31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 184500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 3 | 20241203 | 184400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241203 | 184300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241203 | 184200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241203 | 184100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241203 | 184000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241203 | 183900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241203 | 183800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241203 | 183700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241203 | 183600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241203 | 183500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241203 | 183400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241203 | 183300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241203 | 183200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241203 | 183100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241203 | 183000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241203 | 182900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241203 | 182800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241203 | 182700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241203 | 182600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241203 | 182500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241203 | 182400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241203 | 182300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241203 | 182200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241203 | 182100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241203 | 182000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241203 | 181900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241203 | 181800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241203 | 181700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241203 | 181600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241203 | 181500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 33 | 20241203 | 181400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241203 | 181300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241203 | 181200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241203 | 181100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241203 | 181000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241203 | 180900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241203 | 180800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241203 | 180700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241203 | 180600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241203 | 180500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241203 | 180400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241203 | 180300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241203 | 180200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241203 | 180100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241203 | 180000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241203 | 175900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241203 | 175800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241203 | 175700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241203 | 175600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241203 | 175500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241203 | 175400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241203 | 175300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241203 | 175200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241203 | 175100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241203 | 175000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241203 | 174900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241203 | 174800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241203 | 174700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241203 | 174600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241203 | 174500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 63 | 20241203 | 174400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241203 | 174300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241203 | 174200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241203 | 174100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241203 | 174000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241203 | 173900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241203 | 173800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241203 | 173700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241203 | 173600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241203 | 173500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241203 | 173400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241203 | 173300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241203 | 173200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241203 | 173100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241203 | 173000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241203 | 172900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241203 | 172800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241203 | 172700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241203 | 172600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241203 | 172500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241203 | 172400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241203 | 172300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241203 | 172200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241203 | 172100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241203 | 172000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241203 | 171900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241203 | 171800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241203 | 171700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241203 | 171600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241203 | 171500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 93 | 20241203 | 171400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241203 | 171300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241203 | 171200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241203 | 171100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241203 | 171000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241203 | 170900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241203 | 170800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241203 | 170700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241203 | 170600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241203 | 170500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241203 | 170400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241203 | 170300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241203 | 170200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241203 | 170100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241203 | 170000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241203 | 165900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241203 | 165800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241203 | 165700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241203 | 165600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241203 | 165500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241203 | 165400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241203 | 165300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241203 | 165200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241203 | 165100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241203 | 165000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241203 | 164900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241203 | 164800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241203 | 164700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241203 | 164600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241203 | 164500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 123 | 20241203 | 164400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241203 | 164300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241203 | 164200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241203 | 164100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241203 | 164000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241203 | 163900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241203 | 163800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241203 | 163700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241203 | 163600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241203 | 163500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241203 | 163400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241203 | 163300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241203 | 163200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241203 | 163100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241203 | 163000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241203 | 162900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241203 | 162800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241203 | 162700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241203 | 162600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241203 | 162500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241203 | 162400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241203 | 162300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241203 | 162200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241203 | 162100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241203 | 162000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241203 | 161900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241203 | 161800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241203 | 161700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241203 | 161600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241203 | 161500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 153 | 20241203 | 161400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241203 | 161300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241203 | 161200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241203 | 161100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241203 | 161000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241203 | 160900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241203 | 160800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241203 | 160700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241203 | 160600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241203 | 160500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241203 | 160400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241203 | 160300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241203 | 160200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241203 | 160100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241203 | 160000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241203 | 155900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241203 | 155800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241203 | 155700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241203 | 155600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241203 | 155500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241203 | 155400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241203 | 155300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241203 | 155200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241203 | 155100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241203 | 155000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241203 | 154900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241203 | 154800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241203 | 154700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241203 | 154600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241203 | 154500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 183 | 20241203 | 154400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241203 | 154300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241203 | 154200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241203 | 154100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241203 | 154000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241203 | 153900 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241203 | 153800 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241203 | 153700 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241203 | 153600 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241203 | 153500 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241203 | 153400 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241203 | 153300 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241203 | 153200 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241203 | 153100 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241203 | 153000 | 6013765150 | 21800 | 21800 | 21800 | 21800 | 8969 |
| 198 | 20241203 | 152900 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241203 | 152800 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241203 | 152700 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241203 | 152600 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241203 | 152500 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241203 | 152400 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241203 | 152300 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241203 | 152200 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20241203 | 152100 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20241203 | 152000 | 5818240950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20241203 | 151900 | 5818240950 | 21700 | 21650 | 21750 | 21650 | 1103 |
| 209 | 20241203 | 151800 | 5794290500 | 21700 | 21650 | 21700 | 21650 | 1953 |
| 210 | 20241203 | 151700 | 5751914750 | 21700 | 21650 | 21700 | 21650 | 599 |
| 211 | 20241203 | 151600 | 5738927900 | 21700 | 21650 | 21700 | 21650 | 161 |
| 212 | 20241203 | 151500 | 5735437200 | 21650 | 21750 | 21750 | 21650 | 942 |
| 213 | 20241203 | 151400 | 5715003150 | 21750 | 21700 | 21750 | 21650 | 5110 |
| 214 | 20241203 | 151300 | 5604114000 | 21700 | 21700 | 21750 | 21700 | 390 |
| 215 | 20241203 | 151200 | 5595649500 | 21700 | 21700 | 21750 | 21700 | 233 |
| 216 | 20241203 | 151100 | 5590587400 | 21750 | 21700 | 21750 | 21700 | 504 |
| 217 | 20241203 | 151000 | 5579636850 | 21750 | 21700 | 21750 | 21700 | 1731 |
| 218 | 20241203 | 150900 | 5541991750 | 21700 | 21750 | 21750 | 21700 | 556 |
| 219 | 20241203 | 150800 | 5529926150 | 21700 | 21700 | 21750 | 21700 | 1537 |
| 220 | 20241203 | 150700 | 5496569000 | 21750 | 21700 | 21750 | 21700 | 405 |
| 221 | 20241203 | 150600 | 5487764200 | 21700 | 21750 | 21750 | 21700 | 766 |
| 222 | 20241203 | 150500 | 5471115300 | 21750 | 21750 | 21800 | 21750 | 541 |
| 223 | 20241203 | 150400 | 5459347100 | 21750 | 21800 | 21800 | 21750 | 1711 |
| 224 | 20241203 | 150300 | 5422124400 | 21750 | 21800 | 21800 | 21750 | 283 |
| 225 | 20241203 | 150200 | 5415964000 | 21750 | 21750 | 21800 | 21750 | 186 |
| 226 | 20241203 | 150100 | 5411915300 | 21750 | 21800 | 21800 | 21750 | 428 |
| 227 | 20241203 | 150000 | 5402597550 | 21800 | 21750 | 21800 | 21750 | 490 |
| 228 | 20241203 | 145900 | 5391922800 | 21800 | 21800 | 21800 | 21750 | 442 |
| 229 | 20241203 | 145800 | 5382295850 | 21750 | 21850 | 21850 | 21750 | 405 |
| 230 | 20241203 | 145700 | 5373477150 | 21850 | 21800 | 21850 | 21750 | 482 |
| 231 | 20241203 | 145600 | 5362972850 | 21750 | 21850 | 21850 | 21750 | 1141 |
| 232 | 20241203 | 145500 | 5338098450 | 21800 | 21800 | 21850 | 21800 | 493 |
| 233 | 20241203 | 145400 | 5327344450 | 21850 | 21850 | 21850 | 21800 | 334 |
| 234 | 20241203 | 145300 | 5320058300 | 21800 | 21850 | 21850 | 21800 | 540 |
| 235 | 20241203 | 145200 | 5308271800 | 21850 | 21800 | 21850 | 21800 | 357 |
| 236 | 20241203 | 145100 | 5300481550 | 21850 | 21800 | 21850 | 21800 | 198 |
| 237 | 20241203 | 145000 | 5296159100 | 21850 | 21850 | 21850 | 21800 | 402 |
| 238 | 20241203 | 144900 | 5287389850 | 21800 | 21800 | 21850 | 21750 | 444 |
| 239 | 20241203 | 144800 | 5277712900 | 21800 | 21750 | 21800 | 21750 | 254 |
| 240 | 20241203 | 144700 | 5272182900 | 21750 | 21800 | 21800 | 21750 | 716 |
| 241 | 20241203 | 144600 | 5256583600 | 21750 | 21800 | 21800 | 21750 | 502 |
| 242 | 20241203 | 144500 | 5245645700 | 21800 | 21800 | 21800 | 21750 | 409 |
| 243 | 20241203 | 144400 | 5236743950 | 21800 | 21750 | 21800 | 21750 | 1054 |
| 244 | 20241203 | 144300 | 5213776050 | 21750 | 21800 | 21800 | 21750 | 194 |
| 245 | 20241203 | 144200 | 5209553100 | 21750 | 21750 | 21800 | 21750 | 1009 |
| 246 | 20241203 | 144100 | 5187605400 | 21700 | 21750 | 21800 | 21700 | 503 |
| 247 | 20241203 | 144000 | 5176667450 | 21750 | 21750 | 21800 | 21750 | 307 |
| 248 | 20241203 | 143900 | 5169990100 | 21750 | 21750 | 21800 | 21750 | 198 |
| 249 | 20241203 | 143800 | 5165683400 | 21750 | 21750 | 21800 | 21750 | 852 |
| 250 | 20241203 | 143700 | 5147145950 | 21750 | 21800 | 21800 | 21750 | 310 |
| 251 | 20241203 | 143600 | 5140396600 | 21750 | 21800 | 21800 | 21750 | 664 |
| 252 | 20241203 | 143500 | 5125952250 | 21800 | 21750 | 21800 | 21750 | 118 |
| 253 | 20241203 | 143400 | 5123383500 | 21750 | 21850 | 21850 | 21750 | 696 |
| 254 | 20241203 | 143300 | 5108228000 | 21800 | 21800 | 21850 | 21800 | 249 |
| 255 | 20241203 | 143200 | 5102795900 | 21800 | 21800 | 21850 | 21750 | 767 |
| 256 | 20241203 | 143100 | 5086078300 | 21800 | 21800 | 21850 | 21800 | 414 |
| 257 | 20241203 | 143000 | 5077043500 | 21850 | 21850 | 21850 | 21800 | 453 |
| 258 | 20241203 | 142900 | 5067149800 | 21800 | 21800 | 21850 | 21800 | 443 |
| 259 | 20241203 | 142800 | 5057486850 | 21800 | 21850 | 21850 | 21800 | 348 |
| 260 | 20241203 | 142700 | 5049892300 | 21850 | 21800 | 21850 | 21800 | 263 |
| 261 | 20241203 | 142600 | 5044152650 | 21850 | 21850 | 21850 | 21800 | 407 |
| 262 | 20241203 | 142500 | 5035275800 | 21800 | 21750 | 21850 | 21750 | 1778 |
| 263 | 20241203 | 142400 | 4996529550 | 21800 | 21750 | 21800 | 21750 | 3791 |
| 264 | 20241203 | 142300 | 4913900100 | 21750 | 21800 | 21800 | 21750 | 714 |
| 265 | 20241203 | 142200 | 4898368550 | 21800 | 21750 | 21800 | 21750 | 228 |
| 266 | 20241203 | 142100 | 4893408500 | 21750 | 21750 | 21800 | 21750 | 303 |
| 267 | 20241203 | 142000 | 4886813200 | 21800 | 21700 | 21800 | 21700 | 577 |
| 268 | 20241203 | 141900 | 4874268150 | 21700 | 21800 | 21800 | 21700 | 566 |
| 269 | 20241203 | 141800 | 4861962850 | 21750 | 21750 | 21800 | 21700 | 581 |
| 270 | 20241203 | 141700 | 4849321650 | 21750 | 21750 | 21800 | 21750 | 789 |
| 271 | 20241203 | 141600 | 4832141400 | 21750 | 21750 | 21800 | 21750 | 464 |
| 272 | 20241203 | 141500 | 4822047400 | 21800 | 21800 | 21800 | 21750 | 268 |
| 273 | 20241203 | 141400 | 4816212450 | 21750 | 21800 | 21800 | 21700 | 725 |
| 274 | 20241203 | 141300 | 4800443800 | 21750 | 21800 | 21800 | 21700 | 456 |
| 275 | 20241203 | 141200 | 4790542850 | 21800 | 21800 | 21800 | 21750 | 254 |
| 276 | 20241203 | 141100 | 4785014900 | 21750 | 21750 | 21800 | 21700 | 306 |
| 277 | 20241203 | 141000 | 4778363200 | 21700 | 21700 | 21750 | 21700 | 442 |
| 278 | 20241203 | 140900 | 4768763400 | 21750 | 21700 | 21750 | 21700 | 71 |
| 279 | 20241203 | 140800 | 4767220450 | 21800 | 21700 | 21800 | 21700 | 369 |
| 280 | 20241203 | 140700 | 4759209550 | 21750 | 21750 | 21750 | 21700 | 427 |
| 281 | 20241203 | 140600 | 4749930850 | 21750 | 21700 | 21750 | 21700 | 317 |
| 282 | 20241203 | 140500 | 4743042950 | 21700 | 21750 | 21800 | 21700 | 501 |
| 283 | 20241203 | 140400 | 4732156650 | 21800 | 21750 | 21800 | 21750 | 132 |
| 284 | 20241203 | 140300 | 4729284500 | 21750 | 21700 | 21750 | 21700 | 2143 |
| 285 | 20241203 | 140200 | 4682689750 | 21750 | 21700 | 21750 | 21700 | 246 |
| 286 | 20241203 | 140100 | 4677347100 | 21750 | 21750 | 21750 | 21700 | 134 |
| 287 | 20241203 | 140000 | 4674434300 | 21750 | 21700 | 21750 | 21700 | 519 |
| 288 | 20241203 | 135900 | 4663170000 | 21700 | 21750 | 21750 | 21700 | 135 |
| 289 | 20241203 | 135800 | 4660238500 | 21700 | 21750 | 21750 | 21700 | 262 |
| 290 | 20241203 | 135700 | 4654551150 | 21700 | 21650 | 21700 | 21650 | 510 |
| 291 | 20241203 | 135600 | 4643495150 | 21650 | 21700 | 21700 | 21650 | 284 |
| 292 | 20241203 | 135500 | 4637341000 | 21700 | 21700 | 21700 | 21650 | 311 |
| 293 | 20241203 | 135400 | 4630600050 | 21700 | 21700 | 21700 | 21650 | 156 |
| 294 | 20241203 | 135300 | 4627216150 | 21700 | 21650 | 21700 | 21650 | 1037 |
| 295 | 20241203 | 135200 | 4604719950 | 21650 | 21700 | 21700 | 21650 | 985 |
| 296 | 20241203 | 135100 | 4583348700 | 21700 | 21700 | 21750 | 21700 | 321 |
| 297 | 20241203 | 135000 | 4576380950 | 21700 | 21700 | 21750 | 21700 | 209 |
| 298 | 20241203 | 134900 | 4571842400 | 21700 | 21700 | 21750 | 21700 | 300 |
| 299 | 20241203 | 134800 | 4565327300 | 21750 | 21750 | 21750 | 21700 | 488 |
| 300 | 20241203 | 134700 | 4554722400 | 21750 | 21750 | 21750 | 21700 | 250 |
| 301 | 20241203 | 134600 | 4549295600 | 21700 | 21700 | 21750 | 21700 | 200 |
| 302 | 20241203 | 134500 | 4544955550 | 21700 | 21700 | 21750 | 21700 | 331 |
| 303 | 20241203 | 134400 | 4537765950 | 21700 | 21700 | 21700 | 21700 | 918 |
| 304 | 20241203 | 134300 | 4517845350 | 21700 | 21700 | 21750 | 21700 | 199 |
| 305 | 20241203 | 134200 | 4513526850 | 21700 | 21700 | 21750 | 21700 | 194 |
| 306 | 20241203 | 134100 | 4509316300 | 21700 | 21700 | 21700 | 21700 | 284 |
| 307 | 20241203 | 134000 | 4503153500 | 21750 | 21700 | 21750 | 21700 | 162 |
| 308 | 20241203 | 133900 | 4499634650 | 21700 | 21700 | 21750 | 21700 | 347 |
| 309 | 20241203 | 133800 | 4492100500 | 21750 | 21750 | 21750 | 21700 | 447 |
| 310 | 20241203 | 133700 | 4482380250 | 21750 | 21750 | 21750 | 21750 | 1264 |
| 311 | 20241203 | 133600 | 4454888250 | 21750 | 21750 | 21750 | 21750 | 172 |
| 312 | 20241203 | 133500 | 4451147250 | 21750 | 21750 | 21800 | 21750 | 340 |
| 313 | 20241203 | 133400 | 4443750800 | 21750 | 21750 | 21750 | 21750 | 226 |
| 314 | 20241203 | 133300 | 4438835300 | 21750 | 21750 | 21750 | 21750 | 229 |
| 315 | 20241203 | 133200 | 4433854550 | 21750 | 21800 | 21800 | 21700 | 622 |
| 316 | 20241203 | 133100 | 4420329400 | 21750 | 21750 | 21800 | 21750 | 251 |
| 317 | 20241203 | 133000 | 4414868250 | 21750 | 21750 | 21750 | 21700 | 474 |
| 318 | 20241203 | 132900 | 4404561850 | 21700 | 21700 | 21750 | 21700 | 455 |
| 319 | 20241203 | 132800 | 4394670200 | 21700 | 21750 | 21750 | 21700 | 278 |
| 320 | 20241203 | 132700 | 4388629200 | 21750 | 21800 | 21800 | 21750 | 204 |
| 321 | 20241203 | 132600 | 4384190950 | 21800 | 21750 | 21800 | 21700 | 843 |
| 322 | 20241203 | 132500 | 4365862100 | 21750 | 21750 | 21800 | 21750 | 251 |
| 323 | 20241203 | 132400 | 4360401950 | 21750 | 21750 | 21800 | 21750 | 230 |
| 324 | 20241203 | 132300 | 4355397550 | 21700 | 21750 | 21800 | 21700 | 371 |
| 325 | 20241203 | 132200 | 4347331150 | 21750 | 21700 | 21800 | 21700 | 241 |
| 326 | 20241203 | 132100 | 4342088400 | 21800 | 21700 | 21800 | 21700 | 775 |
| 327 | 20241203 | 132000 | 4325235500 | 21700 | 21750 | 21800 | 21700 | 321 |
| 328 | 20241203 | 131900 | 4318257300 | 21800 | 21800 | 21800 | 21700 | 64 |
| 329 | 20241203 | 131800 | 4316865100 | 21700 | 21800 | 21850 | 21700 | 298 |
| 330 | 20241203 | 131700 | 4310389800 | 21750 | 21700 | 21800 | 21700 | 273 |
| 331 | 20241203 | 131600 | 4304452700 | 21800 | 21700 | 21800 | 21700 | 659 |
| 332 | 20241203 | 131500 | 4290120150 | 21750 | 21750 | 21750 | 21700 | 208 |
| 333 | 20241203 | 131400 | 4285597400 | 21800 | 21700 | 21800 | 21700 | 217 |
| 334 | 20241203 | 131300 | 4280878050 | 21700 | 21800 | 21850 | 21700 | 1279 |
| 335 | 20241203 | 131200 | 4253006850 | 21800 | 21750 | 21800 | 21750 | 1236 |
| 336 | 20241203 | 131100 | 4226072550 | 21800 | 21750 | 21800 | 21750 | 429 |
| 337 | 20241203 | 131000 | 4216739250 | 21750 | 21750 | 21750 | 21700 | 293 |
| 338 | 20241203 | 130900 | 4210376800 | 21800 | 21750 | 21800 | 21700 | 1096 |
| 339 | 20241203 | 130800 | 4186542150 | 21800 | 21800 | 21800 | 21750 | 135 |
| 340 | 20241203 | 130700 | 4183604600 | 21800 | 21800 | 21800 | 21750 | 705 |
| 341 | 20241203 | 130600 | 4168269000 | 21750 | 21800 | 21800 | 21750 | 362 |
| 342 | 20241203 | 130500 | 4160392250 | 21750 | 21800 | 21800 | 21750 | 363 |
| 343 | 20241203 | 130400 | 4152485150 | 21800 | 21800 | 21850 | 21800 | 317 |
| 344 | 20241203 | 130300 | 4145573500 | 21800 | 21800 | 21850 | 21800 | 406 |
| 345 | 20241203 | 130200 | 4136721750 | 21800 | 21800 | 21850 | 21800 | 347 |
| 346 | 20241203 | 130100 | 4129155350 | 21800 | 21800 | 21800 | 21800 | 167 |
| 347 | 20241203 | 130000 | 4125514750 | 21800 | 21800 | 21850 | 21800 | 8925 |
| 348 | 20241203 | 125900 | 3930509700 | 21800 | 21750 | 21800 | 21750 | 2144 |
| 349 | 20241203 | 125800 | 3883786750 | 21800 | 21750 | 21800 | 21750 | 183 |
| 350 | 20241203 | 125700 | 3879799900 | 21800 | 21700 | 21800 | 21700 | 2098 |
| 351 | 20241203 | 125600 | 3834143950 | 21750 | 21750 | 21750 | 21700 | 272 |
| 352 | 20241203 | 125500 | 3828235650 | 21700 | 21700 | 21750 | 21700 | 508 |
| 353 | 20241203 | 125400 | 3817211150 | 21700 | 21700 | 21750 | 21700 | 203 |
| 354 | 20241203 | 125300 | 3812805100 | 21750 | 21750 | 21750 | 21700 | 174 |
| 355 | 20241203 | 125200 | 3809026600 | 21700 | 21700 | 21700 | 21700 | 275 |
| 356 | 20241203 | 125100 | 3803059100 | 21700 | 21700 | 21750 | 21700 | 388 |
| 357 | 20241203 | 125000 | 3794633100 | 21800 | 21700 | 21800 | 21700 | 154 |
| 358 | 20241203 | 124900 | 3791288250 | 21700 | 21750 | 21750 | 21700 | 269 |
| 359 | 20241203 | 124800 | 3785448750 | 21700 | 21700 | 21750 | 21700 | 208 |
| 360 | 20241203 | 124700 | 3780931550 | 21700 | 21750 | 21750 | 21700 | 178 |
| 361 | 20241203 | 124600 | 3777064750 | 21750 | 21800 | 21800 | 21750 | 161 |
| 362 | 20241203 | 124500 | 3773561200 | 21750 | 21750 | 21800 | 21750 | 295 |
| 363 | 20241203 | 124400 | 3767144050 | 21750 | 21700 | 21750 | 21700 | 399 |
| 364 | 20241203 | 124300 | 3758482850 | 21700 | 21750 | 21750 | 21700 | 289 |
| 365 | 20241203 | 124200 | 3752207800 | 21750 | 21750 | 21750 | 21700 | 104 |
| 366 | 20241203 | 124100 | 3749947100 | 21750 | 21700 | 21800 | 21700 | 483 |
| 367 | 20241203 | 124000 | 3739431950 | 21700 | 21700 | 21750 | 21700 | 357 |
| 368 | 20241203 | 123900 | 3731676850 | 21750 | 21700 | 21750 | 21700 | 105 |
| 369 | 20241203 | 123800 | 3729397300 | 21700 | 21700 | 21750 | 21700 | 389 |
| 370 | 20241203 | 123700 | 3720953700 | 21700 | 21700 | 21750 | 21700 | 96 |
| 371 | 20241203 | 123600 | 3718868650 | 21700 | 21750 | 21750 | 21700 | 778 |
| 372 | 20241203 | 123500 | 3701957100 | 21700 | 21750 | 21750 | 21700 | 334 |
| 373 | 20241203 | 123400 | 3694699450 | 21750 | 21800 | 21800 | 21700 | 178 |
| 374 | 20241203 | 123300 | 3690831300 | 21800 | 21750 | 21800 | 21650 | 4383 |
| 375 | 20241203 | 123200 | 3595790200 | 21750 | 21750 | 21750 | 21700 | 194 |
| 376 | 20241203 | 123100 | 3591576350 | 21750 | 21750 | 21800 | 21700 | 304 |
| 377 | 20241203 | 123000 | 3584963300 | 21750 | 21750 | 21800 | 21750 | 299 |
| 378 | 20241203 | 122900 | 3578455150 | 21750 | 21750 | 21800 | 21700 | 185 |
| 379 | 20241203 | 122800 | 3574432400 | 21700 | 21750 | 21750 | 21700 | 190 |
| 380 | 20241203 | 122700 | 3570303200 | 21700 | 21700 | 21800 | 21700 | 279 |
| 381 | 20241203 | 122600 | 3564242050 | 21700 | 21750 | 21800 | 21700 | 1687 |
| 382 | 20241203 | 122500 | 3527550450 | 21750 | 21750 | 21800 | 21750 | 397 |
| 383 | 20241203 | 122400 | 3518905300 | 21700 | 21750 | 21800 | 21700 | 201 |
| 384 | 20241203 | 122300 | 3514534450 | 21750 | 21700 | 21750 | 21700 | 248 |
| 385 | 20241203 | 122200 | 3509143250 | 21700 | 21800 | 21800 | 21700 | 269 |
| 386 | 20241203 | 122100 | 3503297000 | 21750 | 21750 | 21800 | 21750 | 107 |
| 387 | 20241203 | 122000 | 3500966900 | 21700 | 21700 | 21700 | 21700 | 278 |
| 388 | 20241203 | 121900 | 3494934300 | 21700 | 21750 | 21800 | 21700 | 492 |
| 389 | 20241203 | 121800 | 3484235050 | 21800 | 21750 | 21800 | 21700 | 101 |
| 390 | 20241203 | 121700 | 3482039650 | 21700 | 21700 | 21800 | 21700 | 379 |
| 391 | 20241203 | 121600 | 3473800800 | 21750 | 21700 | 21750 | 21700 | 195 |
| 392 | 20241203 | 121500 | 3469568200 | 21750 | 21700 | 21800 | 21700 | 311 |
| 393 | 20241203 | 121400 | 3462805700 | 21800 | 21700 | 21800 | 21700 | 251 |
| 394 | 20241203 | 121300 | 3457352050 | 21700 | 21700 | 21750 | 21700 | 212 |
| 395 | 20241203 | 121200 | 3452743350 | 21750 | 21750 | 21800 | 21700 | 704 |
| 396 | 20241203 | 121100 | 3437432950 | 21700 | 21750 | 21800 | 21700 | 288 |
| 397 | 20241203 | 121000 | 3431175350 | 21750 | 21750 | 21800 | 21700 | 465 |
| 398 | 20241203 | 120900 | 3421063500 | 21700 | 21700 | 21750 | 21700 | 171 |
| 399 | 20241203 | 120800 | 3417351600 | 21800 | 21700 | 21800 | 21700 | 253 |
| 400 | 20241203 | 120700 | 3411850750 | 21700 | 21800 | 21800 | 21700 | 319 |
| 401 | 20241203 | 120600 | 3404910850 | 21800 | 21700 | 21800 | 21700 | 232 |
| 402 | 20241203 | 120500 | 3399871400 | 21800 | 21750 | 21800 | 21750 | 1055 |
| 403 | 20241203 | 120400 | 3376905850 | 21750 | 21700 | 21800 | 21700 | 410 |
| 404 | 20241203 | 120300 | 3367986450 | 21700 | 21700 | 21700 | 21700 | 233 |
| 405 | 20241203 | 120200 | 3362930350 | 21700 | 21750 | 21750 | 21700 | 291 |
| 406 | 20241203 | 120100 | 3356606150 | 21750 | 21700 | 21750 | 21700 | 250 |
| 407 | 20241203 | 120000 | 3351180400 | 21750 | 21750 | 21750 | 21700 | 695 |
| 408 | 20241203 | 115900 | 3336072100 | 21700 | 21750 | 21750 | 21700 | 233 |
| 409 | 20241203 | 115800 | 3331013650 | 21700 | 21700 | 21750 | 21700 | 314 |
| 410 | 20241203 | 115700 | 3324198450 | 21750 | 21700 | 21750 | 21700 | 170 |
| 411 | 20241203 | 115600 | 3320508050 | 21750 | 21700 | 21750 | 21700 | 210 |
| 412 | 20241203 | 115500 | 3315950150 | 21700 | 21700 | 21750 | 21700 | 138 |
| 413 | 20241203 | 115400 | 3312953750 | 21700 | 21700 | 21700 | 21700 | 235 |
| 414 | 20241203 | 115300 | 3307854250 | 21700 | 21700 | 21700 | 21700 | 309 |
| 415 | 20241203 | 115200 | 3301148950 | 21700 | 21650 | 21750 | 21650 | 726 |
| 416 | 20241203 | 115100 | 3285395600 | 21650 | 21650 | 21700 | 21650 | 294 |
| 417 | 20241203 | 115000 | 3279027250 | 21650 | 21650 | 21700 | 21650 | 181 |
| 418 | 20241203 | 114900 | 3275106800 | 21650 | 21650 | 21700 | 21650 | 202 |
| 419 | 20241203 | 114800 | 3270732600 | 21650 | 21650 | 21650 | 21650 | 433 |
| 420 | 20241203 | 114700 | 3261358150 | 21650 | 21650 | 21650 | 21650 | 855 |
| 421 | 20241203 | 114600 | 3242847400 | 21650 | 21700 | 21700 | 21650 | 235 |
| 422 | 20241203 | 114500 | 3237758250 | 21650 | 21750 | 21750 | 21650 | 260 |
| 423 | 20241203 | 114400 | 3232118700 | 21750 | 21650 | 21750 | 21650 | 177 |
| 424 | 20241203 | 114300 | 3228282450 | 21750 | 21700 | 21750 | 21650 | 514 |
| 425 | 20241203 | 114200 | 3217133450 | 21650 | 21750 | 21750 | 21650 | 328 |
| 426 | 20241203 | 114100 | 3210018300 | 21700 | 21650 | 21700 | 21650 | 1918 |
| 427 | 20241203 | 114000 | 3168432800 | 21650 | 21650 | 21700 | 21650 | 272 |
| 428 | 20241203 | 113900 | 3162542550 | 21650 | 21750 | 21750 | 21650 | 121 |
| 429 | 20241203 | 113800 | 3159921250 | 21700 | 21700 | 21700 | 21700 | 149 |
| 430 | 20241203 | 113700 | 3156687950 | 21700 | 21650 | 21750 | 21650 | 314 |
| 431 | 20241203 | 113600 | 3149872550 | 21700 | 21650 | 21700 | 21650 | 111 |
| 432 | 20241203 | 113500 | 3147467950 | 21650 | 21750 | 21750 | 21650 | 514 |
| 433 | 20241203 | 113400 | 3136316800 | 21700 | 21750 | 21750 | 21700 | 124 |
| 434 | 20241203 | 113300 | 3133625800 | 21700 | 21700 | 21700 | 21700 | 98 |
| 435 | 20241203 | 113200 | 3131499200 | 21700 | 21700 | 21700 | 21700 | 330 |
| 436 | 20241203 | 113100 | 3124338200 | 21700 | 21700 | 21750 | 21650 | 105 |
| 437 | 20241203 | 113000 | 3122059550 | 21700 | 21700 | 21700 | 21700 | 112 |
| 438 | 20241203 | 112900 | 3119629150 | 21700 | 21700 | 21750 | 21700 | 450 |
| 439 | 20241203 | 112800 | 3109862700 | 21700 | 21700 | 21750 | 21650 | 228 |
| 440 | 20241203 | 112700 | 3104914550 | 21700 | 21650 | 21700 | 21650 | 239 |
| 441 | 20241203 | 112600 | 3099737850 | 21650 | 21700 | 21700 | 21650 | 699 |
| 442 | 20241203 | 112500 | 3084570850 | 21700 | 21750 | 21750 | 21700 | 284 |
| 443 | 20241203 | 112400 | 3078407700 | 21700 | 21800 | 21800 | 21700 | 1885 |
| 444 | 20241203 | 112300 | 3037429750 | 21800 | 21750 | 21800 | 21750 | 177 |
| 445 | 20241203 | 112200 | 3033577500 | 21750 | 21750 | 21800 | 21750 | 183 |
| 446 | 20241203 | 112100 | 3029591100 | 21750 | 21750 | 21800 | 21750 | 647 |
| 447 | 20241203 | 112000 | 3015516550 | 21750 | 21800 | 21800 | 21750 | 162 |
| 448 | 20241203 | 111900 | 3011991850 | 21750 | 21750 | 21800 | 21750 | 477 |
| 449 | 20241203 | 111800 | 3001603450 | 21750 | 21800 | 21800 | 21750 | 364 |
| 450 | 20241203 | 111700 | 2993673550 | 21800 | 21750 | 21800 | 21750 | 159 |
| 451 | 20241203 | 111600 | 2990213500 | 21750 | 21800 | 21800 | 21750 | 308 |
| 452 | 20241203 | 111500 | 2983512350 | 21750 | 21750 | 21800 | 21750 | 397 |
| 453 | 20241203 | 111400 | 2974876700 | 21750 | 21750 | 21800 | 21750 | 198 |
| 454 | 20241203 | 111300 | 2970567850 | 21750 | 21800 | 21800 | 21750 | 674 |
| 455 | 20241203 | 111200 | 2955880800 | 21800 | 21800 | 21850 | 21750 | 707 |
| 456 | 20241203 | 111100 | 2940470800 | 21800 | 21750 | 21800 | 21750 | 655 |
| 457 | 20241203 | 111000 | 2926206000 | 21750 | 21750 | 21800 | 21750 | 155 |
| 458 | 20241203 | 110900 | 2922831800 | 21800 | 21750 | 21800 | 21750 | 838 |
| 459 | 20241203 | 110800 | 2904602850 | 21750 | 21750 | 21750 | 21700 | 261 |
| 460 | 20241203 | 110700 | 2898935250 | 21750 | 21700 | 21750 | 21700 | 325 |
| 461 | 20241203 | 110600 | 2891879600 | 21700 | 21700 | 21750 | 21650 | 285 |
| 462 | 20241203 | 110500 | 2885699000 | 21700 | 21700 | 21750 | 21700 | 212 |
| 463 | 20241203 | 110400 | 2881091800 | 21700 | 21700 | 21750 | 21650 | 235 |
| 464 | 20241203 | 110300 | 2875997300 | 21650 | 21700 | 21700 | 21650 | 264 |
| 465 | 20241203 | 110200 | 2870277750 | 21700 | 21650 | 21700 | 21650 | 209 |
| 466 | 20241203 | 110100 | 2865749900 | 21700 | 21700 | 21800 | 21650 | 546 |
| 467 | 20241203 | 110000 | 2853899700 | 21750 | 21750 | 21750 | 21650 | 2051 |
| 468 | 20241203 | 105900 | 2809390750 | 21750 | 21700 | 21800 | 21700 | 1166 |
| 469 | 20241203 | 105800 | 2784032550 | 21750 | 21800 | 21800 | 21750 | 1980 |
| 470 | 20241203 | 105700 | 2740961600 | 21800 | 21850 | 21850 | 21750 | 241 |
| 471 | 20241203 | 105600 | 2735711950 | 21850 | 21850 | 21850 | 21800 | 1434 |
| 472 | 20241203 | 105500 | 2704447250 | 21850 | 21900 | 21900 | 21800 | 1467 |
| 473 | 20241203 | 105400 | 2672390150 | 21850 | 21900 | 21900 | 21850 | 83 |
| 474 | 20241203 | 105300 | 2670572850 | 21850 | 21900 | 21900 | 21850 | 212 |
| 475 | 20241203 | 105200 | 2665931250 | 21850 | 21850 | 21900 | 21850 | 125 |
| 476 | 20241203 | 105100 | 2663196350 | 21900 | 21850 | 21900 | 21850 | 75 |
| 477 | 20241203 | 105000 | 2661557100 | 21850 | 21850 | 21900 | 21850 | 113 |
| 478 | 20241203 | 104900 | 2659085700 | 21850 | 21900 | 21900 | 21850 | 213 |
| 479 | 20241203 | 104800 | 2654428850 | 21900 | 21850 | 21900 | 21850 | 418 |
| 480 | 20241203 | 104700 | 2645276200 | 21900 | 21900 | 21950 | 21900 | 1651 |
| 481 | 20241203 | 104600 | 2609113700 | 21850 | 21850 | 21900 | 21850 | 248 |
| 482 | 20241203 | 104500 | 2603688750 | 21800 | 21800 | 21900 | 21800 | 35 |
| 483 | 20241203 | 104400 | 2602925350 | 21900 | 21850 | 21900 | 21850 | 501 |
| 484 | 20241203 | 104300 | 2591954950 | 21850 | 21850 | 21900 | 21800 | 780 |
| 485 | 20241203 | 104200 | 2574886700 | 21850 | 21850 | 21900 | 21850 | 246 |
| 486 | 20241203 | 104100 | 2569511550 | 21850 | 21900 | 21900 | 21850 | 228 |
| 487 | 20241203 | 104000 | 2564525800 | 21900 | 21800 | 21900 | 21800 | 3839 |
| 488 | 20241203 | 103900 | 2480535650 | 21800 | 21800 | 21850 | 21800 | 321 |
| 489 | 20241203 | 103800 | 2473536050 | 21850 | 21850 | 21850 | 21850 | 128 |
| 490 | 20241203 | 103700 | 2470739250 | 21800 | 21850 | 21850 | 21800 | 3945 |
| 491 | 20241203 | 103600 | 2384597650 | 21800 | 21800 | 21850 | 21800 | 537 |
| 492 | 20241203 | 103500 | 2372885500 | 21850 | 21850 | 21850 | 21800 | 181 |
| 493 | 20241203 | 103400 | 2368938200 | 21850 | 21800 | 21850 | 21750 | 5192 |
| 494 | 20241203 | 103300 | 2255733500 | 21800 | 21750 | 21800 | 21750 | 2480 |
| 495 | 20241203 | 103200 | 2201792600 | 21750 | 21700 | 21750 | 21700 | 869 |
| 496 | 20241203 | 103100 | 2182923800 | 21700 | 21650 | 21700 | 21650 | 58 |
| 497 | 20241203 | 103000 | 2181667800 | 21650 | 21650 | 21700 | 21600 | 1419 |
| 498 | 20241203 | 102900 | 2150919300 | 21600 | 21600 | 21600 | 21600 | 130 |
| 499 | 20241203 | 102800 | 2148111300 | 21600 | 21650 | 21700 | 21600 | 263 |
| 500 | 20241203 | 102700 | 2142415700 | 21650 | 21650 | 21650 | 21650 | 12 |
| 501 | 20241203 | 102600 | 2142155900 | 21650 | 21650 | 21700 | 21650 | 340 |
| 502 | 20241203 | 102500 | 2134789850 | 21650 | 21650 | 21700 | 21650 | 49 |
| 503 | 20241203 | 102400 | 2133728600 | 21650 | 21650 | 21650 | 21650 | 30 |
| 504 | 20241203 | 102300 | 2133079100 | 21650 | 21750 | 21750 | 21650 | 472 |
| 505 | 20241203 | 102200 | 2122860000 | 21750 | 21700 | 21750 | 21700 | 165 |
| 506 | 20241203 | 102100 | 2119279350 | 21700 | 21700 | 21750 | 21700 | 1443 |
| 507 | 20241203 | 102000 | 2087966100 | 21750 | 21750 | 21750 | 21700 | 233 |
| 508 | 20241203 | 101900 | 2082909400 | 21700 | 21650 | 21750 | 21650 | 2835 |
| 509 | 20241203 | 101800 | 2021376450 | 21650 | 21600 | 21700 | 21600 | 5022 |
| 510 | 20241203 | 101700 | 1912650150 | 21600 | 21600 | 21650 | 21600 | 268 |
| 511 | 20241203 | 101600 | 1906850800 | 21600 | 21600 | 21600 | 21600 | 21 |
| 512 | 20241203 | 101500 | 1906397200 | 21600 | 21650 | 21650 | 21600 | 434 |
| 513 | 20241203 | 101400 | 1897002650 | 21600 | 21600 | 21600 | 21600 | 118 |
| 514 | 20241203 | 101300 | 1894453850 | 21600 | 21550 | 21600 | 21550 | 3087 |
| 515 | 20241203 | 101200 | 1827775150 | 21600 | 21550 | 21600 | 21550 | 655 |
| 516 | 20241203 | 101100 | 1813659800 | 21600 | 21600 | 21600 | 21550 | 246 |
| 517 | 20241203 | 101000 | 1808355200 | 21550 | 21600 | 21600 | 21550 | 7 |
| 518 | 20241203 | 100900 | 1808204050 | 21600 | 21600 | 21600 | 21550 | 59 |
| 519 | 20241203 | 100800 | 1806930750 | 21600 | 21600 | 21600 | 21600 | 6 |
| 520 | 20241203 | 100700 | 1806801150 | 21600 | 21600 | 21600 | 21600 | 85 |
| 521 | 20241203 | 100600 | 1804965150 | 21550 | 21550 | 21550 | 21550 | 106 |
| 522 | 20241203 | 100500 | 1802680850 | 21550 | 21600 | 21600 | 21550 | 264 |
| 523 | 20241203 | 100400 | 1796991300 | 21600 | 21550 | 21600 | 21550 | 665 |
| 524 | 20241203 | 100300 | 1782660400 | 21600 | 21500 | 21600 | 21500 | 1297 |
| 525 | 20241203 | 100200 | 1754715250 | 21500 | 21550 | 21550 | 21500 | 458 |
| 526 | 20241203 | 100100 | 1744856500 | 21550 | 21550 | 21600 | 21550 | 483 |
| 527 | 20241203 | 100000 | 1734447750 | 21600 | 21600 | 21600 | 21550 | 222 |
| 528 | 20241203 | 095900 | 1729656150 | 21550 | 21550 | 21550 | 21550 | 2 |
| 529 | 20241203 | 095800 | 1729613050 | 21550 | 21550 | 21550 | 21550 | 1792 |
| 530 | 20241203 | 095700 | 1690995450 | 21600 | 21600 | 21600 | 21550 | 723 |
| 531 | 20241203 | 095600 | 1675390600 | 21550 | 21550 | 21600 | 21550 | 527 |
| 532 | 20241203 | 095500 | 1664029300 | 21550 | 21550 | 21600 | 21550 | 263 |
| 533 | 20241203 | 095400 | 1658352700 | 21550 | 21600 | 21600 | 21550 | 856 |
| 534 | 20241203 | 095300 | 1639886200 | 21600 | 21550 | 21600 | 21550 | 91 |
| 535 | 20241203 | 095200 | 1637920700 | 21600 | 21550 | 21600 | 21550 | 266 |
| 536 | 20241203 | 095100 | 1632179250 | 21550 | 21550 | 21550 | 21500 | 824 |
| 537 | 20241203 | 095000 | 1614422100 | 21500 | 21500 | 21550 | 21500 | 582 |
| 538 | 20241203 | 094900 | 1601881100 | 21500 | 21600 | 21600 | 21500 | 433 |
| 539 | 20241203 | 094800 | 1592546600 | 21600 | 21600 | 21600 | 21500 | 799 |
| 540 | 20241203 | 094700 | 1575320250 | 21600 | 21550 | 21600 | 21500 | 2723 |
| 541 | 20241203 | 094600 | 1516652000 | 21500 | 21500 | 21550 | 21500 | 1162 |
| 542 | 20241203 | 094500 | 1491668800 | 21500 | 21550 | 21550 | 21500 | 204 |
| 543 | 20241203 | 094400 | 1487282450 | 21550 | 21550 | 21550 | 21500 | 228 |
| 544 | 20241203 | 094300 | 1482375400 | 21550 | 21550 | 21550 | 21550 | 111 |
| 545 | 20241203 | 094200 | 1479983350 | 21550 | 21550 | 21550 | 21500 | 129 |
| 546 | 20241203 | 094100 | 1477209050 | 21550 | 21500 | 21550 | 21500 | 730 |
| 547 | 20241203 | 094000 | 1461513950 | 21500 | 21500 | 21550 | 21500 | 77 |
| 548 | 20241203 | 093900 | 1459858250 | 21500 | 21500 | 21500 | 21500 | 61 |
| 549 | 20241203 | 093800 | 1458546750 | 21500 | 21550 | 21550 | 21500 | 552 |
| 550 | 20241203 | 093700 | 1446678100 | 21500 | 21500 | 21550 | 21500 | 1922 |
| 551 | 20241203 | 093600 | 1405354950 | 21500 | 21500 | 21500 | 21500 | 843 |
| 552 | 20241203 | 093500 | 1387230450 | 21500 | 21550 | 21600 | 21500 | 1986 |
| 553 | 20241203 | 093400 | 1344453200 | 21550 | 21550 | 21600 | 21550 | 561 |
| 554 | 20241203 | 093300 | 1332363250 | 21550 | 21500 | 21550 | 21450 | 613 |
| 555 | 20241203 | 093200 | 1319169200 | 21500 | 21450 | 21500 | 21400 | 3314 |
| 556 | 20241203 | 093100 | 1248111700 | 21450 | 21450 | 21450 | 21450 | 4 |
| 557 | 20241203 | 093000 | 1248025900 | 21450 | 21450 | 21450 | 21400 | 191 |
| 558 | 20241203 | 092900 | 1243937700 | 21450 | 21500 | 21500 | 21450 | 1134 |
| 559 | 20241203 | 092800 | 1219587650 | 21500 | 21450 | 21500 | 21400 | 2441 |
| 560 | 20241203 | 092700 | 1167220400 | 21500 | 21500 | 21500 | 21450 | 1036 |
| 561 | 20241203 | 092600 | 1144948100 | 21500 | 21500 | 21550 | 21500 | 2598 |
| 562 | 20241203 | 092500 | 1089090850 | 21500 | 21450 | 21500 | 21450 | 463 |
| 563 | 20241203 | 092400 | 1079139400 | 21500 | 21500 | 21500 | 21450 | 3416 |
| 564 | 20241203 | 092300 | 1005740150 | 21500 | 21500 | 21500 | 21500 | 275 |
| 565 | 20241203 | 092200 | 999827650 | 21500 | 21550 | 21550 | 21500 | 1640 |
| 566 | 20241203 | 092100 | 964529400 | 21550 | 21600 | 21600 | 21550 | 218 |
| 567 | 20241203 | 092000 | 959829850 | 21600 | 21550 | 21600 | 21550 | 36 |
| 568 | 20241203 | 091900 | 959053150 | 21550 | 21600 | 21600 | 21550 | 510 |
| 569 | 20241203 | 091800 | 948056300 | 21600 | 21600 | 21600 | 21550 | 822 |
| 570 | 20241203 | 091700 | 930302400 | 21600 | 21600 | 21650 | 21600 | 644 |
| 571 | 20241203 | 091600 | 916391750 | 21600 | 21600 | 21650 | 21600 | 948 |
| 572 | 20241203 | 091500 | 895878900 | 21650 | 21700 | 21750 | 21650 | 2409 |
| 573 | 20241203 | 091400 | 843650300 | 21700 | 21700 | 21700 | 21700 | 145 |
| 574 | 20241203 | 091300 | 840503800 | 21650 | 21600 | 21750 | 21600 | 4540 |
| 575 | 20241203 | 091200 | 742178300 | 21600 | 21600 | 21650 | 21550 | 1522 |
| 576 | 20241203 | 091100 | 709298800 | 21550 | 21550 | 21650 | 21500 | 3117 |
| 577 | 20241203 | 091000 | 642049600 | 21500 | 21600 | 21650 | 21500 | 2339 |
| 578 | 20241203 | 090900 | 591590050 | 21600 | 21550 | 21600 | 21550 | 771 |
| 579 | 20241203 | 090800 | 574937700 | 21600 | 21600 | 21650 | 21550 | 1237 |
| 580 | 20241203 | 090700 | 548216750 | 21550 | 21550 | 21600 | 21500 | 4356 |
| 581 | 20241203 | 090600 | 454333500 | 21500 | 21500 | 21550 | 21450 | 2163 |
| 582 | 20241203 | 090500 | 407809050 | 21450 | 21450 | 21500 | 21400 | 1064 |
| 583 | 20241203 | 090400 | 384986000 | 21450 | 21450 | 21450 | 21400 | 928 |
| 584 | 20241203 | 090300 | 365117400 | 21450 | 21350 | 21450 | 21350 | 723 |
| 585 | 20241203 | 090200 | 349646900 | 21350 | 21350 | 21450 | 21350 | 2092 |
| 586 | 20241203 | 090100 | 304916650 | 21350 | 21350 | 21400 | 21300 | 2657 |
| 587 | 20241203 | 090000 | 248211700 | 21400 | 21150 | 21450 | 21150 | 10045 |