 | 20241212 | 090600 | 282833400 | 22000 | 22000 | 22050 | 22000 | 1997 |
| 578 | 20241212 | 090500 | 238831800 | 22000 | 21950 | 22000 | 21950 | 1514 |
| 579 | 20241212 | 090400 | 205533800 | 21950 | 21900 | 21950 | 21900 | 1167 |
| 580 | 20241212 | 090300 | 179932050 | 21950 | 21950 | 21950 | 21900 | 630 |
| 581 | 20241212 | 090200 | 166109550 | 22000 | 21900 | 22000 | 21900 | 757 |
| 582 | 20241212 | 090100 | 149501450 | 21900 | 22050 | 22100 | 21900 | 3015 |
| 583 | 20241212 | 090000 | 83235350 | 22000 | 22050 | 22150 | 22000 | 3552 |