31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 3 | 20241211 | 184400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241211 | 184300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241211 | 184200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241211 | 184100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241211 | 184000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241211 | 183900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241211 | 183800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241211 | 183700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241211 | 183600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241211 | 183500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241211 | 183400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241211 | 183300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241211 | 183200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241211 | 183100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241211 | 183000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241211 | 182900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241211 | 182800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241211 | 182700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241211 | 182600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241211 | 182500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241211 | 182400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241211 | 182300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241211 | 182200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241211 | 182100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241211 | 182000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241211 | 181900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241211 | 181800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241211 | 181700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241211 | 181600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241211 | 181500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 33 | 20241211 | 181400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241211 | 181300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241211 | 181200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241211 | 181100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241211 | 181000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241211 | 180900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241211 | 180800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241211 | 180700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241211 | 180600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241211 | 180500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241211 | 180400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241211 | 180300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241211 | 180200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241211 | 180100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241211 | 180000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241211 | 175900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241211 | 175800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241211 | 175700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241211 | 175600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241211 | 175500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241211 | 175400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241211 | 175300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241211 | 175200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241211 | 175100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241211 | 175000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241211 | 174900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241211 | 174800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241211 | 174700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241211 | 174600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241211 | 174500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 63 | 20241211 | 174400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241211 | 174300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241211 | 174200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241211 | 174100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241211 | 174000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241211 | 173900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241211 | 173800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241211 | 173700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241211 | 173600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241211 | 173500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241211 | 173400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241211 | 173300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241211 | 173200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241211 | 173100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241211 | 173000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241211 | 172900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241211 | 172800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241211 | 172700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241211 | 172600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241211 | 172500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241211 | 172400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241211 | 172300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241211 | 172200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241211 | 172100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241211 | 172000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241211 | 171900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241211 | 171800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241211 | 171700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241211 | 171600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241211 | 171500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 93 | 20241211 | 171400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241211 | 171300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241211 | 171200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241211 | 171100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241211 | 171000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241211 | 170900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241211 | 170800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241211 | 170700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241211 | 170600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241211 | 170500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241211 | 170400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241211 | 170300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241211 | 170200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241211 | 170100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241211 | 170000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241211 | 165900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241211 | 165800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241211 | 165700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241211 | 165600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241211 | 165500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241211 | 165400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241211 | 165300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241211 | 165200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241211 | 165100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241211 | 165000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241211 | 164900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241211 | 164800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241211 | 164700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241211 | 164600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241211 | 164500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 123 | 20241211 | 164400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241211 | 164300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241211 | 164200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241211 | 164100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241211 | 164000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241211 | 163900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241211 | 163800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241211 | 163700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241211 | 163600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241211 | 163500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241211 | 163400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241211 | 163300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241211 | 163200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241211 | 163100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241211 | 163000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241211 | 162900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241211 | 162800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241211 | 162700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241211 | 162600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241211 | 162500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241211 | 162400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241211 | 162300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241211 | 162200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241211 | 162100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241211 | 162000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241211 | 161900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241211 | 161800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241211 | 161700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241211 | 161600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241211 | 161500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 153 | 20241211 | 161400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241211 | 161300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241211 | 161200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241211 | 161100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241211 | 161000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241211 | 160900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241211 | 160800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241211 | 160700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241211 | 160600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241211 | 160500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241211 | 160400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241211 | 160300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241211 | 160200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241211 | 160100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241211 | 160000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241211 | 155900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241211 | 155800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241211 | 155700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241211 | 155600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241211 | 155500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241211 | 155400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241211 | 155300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241211 | 155200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241211 | 155100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241211 | 155000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241211 | 154900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241211 | 154800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241211 | 154700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241211 | 154600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241211 | 154500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 183 | 20241211 | 154400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241211 | 154300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241211 | 154200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241211 | 154100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241211 | 154000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241211 | 153900 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241211 | 153800 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241211 | 153700 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241211 | 153600 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241211 | 153500 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241211 | 153400 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20241211 | 153300 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20241211 | 153200 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20241211 | 153100 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20241211 | 153000 | 5982255900 | 21900 | 21900 | 21900 | 21900 | 5771 |
| 198 | 20241211 | 152900 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20241211 | 152800 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20241211 | 152700 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20241211 | 152600 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20241211 | 152500 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20241211 | 152400 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20241211 | 152300 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20241211 | 152200 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20241211 | 152100 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20241211 | 152000 | 5855871000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20241211 | 151900 | 5855871000 | 21900 | 21900 | 21950 | 21850 | 1427 |
| 209 | 20241211 | 151800 | 5824636550 | 21900 | 21850 | 21900 | 21850 | 1043 |
| 210 | 20241211 | 151700 | 5801801450 | 21900 | 21850 | 21900 | 21850 | 488 |
| 211 | 20241211 | 151600 | 5791137400 | 21850 | 21850 | 21900 | 21850 | 362 |
| 212 | 20241211 | 151500 | 5783224200 | 21850 | 21850 | 21900 | 21850 | 1334 |
| 213 | 20241211 | 151400 | 5754063950 | 21900 | 21900 | 21900 | 21850 | 396 |
| 214 | 20241211 | 151300 | 5745400950 | 21900 | 21850 | 21900 | 21850 | 425 |
| 215 | 20241211 | 151200 | 5736102700 | 21900 | 21850 | 21900 | 21850 | 188 |
| 216 | 20241211 | 151100 | 5731992400 | 21900 | 21900 | 21900 | 21850 | 216 |
| 217 | 20241211 | 151000 | 5727269600 | 21900 | 21850 | 21900 | 21850 | 343 |
| 218 | 20241211 | 150900 | 5719768650 | 21850 | 21850 | 21900 | 21850 | 235 |
| 219 | 20241211 | 150800 | 5714631900 | 21850 | 21850 | 21900 | 21850 | 352 |
| 220 | 20241211 | 150700 | 5706939200 | 21850 | 21900 | 21900 | 21850 | 117 |
| 221 | 20241211 | 150600 | 5704378850 | 21850 | 21850 | 21900 | 21850 | 223 |
| 222 | 20241211 | 150500 | 5699504800 | 21900 | 21900 | 21900 | 21850 | 133 |
| 223 | 20241211 | 150400 | 5696595250 | 21900 | 21900 | 21900 | 21850 | 337 |
| 224 | 20241211 | 150300 | 5689220100 | 21900 | 21900 | 21950 | 21900 | 303 |
| 225 | 20241211 | 150200 | 5682584150 | 21900 | 21900 | 21900 | 21850 | 271 |
| 226 | 20241211 | 150100 | 5676655750 | 21950 | 21900 | 21950 | 21900 | 157 |
| 227 | 20241211 | 150000 | 5673216450 | 21950 | 21950 | 21950 | 21900 | 560 |
| 228 | 20241211 | 145900 | 5660945200 | 21900 | 21950 | 21950 | 21900 | 425 |
| 229 | 20241211 | 145800 | 5651632950 | 21950 | 21950 | 21950 | 21900 | 446 |
| 230 | 20241211 | 145700 | 5641843500 | 21950 | 21950 | 21950 | 21950 | 801 |
| 231 | 20241211 | 145600 | 5624261550 | 21950 | 21900 | 21950 | 21900 | 525 |
| 232 | 20241211 | 145500 | 5612743300 | 21900 | 21950 | 21950 | 21900 | 1764 |
| 233 | 20241211 | 145400 | 5574095450 | 22000 | 21950 | 22000 | 21950 | 2910 |
| 234 | 20241211 | 145300 | 5510090100 | 21950 | 22000 | 22000 | 21950 | 503 |
| 235 | 20241211 | 145200 | 5499035900 | 21950 | 21950 | 21950 | 21900 | 751 |
| 236 | 20241211 | 145100 | 5482558150 | 21950 | 21950 | 21950 | 21900 | 418 |
| 237 | 20241211 | 145000 | 5473388200 | 21950 | 21900 | 21950 | 21900 | 1092 |
| 238 | 20241211 | 144900 | 5449427050 | 21950 | 21900 | 21950 | 21900 | 410 |
| 239 | 20241211 | 144800 | 5440430750 | 21900 | 21900 | 21950 | 21900 | 587 |
| 240 | 20241211 | 144700 | 5427552250 | 21900 | 21950 | 21950 | 21900 | 579 |
| 241 | 20241211 | 144600 | 5414849400 | 21950 | 21950 | 21950 | 21900 | 328 |
| 242 | 20241211 | 144500 | 5407657650 | 21950 | 21900 | 21950 | 21900 | 465 |
| 243 | 20241211 | 144400 | 5397452750 | 21900 | 21950 | 21950 | 21850 | 993 |
| 244 | 20241211 | 144300 | 5375667200 | 21950 | 21950 | 21950 | 21900 | 644 |
| 245 | 20241211 | 144200 | 5361533300 | 21900 | 21900 | 21900 | 21900 | 351 |
| 246 | 20241211 | 144100 | 5353846400 | 21950 | 21850 | 21950 | 21850 | 552 |
| 247 | 20241211 | 144000 | 5341760400 | 21900 | 21950 | 22000 | 21900 | 1400 |
| 248 | 20241211 | 143900 | 5311066900 | 21850 | 21950 | 21950 | 21850 | 1037 |
| 249 | 20241211 | 143800 | 5288344650 | 21950 | 21950 | 21950 | 21900 | 863 |
| 250 | 20241211 | 143700 | 5269406850 | 21950 | 21900 | 21950 | 21900 | 854 |
| 251 | 20241211 | 143600 | 5250683150 | 21900 | 21950 | 21950 | 21900 | 184 |
| 252 | 20241211 | 143500 | 5246652750 | 21900 | 21950 | 21950 | 21850 | 756 |
| 253 | 20241211 | 143400 | 5230082400 | 21950 | 21950 | 21950 | 21900 | 529 |
| 254 | 20241211 | 143300 | 5218472750 | 21900 | 21950 | 21950 | 21900 | 361 |
| 255 | 20241211 | 143200 | 5210557750 | 21950 | 21900 | 21950 | 21900 | 640 |
| 256 | 20241211 | 143100 | 5196518150 | 21950 | 21900 | 21950 | 21900 | 370 |
| 257 | 20241211 | 143000 | 5188398100 | 21900 | 21900 | 21950 | 21900 | 568 |
| 258 | 20241211 | 142900 | 5175952750 | 21900 | 21900 | 21900 | 21850 | 262 |
| 259 | 20241211 | 142800 | 5170218150 | 21900 | 21950 | 21950 | 21900 | 484 |
| 260 | 20241211 | 142700 | 5159612400 | 21950 | 21900 | 21950 | 21900 | 438 |
| 261 | 20241211 | 142600 | 5150009450 | 21900 | 21900 | 21900 | 21850 | 534 |
| 262 | 20241211 | 142500 | 5138322350 | 21950 | 21900 | 21950 | 21850 | 633 |
| 263 | 20241211 | 142400 | 5124445450 | 21850 | 21900 | 21950 | 21850 | 286 |
| 264 | 20241211 | 142300 | 5118184550 | 21900 | 21850 | 21900 | 21850 | 597 |
| 265 | 20241211 | 142200 | 5105116650 | 21850 | 21900 | 21900 | 21850 | 792 |
| 266 | 20241211 | 142100 | 5087779900 | 21900 | 21900 | 21900 | 21850 | 467 |
| 267 | 20241211 | 142000 | 5077557750 | 21900 | 21900 | 21950 | 21900 | 1702 |
| 268 | 20241211 | 141900 | 5040222700 | 21900 | 21900 | 21950 | 21850 | 874 |
| 269 | 20241211 | 141800 | 5021072400 | 21900 | 21900 | 21900 | 21850 | 279 |
| 270 | 20241211 | 141700 | 5014965100 | 21850 | 21900 | 21900 | 21850 | 659 |
| 271 | 20241211 | 141600 | 5000543600 | 21900 | 21900 | 21900 | 21850 | 271 |
| 272 | 20241211 | 141500 | 4994610550 | 21850 | 21850 | 21900 | 21850 | 792 |
| 273 | 20241211 | 141400 | 4977278550 | 21850 | 21800 | 21900 | 21800 | 276 |
| 274 | 20241211 | 141300 | 4971250700 | 21800 | 21850 | 21850 | 21800 | 460 |
| 275 | 20241211 | 141200 | 4961201600 | 21850 | 21850 | 21900 | 21850 | 814 |
| 276 | 20241211 | 141100 | 4943404050 | 21900 | 21850 | 21900 | 21850 | 418 |
| 277 | 20241211 | 141000 | 4934258150 | 21850 | 21850 | 21900 | 21850 | 213 |
| 278 | 20241211 | 140900 | 4929603300 | 21850 | 21850 | 21900 | 21850 | 690 |
| 279 | 20241211 | 140800 | 4914515900 | 21800 | 21800 | 21850 | 21800 | 418 |
| 280 | 20241211 | 140700 | 4905394800 | 21800 | 21850 | 21850 | 21800 | 467 |
| 281 | 20241211 | 140600 | 4895192750 | 21850 | 21800 | 21850 | 21800 | 781 |
| 282 | 20241211 | 140500 | 4878139050 | 21800 | 21800 | 21900 | 21800 | 739 |
| 283 | 20241211 | 140400 | 4861997450 | 21850 | 21800 | 21850 | 21800 | 398 |
| 284 | 20241211 | 140300 | 4853304900 | 21900 | 21800 | 21900 | 21800 | 788 |
| 285 | 20241211 | 140200 | 4836097250 | 21800 | 21800 | 21850 | 21800 | 687 |
| 286 | 20241211 | 140100 | 4821095100 | 21850 | 21850 | 21850 | 21800 | 1302 |
| 287 | 20241211 | 140000 | 4792656550 | 21800 | 21850 | 21850 | 21800 | 772 |
| 288 | 20241211 | 135900 | 4775804800 | 21850 | 21750 | 21850 | 21750 | 264 |
| 289 | 20241211 | 135800 | 4770052050 | 21750 | 21800 | 21850 | 21750 | 1176 |
| 290 | 20241211 | 135700 | 4744402550 | 21800 | 21750 | 21800 | 21750 | 1203 |
| 291 | 20241211 | 135600 | 4718184750 | 21800 | 21750 | 21800 | 21700 | 481 |
| 292 | 20241211 | 135500 | 4707727650 | 21800 | 21700 | 21800 | 21700 | 510 |
| 293 | 20241211 | 135400 | 4696635050 | 21700 | 21750 | 21800 | 21700 | 421 |
| 294 | 20241211 | 135300 | 4687488750 | 21700 | 21650 | 21750 | 21650 | 1106 |
| 295 | 20241211 | 135200 | 4663486700 | 21650 | 21650 | 21650 | 21650 | 217 |
| 296 | 20241211 | 135100 | 4658788650 | 21650 | 21700 | 21700 | 21650 | 281 |
| 297 | 20241211 | 135000 | 4652704950 | 21600 | 21650 | 21700 | 21600 | 902 |
| 298 | 20241211 | 134900 | 4633183600 | 21650 | 21650 | 21650 | 21650 | 213 |
| 299 | 20241211 | 134800 | 4628572150 | 21650 | 21650 | 21650 | 21650 | 254 |
| 300 | 20241211 | 134700 | 4623073050 | 21650 | 21650 | 21650 | 21650 | 300 |
| 301 | 20241211 | 134600 | 4616578050 | 21700 | 21650 | 21700 | 21650 | 561 |
| 302 | 20241211 | 134500 | 4604420700 | 21650 | 21650 | 21700 | 21600 | 1797 |
| 303 | 20241211 | 134400 | 4565503400 | 21600 | 21650 | 21700 | 21600 | 1295 |
| 304 | 20241211 | 134300 | 4537466400 | 21650 | 21650 | 21650 | 21650 | 296 |
| 305 | 20241211 | 134200 | 4531058000 | 21650 | 21700 | 21700 | 21650 | 318 |
| 306 | 20241211 | 134100 | 4524170750 | 21700 | 21700 | 21750 | 21700 | 1031 |
| 307 | 20241211 | 134000 | 4501795750 | 21700 | 21700 | 21700 | 21700 | 212 |
| 308 | 20241211 | 133900 | 4497195350 | 21700 | 21700 | 21750 | 21700 | 525 |
| 309 | 20241211 | 133800 | 4485786700 | 21700 | 21700 | 21700 | 21700 | 333 |
| 310 | 20241211 | 133700 | 4478560600 | 21700 | 21750 | 21750 | 21700 | 484 |
| 311 | 20241211 | 133600 | 4468042950 | 21700 | 21700 | 21700 | 21700 | 258 |
| 312 | 20241211 | 133500 | 4462444350 | 21700 | 21700 | 21750 | 21700 | 288 |
| 313 | 20241211 | 133400 | 4456193900 | 21700 | 21750 | 21750 | 21700 | 326 |
| 314 | 20241211 | 133300 | 4449116700 | 21750 | 21750 | 21750 | 21700 | 200 |
| 315 | 20241211 | 133200 | 4444770500 | 21750 | 21750 | 21800 | 21750 | 560 |
| 316 | 20241211 | 133100 | 4432583650 | 21750 | 21700 | 21750 | 21700 | 391 |
| 317 | 20241211 | 133000 | 4424096350 | 21700 | 21750 | 21750 | 21700 | 271 |
| 318 | 20241211 | 132900 | 4418214850 | 21750 | 21700 | 21750 | 21700 | 273 |
| 319 | 20241211 | 132800 | 4412284200 | 21700 | 21750 | 21750 | 21700 | 335 |
| 320 | 20241211 | 132700 | 4405006100 | 21750 | 21700 | 21750 | 21700 | 255 |
| 321 | 20241211 | 132600 | 4399469300 | 21700 | 21750 | 21750 | 21700 | 472 |
| 322 | 20241211 | 132500 | 4389209050 | 21750 | 21750 | 21800 | 21750 | 245 |
| 323 | 20241211 | 132400 | 4383880250 | 21750 | 21750 | 21800 | 21750 | 284 |
| 324 | 20241211 | 132300 | 4377700050 | 21800 | 21750 | 21800 | 21700 | 479 |
| 325 | 20241211 | 132200 | 4367267400 | 21750 | 21800 | 21800 | 21750 | 351 |
| 326 | 20241211 | 132100 | 4359632500 | 21800 | 21800 | 21800 | 21750 | 806 |
| 327 | 20241211 | 132000 | 4342070750 | 21800 | 21750 | 21850 | 21750 | 2291 |
| 328 | 20241211 | 131900 | 4292052250 | 21750 | 21750 | 21750 | 21750 | 178 |
| 329 | 20241211 | 131800 | 4288180750 | 21800 | 21800 | 21800 | 21700 | 643 |
| 330 | 20241211 | 131700 | 4274179050 | 21800 | 21750 | 21800 | 21650 | 7611 |
| 331 | 20241211 | 131600 | 4109171800 | 21800 | 21750 | 21850 | 21750 | 834 |
| 332 | 20241211 | 131500 | 4090984800 | 21750 | 21750 | 21800 | 21700 | 251 |
| 333 | 20241211 | 131400 | 4085521100 | 21750 | 21700 | 21800 | 21700 | 472 |
| 334 | 20241211 | 131300 | 4075245000 | 21700 | 21750 | 21800 | 21700 | 540 |
| 335 | 20241211 | 131200 | 4063488800 | 21750 | 21750 | 21800 | 21750 | 465 |
| 336 | 20241211 | 131100 | 4053369050 | 21750 | 21800 | 21800 | 21750 | 225 |
| 337 | 20241211 | 131000 | 4048474150 | 21800 | 21700 | 21800 | 21700 | 370 |
| 338 | 20241211 | 130900 | 4040431550 | 21800 | 21800 | 21800 | 21750 | 1106 |
| 339 | 20241211 | 130800 | 4016367850 | 21750 | 21750 | 21800 | 21750 | 287 |
| 340 | 20241211 | 130700 | 4010116950 | 21750 | 21750 | 21750 | 21750 | 363 |
| 341 | 20241211 | 130600 | 4002221700 | 21750 | 21800 | 21800 | 21750 | 87 |
| 342 | 20241211 | 130500 | 4000328900 | 21750 | 21750 | 21750 | 21750 | 163 |
| 343 | 20241211 | 130400 | 3996783650 | 21750 | 21750 | 21800 | 21750 | 147 |
| 344 | 20241211 | 130300 | 3993586350 | 21750 | 21750 | 21750 | 21750 | 108 |
| 345 | 20241211 | 130200 | 3991237350 | 21750 | 21750 | 21750 | 21750 | 113 |
| 346 | 20241211 | 130100 | 3988779600 | 21750 | 21750 | 21800 | 21750 | 209 |
| 347 | 20241211 | 130000 | 3984232500 | 21750 | 21800 | 21800 | 21750 | 125 |
| 348 | 20241211 | 125900 | 3981513700 | 21750 | 21750 | 21750 | 21750 | 61 |
| 349 | 20241211 | 125800 | 3980186950 | 21700 | 21800 | 21800 | 21700 | 229 |
| 350 | 20241211 | 125700 | 3975209000 | 21800 | 21750 | 21800 | 21700 | 824 |
| 351 | 20241211 | 125600 | 3957285250 | 21750 | 21750 | 21750 | 21700 | 1391 |
| 352 | 20241211 | 125500 | 3927035450 | 21750 | 21750 | 21800 | 21750 | 516 |
| 353 | 20241211 | 125400 | 3915789900 | 21750 | 21750 | 21750 | 21750 | 386 |
| 354 | 20241211 | 125300 | 3907394400 | 21750 | 21750 | 21800 | 21750 | 126 |
| 355 | 20241211 | 125200 | 3904653850 | 21750 | 21750 | 21750 | 21750 | 100 |
| 356 | 20241211 | 125100 | 3902478850 | 21750 | 21750 | 21750 | 21750 | 149 |
| 357 | 20241211 | 125000 | 3899238100 | 21750 | 21750 | 21750 | 21750 | 83 |
| 358 | 20241211 | 124900 | 3897432850 | 21750 | 21750 | 21750 | 21750 | 130 |
| 359 | 20241211 | 124800 | 3894605350 | 21750 | 21750 | 21800 | 21750 | 66 |
| 360 | 20241211 | 124700 | 3893169650 | 21750 | 21700 | 21750 | 21700 | 867 |
| 361 | 20241211 | 124600 | 3874340650 | 21700 | 21700 | 21700 | 21700 | 100 |
| 362 | 20241211 | 124500 | 3872170650 | 21700 | 21700 | 21750 | 21700 | 1489 |
| 363 | 20241211 | 124400 | 3839856850 | 21700 | 21700 | 21700 | 21700 | 229 |
| 364 | 20241211 | 124300 | 3834887550 | 21700 | 21700 | 21750 | 21700 | 412 |
| 365 | 20241211 | 124200 | 3825937250 | 21700 | 21750 | 21750 | 21700 | 98 |
| 366 | 20241211 | 124100 | 3823807650 | 21750 | 21750 | 21750 | 21750 | 81 |
| 367 | 20241211 | 124000 | 3822045900 | 21750 | 21800 | 21800 | 21700 | 1287 |
| 368 | 20241211 | 123900 | 3794103500 | 21750 | 21800 | 21800 | 21750 | 111 |
| 369 | 20241211 | 123800 | 3791688800 | 21750 | 21800 | 21800 | 21750 | 75 |
| 370 | 20241211 | 123700 | 3790057100 | 21750 | 21700 | 21800 | 21700 | 685 |
| 371 | 20241211 | 123600 | 3775176950 | 21700 | 21700 | 21800 | 21700 | 377 |
| 372 | 20241211 | 123500 | 3766976950 | 21700 | 21750 | 21750 | 21700 | 654 |
| 373 | 20241211 | 123400 | 3752767800 | 21750 | 21750 | 21750 | 21750 | 1371 |
| 374 | 20241211 | 123300 | 3722948550 | 21750 | 21750 | 21800 | 21750 | 104 |
| 375 | 20241211 | 123200 | 3720686500 | 21750 | 21750 | 21800 | 21750 | 105 |
| 376 | 20241211 | 123100 | 3718402650 | 21750 | 21750 | 21750 | 21750 | 187 |
| 377 | 20241211 | 123000 | 3714335400 | 21800 | 21750 | 21800 | 21750 | 192 |
| 378 | 20241211 | 122900 | 3710159300 | 21800 | 21750 | 21800 | 21750 | 765 |
| 379 | 20241211 | 122800 | 3693511050 | 21800 | 21750 | 21850 | 21750 | 338 |
| 380 | 20241211 | 122700 | 3686153950 | 21750 | 21750 | 21750 | 21750 | 260 |
| 381 | 20241211 | 122600 | 3680498950 | 21750 | 21800 | 21800 | 21750 | 263 |
| 382 | 20241211 | 122500 | 3674768600 | 21800 | 21800 | 21800 | 21750 | 344 |
| 383 | 20241211 | 122400 | 3667282000 | 21800 | 21800 | 21800 | 21750 | 380 |
| 384 | 20241211 | 122300 | 3658999200 | 21800 | 21800 | 21800 | 21750 | 630 |
| 385 | 20241211 | 122200 | 3645272800 | 21800 | 21800 | 21800 | 21800 | 330 |
| 386 | 20241211 | 122100 | 3638078800 | 21800 | 21800 | 21850 | 21800 | 251 |
| 387 | 20241211 | 122000 | 3632606950 | 21850 | 21800 | 21850 | 21800 | 435 |
| 388 | 20241211 | 121900 | 3623117450 | 21850 | 21750 | 21850 | 21750 | 1837 |
| 389 | 20241211 | 121800 | 3583076400 | 21800 | 21750 | 21800 | 21700 | 341 |
| 390 | 20241211 | 121700 | 3575658750 | 21750 | 21750 | 21750 | 21750 | 552 |
| 391 | 20241211 | 121600 | 3563652750 | 21750 | 21700 | 21750 | 21700 | 305 |
| 392 | 20241211 | 121500 | 3557031750 | 21700 | 21750 | 21750 | 21700 | 297 |
| 393 | 20241211 | 121400 | 3550584050 | 21700 | 21700 | 21750 | 21700 | 261 |
| 394 | 20241211 | 121300 | 3544919150 | 21700 | 21700 | 21750 | 21700 | 452 |
| 395 | 20241211 | 121200 | 3535105750 | 21700 | 21700 | 21750 | 21700 | 400 |
| 396 | 20241211 | 121100 | 3526421600 | 21750 | 21750 | 21750 | 21700 | 584 |
| 397 | 20241211 | 121000 | 3513738550 | 21750 | 21750 | 21750 | 21700 | 506 |
| 398 | 20241211 | 120900 | 3502748350 | 21700 | 21700 | 21750 | 21700 | 499 |
| 399 | 20241211 | 120800 | 3491904600 | 21750 | 21750 | 21750 | 21700 | 322 |
| 400 | 20241211 | 120700 | 3484911950 | 21750 | 21750 | 21750 | 21700 | 1006 |
| 401 | 20241211 | 120600 | 3463051600 | 21750 | 21750 | 21800 | 21750 | 878 |
| 402 | 20241211 | 120500 | 3443954600 | 21750 | 21750 | 21800 | 21750 | 430 |
| 403 | 20241211 | 120400 | 3434602050 | 21750 | 21750 | 21750 | 21750 | 344 |
| 404 | 20241211 | 120300 | 3427120050 | 21750 | 21800 | 21800 | 21750 | 339 |
| 405 | 20241211 | 120200 | 3419742900 | 21800 | 21750 | 21850 | 21750 | 347 |
| 406 | 20241211 | 120100 | 3412187050 | 21750 | 21800 | 21850 | 21750 | 294 |
| 407 | 20241211 | 120000 | 3405784350 | 21800 | 21850 | 21850 | 21800 | 420 |
| 408 | 20241211 | 115900 | 3396622150 | 21850 | 21750 | 21850 | 21750 | 368 |
| 409 | 20241211 | 115800 | 3388607350 | 21800 | 21800 | 21800 | 21750 | 250 |
| 410 | 20241211 | 115700 | 3383158350 | 21850 | 21800 | 21850 | 21800 | 304 |
| 411 | 20241211 | 115600 | 3376530550 | 21800 | 21800 | 21800 | 21750 | 239 |
| 412 | 20241211 | 115500 | 3371322200 | 21750 | 21800 | 21800 | 21750 | 638 |
| 413 | 20241211 | 115400 | 3357428000 | 21800 | 21750 | 21800 | 21750 | 397 |
| 414 | 20241211 | 115300 | 3348780950 | 21800 | 21800 | 21800 | 21750 | 521 |
| 415 | 20241211 | 115200 | 3337430750 | 21750 | 21800 | 21850 | 21750 | 303 |
| 416 | 20241211 | 115100 | 3330835550 | 21800 | 21800 | 21800 | 21800 | 393 |
| 417 | 20241211 | 115000 | 3322268150 | 21800 | 21850 | 21850 | 21750 | 368 |
| 418 | 20241211 | 114900 | 3314252000 | 21750 | 21800 | 21800 | 21750 | 797 |
| 419 | 20241211 | 114800 | 3296894950 | 21800 | 21850 | 21850 | 21750 | 526 |
| 420 | 20241211 | 114700 | 3285420550 | 21850 | 21800 | 21850 | 21800 | 598 |
| 421 | 20241211 | 114600 | 3272361800 | 21800 | 21800 | 21850 | 21750 | 455 |
| 422 | 20241211 | 114500 | 3262450700 | 21800 | 21800 | 21850 | 21800 | 384 |
| 423 | 20241211 | 114400 | 3254073250 | 21800 | 21850 | 21850 | 21800 | 355 |
| 424 | 20241211 | 114300 | 3246332850 | 21850 | 21800 | 21850 | 21800 | 400 |
| 425 | 20241211 | 114200 | 3237606650 | 21800 | 21800 | 21850 | 21800 | 408 |
| 426 | 20241211 | 114100 | 3228704550 | 21800 | 21800 | 21800 | 21800 | 322 |
| 427 | 20241211 | 114000 | 3221684950 | 21800 | 21800 | 21850 | 21800 | 451 |
| 428 | 20241211 | 113900 | 3211845400 | 21800 | 21800 | 21800 | 21800 | 352 |
| 429 | 20241211 | 113800 | 3204171800 | 21800 | 21800 | 21850 | 21800 | 494 |
| 430 | 20241211 | 113700 | 3193389600 | 21800 | 21800 | 21850 | 21800 | 498 |
| 431 | 20241211 | 113600 | 3182527000 | 21800 | 21800 | 21850 | 21800 | 435 |
| 432 | 20241211 | 113500 | 3173042500 | 21850 | 21800 | 21850 | 21800 | 445 |
| 433 | 20241211 | 113400 | 3163334800 | 21800 | 21850 | 21850 | 21800 | 2112 |
| 434 | 20241211 | 113300 | 3117265300 | 21800 | 21800 | 21850 | 21800 | 452 |
| 435 | 20241211 | 113200 | 3107405500 | 21850 | 21850 | 21900 | 21800 | 549 |
| 436 | 20241211 | 113100 | 3095415750 | 21850 | 21800 | 21850 | 21800 | 274 |
| 437 | 20241211 | 113000 | 3089441400 | 21850 | 21800 | 21850 | 21800 | 456 |
| 438 | 20241211 | 112900 | 3079493050 | 21800 | 21850 | 21850 | 21800 | 106 |
| 439 | 20241211 | 112800 | 3077181850 | 21850 | 21800 | 21900 | 21800 | 495 |
| 440 | 20241211 | 112700 | 3066382900 | 21850 | 21800 | 21850 | 21800 | 240 |
| 441 | 20241211 | 112600 | 3061140100 | 21800 | 21850 | 21900 | 21800 | 715 |
| 442 | 20241211 | 112500 | 3045522600 | 21900 | 21850 | 21900 | 21850 | 410 |
| 443 | 20241211 | 112400 | 3036557900 | 21850 | 21900 | 21900 | 21850 | 393 |
| 444 | 20241211 | 112300 | 3027963250 | 21900 | 21850 | 21900 | 21850 | 369 |
| 445 | 20241211 | 112200 | 3019897350 | 21900 | 21800 | 21900 | 21800 | 534 |
| 446 | 20241211 | 112100 | 3008223500 | 21900 | 21800 | 21900 | 21800 | 436 |
| 447 | 20241211 | 112000 | 2998697150 | 21800 | 21850 | 21900 | 21800 | 374 |
| 448 | 20241211 | 111900 | 2990526650 | 21850 | 21800 | 21950 | 21800 | 363 |
| 449 | 20241211 | 111800 | 2982593200 | 21850 | 21850 | 21900 | 21800 | 667 |
| 450 | 20241211 | 111700 | 2968023500 | 21900 | 21900 | 21950 | 21900 | 853 |
| 451 | 20241211 | 111600 | 2949332550 | 21900 | 21900 | 21900 | 21900 | 262 |
| 452 | 20241211 | 111500 | 2943594750 | 21900 | 21900 | 21900 | 21850 | 904 |
| 453 | 20241211 | 111400 | 2923804700 | 21900 | 21850 | 21900 | 21800 | 1049 |
| 454 | 20241211 | 111300 | 2900855600 | 21850 | 21850 | 21850 | 21800 | 228 |
| 455 | 20241211 | 111200 | 2895881350 | 21850 | 21800 | 21850 | 21800 | 880 |
| 456 | 20241211 | 111100 | 2876670100 | 21800 | 21850 | 21850 | 21800 | 876 |
| 457 | 20241211 | 111000 | 2857557700 | 21850 | 21800 | 21850 | 21800 | 326 |
| 458 | 20241211 | 110900 | 2850447350 | 21800 | 21800 | 21850 | 21800 | 406 |
| 459 | 20241211 | 110800 | 2841590300 | 21800 | 21800 | 21900 | 21800 | 352 |
| 460 | 20241211 | 110700 | 2833914350 | 21850 | 21800 | 21850 | 21800 | 279 |
| 461 | 20241211 | 110600 | 2827825950 | 21800 | 21850 | 21900 | 21800 | 530 |
| 462 | 20241211 | 110500 | 2816246250 | 21850 | 21950 | 21950 | 21800 | 523 |
| 463 | 20241211 | 110400 | 2804820050 | 21850 | 21900 | 21950 | 21850 | 821 |
| 464 | 20241211 | 110300 | 2786827100 | 21850 | 21900 | 21900 | 21850 | 1441 |
| 465 | 20241211 | 110200 | 2755306950 | 21900 | 21850 | 21900 | 21850 | 353 |
| 466 | 20241211 | 110100 | 2747584800 | 21850 | 21900 | 21900 | 21850 | 222 |
| 467 | 20241211 | 110000 | 2742724850 | 21850 | 21900 | 21900 | 21850 | 357 |
| 468 | 20241211 | 105900 | 2734922800 | 21850 | 21850 | 21900 | 21850 | 552 |
| 469 | 20241211 | 105800 | 2722855350 | 21900 | 21850 | 21900 | 21850 | 348 |
| 470 | 20241211 | 105700 | 2715243850 | 21900 | 21950 | 21950 | 21850 | 3629 |
| 471 | 20241211 | 105600 | 2635788350 | 21900 | 21950 | 21950 | 21900 | 385 |
| 472 | 20241211 | 105500 | 2627352050 | 21950 | 21950 | 21950 | 21950 | 673 |
| 473 | 20241211 | 105400 | 2612579700 | 21950 | 22000 | 22000 | 21950 | 268 |
| 474 | 20241211 | 105300 | 2606695950 | 21950 | 21900 | 21950 | 21850 | 3785 |
| 475 | 20241211 | 105200 | 2523646900 | 21900 | 21850 | 21900 | 21850 | 200 |
| 476 | 20241211 | 105100 | 2519275450 | 21850 | 21850 | 21900 | 21850 | 293 |
| 477 | 20241211 | 105000 | 2512864850 | 21850 | 21850 | 21900 | 21850 | 195 |
| 478 | 20241211 | 104900 | 2508599150 | 21850 | 21850 | 21900 | 21850 | 376 |
| 479 | 20241211 | 104800 | 2500377350 | 21850 | 21950 | 21950 | 21850 | 2476 |
| 480 | 20241211 | 104700 | 2446156200 | 21900 | 21900 | 21900 | 21900 | 142 |
| 481 | 20241211 | 104600 | 2443046400 | 21900 | 21900 | 21900 | 21900 | 328 |
| 482 | 20241211 | 104500 | 2435863200 | 21900 | 21900 | 21900 | 21900 | 489 |
| 483 | 20241211 | 104400 | 2425154100 | 21900 | 21900 | 21950 | 21900 | 124 |
| 484 | 20241211 | 104300 | 2422436600 | 21950 | 21900 | 21950 | 21900 | 144 |
| 485 | 20241211 | 104200 | 2419280900 | 21900 | 21950 | 21950 | 21900 | 339 |
| 486 | 20241211 | 104100 | 2411852150 | 22000 | 21950 | 22000 | 21950 | 129 |
| 487 | 20241211 | 104000 | 2409020500 | 21950 | 21950 | 21950 | 21950 | 208 |
| 488 | 20241211 | 103900 | 2404454900 | 21950 | 21950 | 21950 | 21950 | 598 |
| 489 | 20241211 | 103800 | 2391328800 | 21950 | 21900 | 21950 | 21900 | 343 |
| 490 | 20241211 | 103700 | 2383809900 | 21950 | 21950 | 21950 | 21900 | 237 |
| 491 | 20241211 | 103600 | 2378609600 | 21900 | 21950 | 21950 | 21900 | 211 |
| 492 | 20241211 | 103500 | 2373986700 | 21950 | 21900 | 21950 | 21900 | 190 |
| 493 | 20241211 | 103400 | 2369818050 | 21950 | 21900 | 21950 | 21900 | 181 |
| 494 | 20241211 | 103300 | 2365853550 | 21900 | 21950 | 21950 | 21900 | 159 |
| 495 | 20241211 | 103200 | 2362367950 | 21950 | 21950 | 21950 | 21900 | 249 |
| 496 | 20241211 | 103100 | 2356908800 | 21950 | 21900 | 21950 | 21900 | 334 |
| 497 | 20241211 | 103000 | 2349582400 | 21950 | 21950 | 21950 | 21900 | 341 |
| 498 | 20241211 | 102900 | 2342107000 | 21950 | 21900 | 21950 | 21900 | 1143 |
| 499 | 20241211 | 102800 | 2317067050 | 21900 | 21900 | 21950 | 21900 | 114 |
| 500 | 20241211 | 102700 | 2314570400 | 21900 | 21900 | 21950 | 21900 | 631 |
| 501 | 20241211 | 102600 | 2300745550 | 21950 | 21950 | 21950 | 21900 | 477 |
| 502 | 20241211 | 102500 | 2290278250 | 21950 | 21900 | 21950 | 21900 | 629 |
| 503 | 20241211 | 102400 | 2276502400 | 21950 | 21950 | 21950 | 21900 | 302 |
| 504 | 20241211 | 102300 | 2269880700 | 21900 | 21900 | 21950 | 21900 | 263 |
| 505 | 20241211 | 102200 | 2264116450 | 21950 | 22000 | 22000 | 21950 | 2750 |
| 506 | 20241211 | 102100 | 2203746300 | 21950 | 22000 | 22000 | 21950 | 227 |
| 507 | 20241211 | 102000 | 2198761150 | 21950 | 22000 | 22000 | 21950 | 534 |
| 508 | 20241211 | 101900 | 2187017050 | 22000 | 22000 | 22050 | 21950 | 2068 |
| 509 | 20241211 | 101800 | 2141420400 | 22000 | 22000 | 22000 | 21950 | 2398 |
| 510 | 20241211 | 101700 | 2088672800 | 22000 | 21950 | 22000 | 21950 | 100 |
| 511 | 20241211 | 101600 | 2086475850 | 21950 | 21950 | 21950 | 21950 | 167 |
| 512 | 20241211 | 101500 | 2082810200 | 21950 | 21950 | 22000 | 21900 | 188 |
| 513 | 20241211 | 101400 | 2078682400 | 21950 | 22000 | 22000 | 21950 | 280 |
| 514 | 20241211 | 101300 | 2072528250 | 21950 | 21900 | 21950 | 21900 | 153 |
| 515 | 20241211 | 101200 | 2069170900 | 21900 | 21900 | 22000 | 21900 | 549 |
| 516 | 20241211 | 101100 | 2057125650 | 21950 | 21900 | 21950 | 21900 | 393 |
| 517 | 20241211 | 101000 | 2048514600 | 21900 | 21900 | 21950 | 21900 | 206 |
| 518 | 20241211 | 100900 | 2043994800 | 21950 | 21950 | 21950 | 21900 | 2358 |
| 519 | 20241211 | 100800 | 1992256000 | 22000 | 22000 | 22000 | 21950 | 232 |
| 520 | 20241211 | 100700 | 1987154350 | 22050 | 21950 | 22050 | 21950 | 427 |
| 521 | 20241211 | 100600 | 1977756050 | 21950 | 21950 | 22000 | 21950 | 346 |
| 522 | 20241211 | 100500 | 1970158150 | 22000 | 21950 | 22000 | 21950 | 842 |
| 523 | 20241211 | 100400 | 1951638050 | 22000 | 22000 | 22000 | 21950 | 167 |
| 524 | 20241211 | 100300 | 1947965900 | 21950 | 22000 | 22000 | 21950 | 306 |
| 525 | 20241211 | 100200 | 1941249150 | 21950 | 22000 | 22000 | 21950 | 1585 |
| 526 | 20241211 | 100100 | 1906448500 | 22000 | 22000 | 22000 | 21950 | 456 |
| 527 | 20241211 | 100000 | 1896421450 | 22000 | 21950 | 22000 | 21950 | 646 |
| 528 | 20241211 | 095900 | 1882220550 | 22000 | 21950 | 22000 | 21950 | 264 |
| 529 | 20241211 | 095800 | 1876413250 | 21950 | 21950 | 21950 | 21900 | 236 |
| 530 | 20241211 | 095700 | 1871239350 | 21950 | 21950 | 21950 | 21900 | 233 |
| 531 | 20241211 | 095600 | 1866130950 | 21950 | 21950 | 21950 | 21900 | 263 |
| 532 | 20241211 | 095500 | 1860360000 | 21950 | 21900 | 21950 | 21900 | 251 |
| 533 | 20241211 | 095400 | 1854860300 | 21900 | 21900 | 21950 | 21900 | 489 |
| 534 | 20241211 | 095300 | 1844140550 | 21900 | 21950 | 22000 | 21900 | 866 |
| 535 | 20241211 | 095200 | 1825165650 | 21900 | 21950 | 21950 | 21900 | 815 |
| 536 | 20241211 | 095100 | 1807297900 | 21950 | 21950 | 22000 | 21950 | 358 |
| 537 | 20241211 | 095000 | 1799433750 | 21950 | 21950 | 22000 | 21900 | 2862 |
| 538 | 20241211 | 094900 | 1736535900 | 21950 | 21900 | 21950 | 21900 | 319 |
| 539 | 20241211 | 094800 | 1729540550 | 21950 | 22000 | 22000 | 21900 | 5096 |
| 540 | 20241211 | 094700 | 1617800800 | 22000 | 21950 | 22050 | 21950 | 816 |
| 541 | 20241211 | 094600 | 1599873800 | 22000 | 22000 | 22000 | 21950 | 2542 |
| 542 | 20241211 | 094500 | 1543964400 | 21950 | 22000 | 22000 | 21950 | 439 |
| 543 | 20241211 | 094400 | 1534316550 | 22000 | 21950 | 22000 | 21950 | 414 |
| 544 | 20241211 | 094300 | 1525214900 | 21950 | 22000 | 22050 | 21950 | 2322 |
| 545 | 20241211 | 094200 | 1474113000 | 22050 | 22000 | 22050 | 22000 | 410 |
| 546 | 20241211 | 094100 | 1465080050 | 22000 | 22000 | 22050 | 22000 | 372 |
| 547 | 20241211 | 094000 | 1456884550 | 22000 | 22000 | 22050 | 21950 | 4066 |
| 548 | 20241211 | 093900 | 1367414400 | 22000 | 21950 | 22000 | 21950 | 602 |
| 549 | 20241211 | 093800 | 1354183200 | 21950 | 21950 | 22000 | 21950 | 982 |
| 550 | 20241211 | 093700 | 1332620100 | 21900 | 21950 | 21950 | 21900 | 450 |
| 551 | 20241211 | 093600 | 1322746150 | 21900 | 21800 | 21950 | 21800 | 2036 |
| 552 | 20241211 | 093500 | 1278204950 | 21800 | 21800 | 21850 | 21700 | 2436 |
| 553 | 20241211 | 093400 | 1225139250 | 21850 | 21850 | 21850 | 21850 | 1285 |
| 554 | 20241211 | 093300 | 1197062000 | 21850 | 21900 | 21900 | 21850 | 418 |
| 555 | 20241211 | 093200 | 1187917550 | 21850 | 21850 | 21900 | 21850 | 103 |
| 556 | 20241211 | 093100 | 1185666750 | 21900 | 21850 | 21950 | 21850 | 389 |
| 557 | 20241211 | 093000 | 1177151400 | 21900 | 21850 | 21900 | 21800 | 476 |
| 558 | 20241211 | 092900 | 1166743950 | 21850 | 21750 | 21850 | 21750 | 1918 |
| 559 | 20241211 | 092800 | 1124989050 | 21750 | 21850 | 21850 | 21750 | 1976 |
| 560 | 20241211 | 092700 | 1081938300 | 21800 | 21850 | 21950 | 21800 | 641 |
| 561 | 20241211 | 092600 | 1067945600 | 21850 | 21800 | 21850 | 21750 | 1341 |
| 562 | 20241211 | 092500 | 1038685350 | 21850 | 21850 | 21850 | 21750 | 1471 |
| 563 | 20241211 | 092400 | 1006609200 | 21950 | 21900 | 21950 | 21850 | 1570 |
| 564 | 20241211 | 092300 | 972251350 | 21850 | 21850 | 21900 | 21850 | 1738 |
| 565 | 20241211 | 092200 | 934218150 | 21850 | 21850 | 21900 | 21850 | 416 |
| 566 | 20241211 | 092100 | 925127350 | 21900 | 21850 | 21900 | 21850 | 248 |
| 567 | 20241211 | 092000 | 919707500 | 21850 | 21950 | 21950 | 21800 | 4891 |
| 568 | 20241211 | 091900 | 812606150 | 21950 | 21950 | 22000 | 21900 | 3964 |
| 569 | 20241211 | 091800 | 725568050 | 21950 | 21900 | 21950 | 21900 | 1850 |
| 570 | 20241211 | 091700 | 684973600 | 21900 | 21950 | 22000 | 21900 | 4598 |
| 571 | 20241211 | 091600 | 584150400 | 21900 | 21850 | 21950 | 21850 | 3218 |
| 572 | 20241211 | 091500 | 513663000 | 21850 | 21850 | 21900 | 21850 | 869 |
| 573 | 20241211 | 091400 | 494671800 | 21900 | 21800 | 21900 | 21800 | 1507 |
| 574 | 20241211 | 091300 | 461749150 | 21800 | 21800 | 21850 | 21800 | 225 |
| 575 | 20241211 | 091200 | 456841100 | 21800 | 21700 | 21800 | 21700 | 371 |
| 576 | 20241211 | 091100 | 448766950 | 21700 | 21800 | 21800 | 21650 | 3918 |
| 577 | 20241211 | 091000 | 363559850 | 21850 | 21700 | 21850 | 21700 | 1967 |
| 578 | 20241211 | 090900 | 320728700 | 21650 | 21600 | 21700 | 21550 | 2996 |
| 579 | 20241211 | 090800 | 255817350 | 21600 | 21600 | 21650 | 21550 | 1806 |
| 580 | 20241211 | 090700 | 216773300 | 21550 | 21500 | 21550 | 21500 | 1464 |
| 581 | 20241211 | 090600 | 185264400 | 21500 | 21400 | 21500 | 21400 | 626 |
| 582 | 20241211 | 090500 | 171836450 | 21300 | 21350 | 21400 | 21300 | 411 |
| 583 | 20241211 | 090400 | 163076550 | 21350 | 21450 | 21450 | 21300 | 1647 |
| 584 | 20241211 | 090300 | 127843800 | 21400 | 21500 | 21500 | 21350 | 1079 |
| 585 | 20241211 | 090200 | 104709700 | 21500 | 21450 | 21500 | 21450 | 841 |
| 586 | 20241211 | 090100 | 86633900 | 21450 | 21450 | 21500 | 21400 | 567 |
| 587 | 20241211 | 090000 | 74473150 | 21450 | 21450 | 21450 | 21400 | 3471 |