32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 185000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 3 | 20241203 | 184900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20241203 | 184800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20241203 | 184700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20241203 | 184600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20241203 | 184500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20241203 | 184400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20241203 | 184300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20241203 | 184200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20241203 | 184100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20241203 | 184000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20241203 | 183900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20241203 | 183800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20241203 | 183700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20241203 | 183600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20241203 | 183500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20241203 | 183400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20241203 | 183300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20241203 | 183200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20241203 | 183100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20241203 | 183000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20241203 | 182900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20241203 | 182800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20241203 | 182700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20241203 | 182600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20241203 | 182500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20241203 | 182400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20241203 | 182300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20241203 | 182200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20241203 | 182100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20241203 | 182000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 33 | 20241203 | 181900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20241203 | 181800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20241203 | 181700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20241203 | 181600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20241203 | 181500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20241203 | 181400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20241203 | 181300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20241203 | 181200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20241203 | 181100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20241203 | 181000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20241203 | 180900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20241203 | 180800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20241203 | 180700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20241203 | 180600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20241203 | 180500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20241203 | 180400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20241203 | 180300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20241203 | 180200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20241203 | 180100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20241203 | 180000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20241203 | 175900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20241203 | 175800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20241203 | 175700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20241203 | 175600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20241203 | 175500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20241203 | 175400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20241203 | 175300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20241203 | 175200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20241203 | 175100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20241203 | 175000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 63 | 20241203 | 174900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20241203 | 174800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20241203 | 174700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20241203 | 174600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20241203 | 174500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20241203 | 174400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20241203 | 174300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20241203 | 174200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20241203 | 174100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20241203 | 174000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20241203 | 173900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20241203 | 173800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20241203 | 173700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20241203 | 173600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20241203 | 173500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20241203 | 173400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20241203 | 173300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20241203 | 173200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20241203 | 173100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20241203 | 173000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20241203 | 172900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20241203 | 172800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20241203 | 172700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20241203 | 172600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20241203 | 172500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20241203 | 172400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20241203 | 172300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20241203 | 172200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20241203 | 172100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20241203 | 172000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 93 | 20241203 | 171900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20241203 | 171800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20241203 | 171700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20241203 | 171600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20241203 | 171500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20241203 | 171400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20241203 | 171300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20241203 | 171200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20241203 | 171100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20241203 | 171000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20241203 | 170900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20241203 | 170800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20241203 | 170700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20241203 | 170600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20241203 | 170500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20241203 | 170400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20241203 | 170300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20241203 | 170200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20241203 | 170100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20241203 | 170000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20241203 | 165900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20241203 | 165800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20241203 | 165700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20241203 | 165600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20241203 | 165500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20241203 | 165400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20241203 | 165300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20241203 | 165200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20241203 | 165100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20241203 | 165000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 123 | 20241203 | 164900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20241203 | 164800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20241203 | 164700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20241203 | 164600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20241203 | 164500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20241203 | 164400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20241203 | 164300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20241203 | 164200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20241203 | 164100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20241203 | 164000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20241203 | 163900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20241203 | 163800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20241203 | 163700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20241203 | 163600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20241203 | 163500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20241203 | 163400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20241203 | 163300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20241203 | 163200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20241203 | 163100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20241203 | 163000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20241203 | 162900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20241203 | 162800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20241203 | 162700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20241203 | 162600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20241203 | 162500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20241203 | 162400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20241203 | 162300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20241203 | 162200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20241203 | 162100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20241203 | 162000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 153 | 20241203 | 161900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20241203 | 161800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20241203 | 161700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20241203 | 161600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20241203 | 161500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20241203 | 161400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20241203 | 161300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20241203 | 161200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20241203 | 161100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20241203 | 161000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20241203 | 160900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20241203 | 160800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20241203 | 160700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20241203 | 160600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20241203 | 160500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20241203 | 160400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20241203 | 160300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20241203 | 160200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20241203 | 160100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20241203 | 160000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20241203 | 155900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20241203 | 155800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20241203 | 155700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20241203 | 155600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20241203 | 155500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20241203 | 155400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20241203 | 155300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20241203 | 155200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20241203 | 155100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20241203 | 155000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 183 | 20241203 | 154900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20241203 | 154800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20241203 | 154700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20241203 | 154600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20241203 | 154500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20241203 | 154400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20241203 | 154300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20241203 | 154200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20241203 | 154100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20241203 | 154000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20241203 | 153900 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20241203 | 153800 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20241203 | 153700 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20241203 | 153600 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20241203 | 153500 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20241203 | 153400 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20241203 | 153300 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20241203 | 153200 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20241203 | 153100 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20241203 | 153000 | 21432526250 | 22000 | 22000 | 22000 | 22000 | 10382 |
| 203 | 20241203 | 152900 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20241203 | 152800 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20241203 | 152700 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20241203 | 152600 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20241203 | 152500 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20241203 | 152400 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20241203 | 152300 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20241203 | 152200 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20241203 | 152100 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20241203 | 152000 | 21204122250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 213 | 20241203 | 151900 | 21204122250 | 22050 | 22000 | 22050 | 21950 | 9763 |
| 214 | 20241203 | 151800 | 20989344400 | 21950 | 21850 | 21950 | 21850 | 7160 |
| 215 | 20241203 | 151700 | 20832442850 | 21900 | 21800 | 21900 | 21800 | 4667 |
| 216 | 20241203 | 151600 | 20730488450 | 21800 | 21800 | 21800 | 21750 | 1995 |
| 217 | 20241203 | 151500 | 20687077750 | 21800 | 21800 | 21850 | 21750 | 9756 |
| 218 | 20241203 | 151400 | 20474372800 | 21850 | 21850 | 21900 | 21800 | 4765 |
| 219 | 20241203 | 151300 | 20370279450 | 21900 | 21900 | 21900 | 21850 | 962 |
| 220 | 20241203 | 151200 | 20349242600 | 21900 | 21850 | 21900 | 21850 | 1361 |
| 221 | 20241203 | 151100 | 20319448850 | 21900 | 21900 | 21900 | 21850 | 1825 |
| 222 | 20241203 | 151000 | 20279555800 | 21850 | 21800 | 21900 | 21800 | 1719 |
| 223 | 20241203 | 150900 | 20242010550 | 21850 | 21850 | 21850 | 21800 | 5212 |
| 224 | 20241203 | 150800 | 20128299550 | 21850 | 21900 | 21900 | 21850 | 2703 |
| 225 | 20241203 | 150700 | 20069227000 | 21900 | 21900 | 21900 | 21850 | 812 |
| 226 | 20241203 | 150600 | 20051461450 | 21900 | 21900 | 21950 | 21850 | 3897 |
| 227 | 20241203 | 150500 | 19966129700 | 21950 | 21950 | 22000 | 21900 | 837 |
| 228 | 20241203 | 150400 | 19947747050 | 22000 | 21950 | 22000 | 21900 | 1752 |
| 229 | 20241203 | 150300 | 19909348000 | 22000 | 21950 | 22050 | 21950 | 2068 |
| 230 | 20241203 | 150200 | 19863928750 | 22050 | 22050 | 22050 | 22000 | 1833 |
| 231 | 20241203 | 150100 | 19823572750 | 22000 | 22000 | 22050 | 21950 | 1445 |
| 232 | 20241203 | 150000 | 19791761900 | 22000 | 22000 | 22000 | 21950 | 1425 |
| 233 | 20241203 | 145900 | 19760441500 | 22000 | 22000 | 22000 | 21950 | 1372 |
| 234 | 20241203 | 145800 | 19730265050 | 22000 | 22000 | 22050 | 21950 | 2931 |
| 235 | 20241203 | 145700 | 19665780700 | 22000 | 22000 | 22050 | 22000 | 545 |
| 236 | 20241203 | 145600 | 19653785100 | 22000 | 22000 | 22050 | 22000 | 360 |
| 237 | 20241203 | 145500 | 19645858700 | 22000 | 22000 | 22050 | 22000 | 1057 |
| 238 | 20241203 | 145400 | 19622558400 | 22050 | 22050 | 22050 | 22000 | 1961 |
| 239 | 20241203 | 145300 | 19579346350 | 22050 | 22000 | 22050 | 21950 | 2143 |
| 240 | 20241203 | 145200 | 19532200400 | 22000 | 22000 | 22000 | 22000 | 745 |
| 241 | 20241203 | 145100 | 19515810400 | 22000 | 21900 | 22000 | 21900 | 2392 |
| 242 | 20241203 | 145000 | 19463330250 | 21950 | 22000 | 22000 | 21950 | 3237 |
| 243 | 20241203 | 144900 | 19392271600 | 22000 | 21950 | 22000 | 21950 | 371 |
| 244 | 20241203 | 144800 | 19384123850 | 22000 | 21950 | 22000 | 21950 | 1797 |
| 245 | 20241203 | 144700 | 19344677650 | 21950 | 21900 | 21950 | 21900 | 390 |
| 246 | 20241203 | 144600 | 19336125400 | 21950 | 21900 | 21950 | 21900 | 434 |
| 247 | 20241203 | 144500 | 19326599800 | 21950 | 21950 | 21950 | 21900 | 426 |
| 248 | 20241203 | 144400 | 19317251650 | 21950 | 21900 | 21950 | 21850 | 4029 |
| 249 | 20241203 | 144300 | 19229015950 | 21850 | 21850 | 21900 | 21800 | 1866 |
| 250 | 20241203 | 144200 | 19188252500 | 21850 | 21850 | 21900 | 21850 | 796 |
| 251 | 20241203 | 144100 | 19170858050 | 21900 | 21850 | 21900 | 21850 | 889 |
| 252 | 20241203 | 144000 | 19151428800 | 21850 | 21850 | 21850 | 21850 | 758 |
| 253 | 20241203 | 143900 | 19134866500 | 21800 | 21850 | 21850 | 21800 | 1100 |
| 254 | 20241203 | 143800 | 19110852300 | 21900 | 21900 | 21900 | 21850 | 320 |
| 255 | 20241203 | 143700 | 19103857600 | 21850 | 21850 | 21900 | 21850 | 498 |
| 256 | 20241203 | 143600 | 19092974950 | 21850 | 21850 | 21900 | 21850 | 963 |
| 257 | 20241203 | 143500 | 19071901550 | 21850 | 21900 | 21900 | 21850 | 2712 |
| 258 | 20241203 | 143400 | 19012627350 | 21900 | 21850 | 21900 | 21850 | 268 |
| 259 | 20241203 | 143300 | 19006762850 | 21900 | 21900 | 21900 | 21850 | 318 |
| 260 | 20241203 | 143200 | 18999799650 | 21900 | 21900 | 21900 | 21850 | 2192 |
| 261 | 20241203 | 143100 | 18951896500 | 21900 | 21850 | 21900 | 21850 | 324 |
| 262 | 20241203 | 143000 | 18944812900 | 21900 | 21900 | 21900 | 21850 | 1876 |
| 263 | 20241203 | 142900 | 18903782000 | 21900 | 21850 | 21900 | 21850 | 394 |
| 264 | 20241203 | 142800 | 18895166650 | 21850 | 21900 | 21900 | 21850 | 550 |
| 265 | 20241203 | 142700 | 18883142950 | 21900 | 21900 | 21900 | 21850 | 140 |
| 266 | 20241203 | 142600 | 18880078700 | 21900 | 21900 | 21900 | 21850 | 269 |
| 267 | 20241203 | 142500 | 18874192600 | 21900 | 21900 | 21900 | 21900 | 66 |
| 268 | 20241203 | 142400 | 18872747200 | 21850 | 21900 | 21900 | 21850 | 330 |
| 269 | 20241203 | 142300 | 18865532200 | 21900 | 21900 | 21900 | 21850 | 426 |
| 270 | 20241203 | 142200 | 18856204100 | 21900 | 21900 | 21900 | 21850 | 269 |
| 271 | 20241203 | 142100 | 18850323450 | 21900 | 21900 | 21900 | 21850 | 282 |
| 272 | 20241203 | 142000 | 18844156200 | 21850 | 21900 | 21950 | 21850 | 317 |
| 273 | 20241203 | 141900 | 18837212750 | 21950 | 21950 | 21950 | 21900 | 2904 |
| 274 | 20241203 | 141800 | 18773590850 | 21950 | 21950 | 21950 | 21900 | 319 |
| 275 | 20241203 | 141700 | 18766594100 | 21950 | 21950 | 21950 | 21900 | 477 |
| 276 | 20241203 | 141600 | 18756130900 | 21950 | 21950 | 21950 | 21900 | 280 |
| 277 | 20241203 | 141500 | 18749993750 | 21900 | 21950 | 21950 | 21900 | 581 |
| 278 | 20241203 | 141400 | 18737265100 | 21950 | 21950 | 21950 | 21900 | 98 |
| 279 | 20241203 | 141300 | 18735114300 | 21950 | 21950 | 21950 | 21900 | 640 |
| 280 | 20241203 | 141200 | 18721091800 | 21900 | 21950 | 21950 | 21900 | 575 |
| 281 | 20241203 | 141100 | 18708486250 | 21950 | 21950 | 21950 | 21900 | 86 |
| 282 | 20241203 | 141000 | 18706598700 | 21950 | 21950 | 22000 | 21950 | 662 |
| 283 | 20241203 | 140900 | 18692066200 | 21950 | 21950 | 22000 | 21950 | 2488 |
| 284 | 20241203 | 140800 | 18637445650 | 21900 | 21900 | 21950 | 21900 | 417 |
| 285 | 20241203 | 140700 | 18628312000 | 21850 | 21900 | 21900 | 21800 | 2738 |
| 286 | 20241203 | 140600 | 18568526950 | 21900 | 21900 | 21900 | 21850 | 1384 |
| 287 | 20241203 | 140500 | 18538224350 | 21900 | 21850 | 21900 | 21850 | 243 |
| 288 | 20241203 | 140400 | 18532903700 | 21900 | 21850 | 21900 | 21850 | 1636 |
| 289 | 20241203 | 140300 | 18497146400 | 21900 | 21900 | 21900 | 21900 | 1002 |
| 290 | 20241203 | 140200 | 18475202600 | 21900 | 21850 | 21900 | 21800 | 6166 |
| 291 | 20241203 | 140100 | 18340477250 | 21850 | 21850 | 21900 | 21800 | 2382 |
| 292 | 20241203 | 140000 | 18288493400 | 21900 | 21900 | 21900 | 21850 | 489 |
| 293 | 20241203 | 135900 | 18277800800 | 21900 | 21900 | 21900 | 21850 | 85 |
| 294 | 20241203 | 135800 | 18275939350 | 21900 | 21900 | 21900 | 21850 | 634 |
| 295 | 20241203 | 135700 | 18262070600 | 21900 | 21900 | 21900 | 21850 | 305 |
| 296 | 20241203 | 135600 | 18255403650 | 21900 | 21900 | 21900 | 21850 | 831 |
| 297 | 20241203 | 135500 | 18237219850 | 21900 | 21900 | 21900 | 21850 | 421 |
| 298 | 20241203 | 135400 | 18228007900 | 21900 | 21850 | 21900 | 21850 | 320 |
| 299 | 20241203 | 135300 | 18221010700 | 21900 | 21900 | 21900 | 21850 | 307 |
| 300 | 20241203 | 135200 | 18214297400 | 21900 | 21800 | 21900 | 21800 | 1188 |
| 301 | 20241203 | 135100 | 18188346700 | 21750 | 21850 | 21850 | 21750 | 1155 |
| 302 | 20241203 | 135000 | 18163161100 | 21850 | 21850 | 21850 | 21850 | 896 |
| 303 | 20241203 | 134900 | 18143583500 | 21850 | 21850 | 21850 | 21850 | 66 |
| 304 | 20241203 | 134800 | 18142141400 | 21850 | 21800 | 21850 | 21800 | 861 |
| 305 | 20241203 | 134700 | 18123370250 | 21800 | 21850 | 21850 | 21800 | 1413 |
| 306 | 20241203 | 134600 | 18092563800 | 21800 | 21850 | 21850 | 21800 | 861 |
| 307 | 20241203 | 134500 | 18073771450 | 21850 | 21900 | 21900 | 21850 | 2015 |
| 308 | 20241203 | 134400 | 18029703450 | 21900 | 21850 | 21900 | 21850 | 346 |
| 309 | 20241203 | 134300 | 18022128350 | 21900 | 21900 | 21900 | 21850 | 1288 |
| 310 | 20241203 | 134200 | 17993952750 | 21850 | 21850 | 21900 | 21850 | 46 |
| 311 | 20241203 | 134100 | 17992947500 | 21850 | 21800 | 21850 | 21800 | 2444 |
| 312 | 20241203 | 134000 | 17939651050 | 21850 | 21850 | 21850 | 21800 | 221 |
| 313 | 20241203 | 133900 | 17934823800 | 21850 | 21850 | 21850 | 21800 | 394 |
| 314 | 20241203 | 133800 | 17926220900 | 21850 | 21850 | 21850 | 21850 | 78 |
| 315 | 20241203 | 133700 | 17924516600 | 21850 | 21800 | 21850 | 21800 | 854 |
| 316 | 20241203 | 133600 | 17905879200 | 21800 | 21850 | 21850 | 21800 | 122 |
| 317 | 20241203 | 133500 | 17903214450 | 21850 | 21850 | 21850 | 21800 | 156 |
| 318 | 20241203 | 133400 | 17899808050 | 21850 | 21800 | 21850 | 21800 | 550 |
| 319 | 20241203 | 133300 | 17887808300 | 21800 | 21850 | 21850 | 21750 | 6534 |
| 320 | 20241203 | 133200 | 17745427450 | 21850 | 21850 | 21850 | 21850 | 86 |
| 321 | 20241203 | 133100 | 17743548350 | 21850 | 21850 | 21850 | 21800 | 623 |
| 322 | 20241203 | 133000 | 17729940800 | 21850 | 21850 | 21850 | 21850 | 1085 |
| 323 | 20241203 | 132900 | 17706233550 | 21900 | 21900 | 21900 | 21850 | 92 |
| 324 | 20241203 | 132800 | 17704221250 | 21900 | 21950 | 21950 | 21900 | 2153 |
| 325 | 20241203 | 132700 | 17656998500 | 21950 | 21900 | 21950 | 21900 | 1076 |
| 326 | 20241203 | 132600 | 17633432650 | 21900 | 21900 | 21950 | 21900 | 327 |
| 327 | 20241203 | 132500 | 17626269400 | 21900 | 21900 | 21950 | 21900 | 1251 |
| 328 | 20241203 | 132400 | 17598858150 | 21900 | 21950 | 21950 | 21900 | 537 |
| 329 | 20241203 | 132300 | 17587079800 | 21950 | 21850 | 21950 | 21850 | 6886 |
| 330 | 20241203 | 132200 | 17436319700 | 21900 | 21800 | 21900 | 21800 | 481 |
| 331 | 20241203 | 132100 | 17425809300 | 21800 | 21800 | 21800 | 21750 | 3519 |
| 332 | 20241203 | 132000 | 17349239350 | 21800 | 21800 | 21850 | 21800 | 1826 |
| 333 | 20241203 | 131900 | 17309432350 | 21800 | 21850 | 21850 | 21800 | 126 |
| 334 | 20241203 | 131800 | 17306679900 | 21800 | 21850 | 21850 | 21800 | 564 |
| 335 | 20241203 | 131700 | 17294358300 | 21850 | 21850 | 21850 | 21800 | 1445 |
| 336 | 20241203 | 131600 | 17262852000 | 21850 | 21800 | 21850 | 21800 | 1016 |
| 337 | 20241203 | 131500 | 17240698950 | 21850 | 21800 | 21850 | 21800 | 682 |
| 338 | 20241203 | 131400 | 17225806900 | 21850 | 21750 | 21850 | 21750 | 1384 |
| 339 | 20241203 | 131300 | 17195653250 | 21800 | 21850 | 21850 | 21800 | 5097 |
| 340 | 20241203 | 131200 | 17084536400 | 21850 | 21850 | 21850 | 21800 | 1338 |
| 341 | 20241203 | 131100 | 17055306100 | 21800 | 21900 | 21900 | 21800 | 904 |
| 342 | 20241203 | 131000 | 17035559900 | 21900 | 21850 | 21900 | 21800 | 164 |
| 343 | 20241203 | 130900 | 17031974050 | 21850 | 21800 | 21850 | 21800 | 798 |
| 344 | 20241203 | 130800 | 17014543550 | 21850 | 21800 | 21850 | 21800 | 748 |
| 345 | 20241203 | 130700 | 16998225250 | 21850 | 21850 | 21850 | 21800 | 291 |
| 346 | 20241203 | 130600 | 16991871350 | 21850 | 21850 | 21850 | 21800 | 625 |
| 347 | 20241203 | 130500 | 16978230700 | 21850 | 21850 | 21850 | 21850 | 309 |
| 348 | 20241203 | 130400 | 16971479050 | 21800 | 21850 | 21900 | 21800 | 632 |
| 349 | 20241203 | 130300 | 16957693500 | 21850 | 21900 | 21900 | 21800 | 639 |
| 350 | 20241203 | 130200 | 16943735950 | 21900 | 21900 | 21950 | 21850 | 227 |
| 351 | 20241203 | 130100 | 16938764250 | 21850 | 21900 | 21900 | 21850 | 855 |
| 352 | 20241203 | 130000 | 16920050350 | 21900 | 21850 | 21900 | 21850 | 835 |
| 353 | 20241203 | 125900 | 16901776700 | 21850 | 21900 | 21900 | 21800 | 181 |
| 354 | 20241203 | 125800 | 16897822450 | 21900 | 21900 | 21900 | 21850 | 1899 |
| 355 | 20241203 | 125700 | 16856323150 | 21900 | 21950 | 22000 | 21900 | 2585 |
| 356 | 20241203 | 125600 | 16799643750 | 22000 | 21950 | 22000 | 21950 | 621 |
| 357 | 20241203 | 125500 | 16786009050 | 21950 | 21900 | 21950 | 21900 | 342 |
| 358 | 20241203 | 125400 | 16778513600 | 21950 | 21900 | 21950 | 21850 | 12736 |
| 359 | 20241203 | 125300 | 16500165250 | 21950 | 21950 | 21950 | 21850 | 715 |
| 360 | 20241203 | 125200 | 16484510000 | 21950 | 21950 | 21950 | 21900 | 2413 |
| 361 | 20241203 | 125100 | 16431649200 | 21900 | 21900 | 21950 | 21850 | 1425 |
| 362 | 20241203 | 125000 | 16400445100 | 21900 | 21850 | 21900 | 21850 | 557 |
| 363 | 20241203 | 124900 | 16388265250 | 21900 | 21900 | 21900 | 21800 | 578 |
| 364 | 20241203 | 124800 | 16375619000 | 21800 | 21800 | 21800 | 21750 | 16478 |
| 365 | 20241203 | 124700 | 16017160500 | 21800 | 21800 | 21800 | 21750 | 361 |
| 366 | 20241203 | 124600 | 16009295850 | 21800 | 21750 | 21800 | 21750 | 1562 |
| 367 | 20241203 | 124500 | 15975312450 | 21750 | 21800 | 21800 | 21750 | 1822 |
| 368 | 20241203 | 124400 | 15935674900 | 21800 | 21750 | 21800 | 21750 | 3578 |
| 369 | 20241203 | 124300 | 15857848800 | 21750 | 21850 | 21900 | 21750 | 8968 |
| 370 | 20241203 | 124200 | 15662213100 | 21900 | 21900 | 21900 | 21850 | 119 |
| 371 | 20241203 | 124100 | 15659609250 | 21850 | 21850 | 21900 | 21850 | 2100 |
| 372 | 20241203 | 124000 | 15613722850 | 21900 | 21900 | 21900 | 21850 | 2524 |
| 373 | 20241203 | 123900 | 15558546750 | 21900 | 21900 | 21900 | 21850 | 378 |
| 374 | 20241203 | 123800 | 15550275250 | 21900 | 21900 | 21950 | 21850 | 2452 |
| 375 | 20241203 | 123700 | 15496589700 | 21950 | 21950 | 21950 | 21900 | 212 |
| 376 | 20241203 | 123600 | 15491943000 | 21950 | 21950 | 21950 | 21950 | 667 |
| 377 | 20241203 | 123500 | 15477302350 | 21950 | 21950 | 21950 | 21950 | 698 |
| 378 | 20241203 | 123400 | 15461981250 | 21950 | 21900 | 21950 | 21900 | 227 |
| 379 | 20241203 | 123300 | 15457003300 | 21900 | 21950 | 21950 | 21900 | 344 |
| 380 | 20241203 | 123200 | 15449455800 | 21950 | 21950 | 22000 | 21900 | 1113 |
| 381 | 20241203 | 123100 | 15425034900 | 21850 | 21900 | 22000 | 21850 | 1835 |
| 382 | 20241203 | 123000 | 15384893500 | 21900 | 21950 | 22000 | 21900 | 1593 |
| 383 | 20241203 | 122900 | 15349949550 | 21950 | 22000 | 22000 | 21950 | 382 |
| 384 | 20241203 | 122800 | 15341547050 | 22000 | 22050 | 22050 | 22000 | 408 |
| 385 | 20241203 | 122700 | 15332567750 | 22050 | 22000 | 22050 | 22000 | 790 |
| 386 | 20241203 | 122600 | 15315183800 | 22000 | 22050 | 22050 | 22000 | 1102 |
| 387 | 20241203 | 122500 | 15290924350 | 22050 | 22100 | 22100 | 22000 | 780 |
| 388 | 20241203 | 122400 | 15273723000 | 22100 | 22050 | 22100 | 22050 | 871 |
| 389 | 20241203 | 122300 | 15254506450 | 22050 | 22150 | 22150 | 22050 | 4223 |
| 390 | 20241203 | 122200 | 15161207800 | 22150 | 22150 | 22150 | 22100 | 725 |
| 391 | 20241203 | 122100 | 15145155200 | 22150 | 22150 | 22150 | 22100 | 481 |
| 392 | 20241203 | 122000 | 15134502550 | 22150 | 22150 | 22150 | 22150 | 390 |
| 393 | 20241203 | 121900 | 15125864050 | 22100 | 22150 | 22150 | 22100 | 756 |
| 394 | 20241203 | 121800 | 15109147150 | 22150 | 22050 | 22150 | 22050 | 638 |
| 395 | 20241203 | 121700 | 15095050450 | 22100 | 22100 | 22150 | 22050 | 344 |
| 396 | 20241203 | 121600 | 15087451600 | 22100 | 22150 | 22200 | 22100 | 2097 |
| 397 | 20241203 | 121500 | 15041055750 | 22200 | 22150 | 22200 | 22100 | 2849 |
| 398 | 20241203 | 121400 | 14977952850 | 22150 | 22150 | 22150 | 22100 | 375 |
| 399 | 20241203 | 121300 | 14969652000 | 22150 | 22100 | 22150 | 22050 | 1719 |
| 400 | 20241203 | 121200 | 14931676100 | 22150 | 22150 | 22150 | 22100 | 361 |
| 401 | 20241203 | 121100 | 14923687550 | 22150 | 22150 | 22150 | 22100 | 371 |
| 402 | 20241203 | 121000 | 14915473900 | 22150 | 22150 | 22150 | 22050 | 1718 |
| 403 | 20241203 | 120900 | 14877554750 | 22150 | 22150 | 22150 | 22050 | 1260 |
| 404 | 20241203 | 120800 | 14849677850 | 22150 | 22100 | 22150 | 22050 | 2177 |
| 405 | 20241203 | 120700 | 14801618200 | 22150 | 22100 | 22150 | 22100 | 672 |
| 406 | 20241203 | 120600 | 14786764300 | 22100 | 22100 | 22150 | 22100 | 619 |
| 407 | 20241203 | 120500 | 14773080300 | 22100 | 22150 | 22150 | 22100 | 979 |
| 408 | 20241203 | 120400 | 14751435650 | 22150 | 22100 | 22150 | 22100 | 778 |
| 409 | 20241203 | 120300 | 14734228300 | 22100 | 22100 | 22150 | 22100 | 204 |
| 410 | 20241203 | 120200 | 14729717400 | 22100 | 22100 | 22150 | 22050 | 950 |
| 411 | 20241203 | 120100 | 14708721750 | 22100 | 22100 | 22100 | 22100 | 49 |
| 412 | 20241203 | 120000 | 14707638850 | 22100 | 22100 | 22100 | 22100 | 915 |
| 413 | 20241203 | 115900 | 14687417350 | 22100 | 22100 | 22150 | 22100 | 1401 |
| 414 | 20241203 | 115800 | 14656452500 | 22150 | 22100 | 22150 | 22100 | 1251 |
| 415 | 20241203 | 115700 | 14628784400 | 22100 | 22150 | 22150 | 22100 | 151 |
| 416 | 20241203 | 115600 | 14625440250 | 22150 | 22150 | 22200 | 22150 | 500 |
| 417 | 20241203 | 115500 | 14614363850 | 22150 | 22150 | 22150 | 22100 | 915 |
| 418 | 20241203 | 115400 | 14594096750 | 22100 | 22150 | 22150 | 22100 | 149 |
| 419 | 20241203 | 115300 | 14590796450 | 22100 | 22100 | 22150 | 22100 | 159 |
| 420 | 20241203 | 115200 | 14587280050 | 22150 | 22150 | 22150 | 22100 | 1017 |
| 421 | 20241203 | 115100 | 14564781200 | 22100 | 22150 | 22150 | 22100 | 434 |
| 422 | 20241203 | 115000 | 14555180350 | 22150 | 22100 | 22150 | 22100 | 974 |
| 423 | 20241203 | 114900 | 14533649700 | 22100 | 22100 | 22150 | 22100 | 134 |
| 424 | 20241203 | 114800 | 14530684650 | 22100 | 22100 | 22150 | 22100 | 989 |
| 425 | 20241203 | 114700 | 14508781100 | 22100 | 22050 | 22100 | 22050 | 1865 |
| 426 | 20241203 | 114600 | 14467584850 | 22050 | 22050 | 22050 | 22000 | 613 |
| 427 | 20241203 | 114500 | 14454073050 | 22000 | 22050 | 22050 | 22000 | 95 |
| 428 | 20241203 | 114400 | 14451979300 | 22000 | 22100 | 22100 | 22000 | 3774 |
| 429 | 20241203 | 114300 | 14368906000 | 22100 | 22050 | 22100 | 22050 | 589 |
| 430 | 20241203 | 114200 | 14355899400 | 22050 | 22050 | 22100 | 22050 | 846 |
| 431 | 20241203 | 114100 | 14337205400 | 22050 | 22100 | 22150 | 22050 | 1054 |
| 432 | 20241203 | 114000 | 14313912550 | 22100 | 22150 | 22150 | 22100 | 2305 |
| 433 | 20241203 | 113900 | 14262859850 | 22150 | 22000 | 22200 | 22000 | 4788 |
| 434 | 20241203 | 113800 | 14157135650 | 22000 | 22000 | 22050 | 22000 | 1701 |
| 435 | 20241203 | 113700 | 14119712750 | 22000 | 21950 | 22000 | 21950 | 295 |
| 436 | 20241203 | 113600 | 14113236100 | 21950 | 22000 | 22000 | 21950 | 711 |
| 437 | 20241203 | 113500 | 14097611000 | 22000 | 21950 | 22000 | 21950 | 608 |
| 438 | 20241203 | 113400 | 14084239800 | 22000 | 22000 | 22000 | 21900 | 270 |
| 439 | 20241203 | 113300 | 14078304000 | 22000 | 21900 | 22000 | 21900 | 2359 |
| 440 | 20241203 | 113200 | 14026444700 | 21850 | 21800 | 21900 | 21800 | 327 |
| 441 | 20241203 | 113100 | 14019298650 | 21850 | 21850 | 21900 | 21850 | 423 |
| 442 | 20241203 | 113000 | 14010054100 | 21850 | 21800 | 21850 | 21750 | 854 |
| 443 | 20241203 | 112900 | 13991448850 | 21800 | 21850 | 21900 | 21800 | 4404 |
| 444 | 20241203 | 112800 | 13895372000 | 21850 | 21900 | 21900 | 21850 | 110 |
| 445 | 20241203 | 112700 | 13892963850 | 21900 | 21850 | 21900 | 21850 | 380 |
| 446 | 20241203 | 112600 | 13884658650 | 21900 | 21950 | 22000 | 21900 | 1380 |
| 447 | 20241203 | 112500 | 13854429050 | 22000 | 22000 | 22000 | 21950 | 3263 |
| 448 | 20241203 | 112400 | 13782768050 | 22050 | 22000 | 22050 | 21950 | 1097 |
| 449 | 20241203 | 112300 | 13758621450 | 22000 | 22000 | 22000 | 21950 | 635 |
| 450 | 20241203 | 112200 | 13744660450 | 22000 | 22000 | 22000 | 21950 | 671 |
| 451 | 20241203 | 112100 | 13729913350 | 22000 | 22050 | 22050 | 22000 | 1606 |
| 452 | 20241203 | 112000 | 13694557100 | 22050 | 22050 | 22050 | 22000 | 845 |
| 453 | 20241203 | 111900 | 13675945750 | 22050 | 22000 | 22050 | 22000 | 868 |
| 454 | 20241203 | 111800 | 13656837800 | 22050 | 21900 | 22050 | 21900 | 3949 |
| 455 | 20241203 | 111700 | 13570004550 | 21900 | 21850 | 21900 | 21750 | 930 |
| 456 | 20241203 | 111600 | 13549692150 | 21850 | 21800 | 21900 | 21800 | 225 |
| 457 | 20241203 | 111500 | 13544775550 | 21850 | 21850 | 21850 | 21800 | 446 |
| 458 | 20241203 | 111400 | 13535035600 | 21800 | 21800 | 21850 | 21750 | 1534 |
| 459 | 20241203 | 111300 | 13501597150 | 21800 | 21800 | 21850 | 21800 | 858 |
| 460 | 20241203 | 111200 | 13482876900 | 21800 | 21850 | 21900 | 21800 | 1322 |
| 461 | 20241203 | 111100 | 13454007650 | 21900 | 21950 | 21950 | 21850 | 2080 |
| 462 | 20241203 | 111000 | 13408447450 | 21900 | 22000 | 22000 | 21900 | 1736 |
| 463 | 20241203 | 110900 | 13370367550 | 22000 | 22050 | 22050 | 21950 | 2270 |
| 464 | 20241203 | 110800 | 13320355050 | 22050 | 22000 | 22050 | 22000 | 1301 |
| 465 | 20241203 | 110700 | 13291684350 | 22000 | 21950 | 22000 | 21950 | 585 |
| 466 | 20241203 | 110600 | 13278841800 | 21950 | 22000 | 22000 | 21900 | 2832 |
| 467 | 20241203 | 110500 | 13216704000 | 21950 | 22000 | 22050 | 21950 | 2110 |
| 468 | 20241203 | 110400 | 13170322850 | 22000 | 22000 | 22000 | 21950 | 1495 |
| 469 | 20241203 | 110300 | 13137432900 | 21950 | 21900 | 21950 | 21850 | 2935 |
| 470 | 20241203 | 110200 | 13073174600 | 21950 | 21950 | 21950 | 21950 | 509 |
| 471 | 20241203 | 110100 | 13062002050 | 21950 | 21950 | 21950 | 21900 | 1031 |
| 472 | 20241203 | 110000 | 13039378900 | 21900 | 21900 | 21950 | 21900 | 333 |
| 473 | 20241203 | 105900 | 13032085800 | 21900 | 21900 | 21900 | 21900 | 587 |
| 474 | 20241203 | 105800 | 13019230500 | 21900 | 21900 | 21950 | 21900 | 694 |
| 475 | 20241203 | 105700 | 13004031350 | 21900 | 21900 | 21900 | 21850 | 752 |
| 476 | 20241203 | 105600 | 12987575800 | 21850 | 21850 | 21850 | 21800 | 973 |
| 477 | 20241203 | 105500 | 12966319250 | 21850 | 21850 | 21900 | 21850 | 1507 |
| 478 | 20241203 | 105400 | 12933367350 | 21900 | 21850 | 21900 | 21850 | 776 |
| 479 | 20241203 | 105300 | 12916401350 | 21900 | 21800 | 21900 | 21800 | 778 |
| 480 | 20241203 | 105200 | 12899383200 | 21850 | 21850 | 21850 | 21800 | 2052 |
| 481 | 20241203 | 105100 | 12854556850 | 21850 | 21900 | 21900 | 21850 | 1172 |
| 482 | 20241203 | 105000 | 12828928400 | 21900 | 21850 | 21950 | 21850 | 2584 |
| 483 | 20241203 | 104900 | 12772277300 | 21900 | 21950 | 22050 | 21900 | 4589 |
| 484 | 20241203 | 104800 | 12671606850 | 21950 | 21750 | 22200 | 21750 | 21985 |
| 485 | 20241203 | 104700 | 12188418200 | 21700 | 21700 | 21700 | 21650 | 518 |
| 486 | 20241203 | 104600 | 12177188650 | 21700 | 21700 | 21750 | 21650 | 1922 |
| 487 | 20241203 | 104500 | 12135553400 | 21650 | 21650 | 21700 | 21650 | 2186 |
| 488 | 20241203 | 104400 | 12088226450 | 21650 | 21650 | 21650 | 21600 | 243 |
| 489 | 20241203 | 104300 | 12082965700 | 21650 | 21700 | 21700 | 21600 | 3698 |
| 490 | 20241203 | 104200 | 12003025950 | 21700 | 21700 | 21700 | 21650 | 1493 |
| 491 | 20241203 | 104100 | 11970663950 | 21750 | 21800 | 21850 | 21700 | 2200 |
| 492 | 20241203 | 104000 | 11922867400 | 21750 | 21900 | 21950 | 21750 | 2362 |
| 493 | 20241203 | 103900 | 11871223200 | 21900 | 21700 | 21900 | 21700 | 7232 |
| 494 | 20241203 | 103800 | 11713657700 | 21700 | 21700 | 21700 | 21650 | 1287 |
| 495 | 20241203 | 103700 | 11685739800 | 21700 | 21750 | 21750 | 21650 | 956 |
| 496 | 20241203 | 103600 | 11664982100 | 21700 | 21700 | 21700 | 21650 | 2164 |
| 497 | 20241203 | 103500 | 11618025500 | 21700 | 21700 | 21700 | 21650 | 385 |
| 498 | 20241203 | 103400 | 11609676450 | 21700 | 21700 | 21700 | 21650 | 1778 |
| 499 | 20241203 | 103300 | 11571140500 | 21700 | 21700 | 21700 | 21650 | 678 |
| 500 | 20241203 | 103200 | 11556431750 | 21700 | 21650 | 21700 | 21650 | 894 |
| 501 | 20241203 | 103100 | 11537073150 | 21650 | 21650 | 21700 | 21650 | 490 |
| 502 | 20241203 | 103000 | 11526450400 | 21650 | 21700 | 21700 | 21600 | 2055 |
| 503 | 20241203 | 102900 | 11482003150 | 21650 | 21650 | 21700 | 21600 | 2663 |
| 504 | 20241203 | 102800 | 11424348150 | 21650 | 21700 | 21700 | 21650 | 479 |
| 505 | 20241203 | 102700 | 11413976700 | 21700 | 21650 | 21700 | 21600 | 756 |
| 506 | 20241203 | 102600 | 11397636250 | 21700 | 21650 | 21700 | 21600 | 895 |
| 507 | 20241203 | 102500 | 11378274400 | 21600 | 21550 | 21650 | 21500 | 1319 |
| 508 | 20241203 | 102400 | 11349762050 | 21500 | 21700 | 21700 | 21500 | 8106 |
| 509 | 20241203 | 102300 | 11174851450 | 21700 | 21700 | 21700 | 21650 | 3621 |
| 510 | 20241203 | 102200 | 11096455700 | 21650 | 21650 | 21700 | 21650 | 1171 |
| 511 | 20241203 | 102100 | 11071100900 | 21650 | 21700 | 21700 | 21650 | 878 |
| 512 | 20241203 | 102000 | 11052060000 | 21700 | 21700 | 21750 | 21600 | 1447 |
| 513 | 20241203 | 101900 | 11020724550 | 21750 | 21800 | 21800 | 21700 | 1573 |
| 514 | 20241203 | 101800 | 10986559150 | 21800 | 21800 | 21800 | 21700 | 1448 |
| 515 | 20241203 | 101700 | 10955067550 | 21800 | 21700 | 21800 | 21650 | 4845 |
| 516 | 20241203 | 101600 | 10849729700 | 21700 | 21700 | 21700 | 21650 | 4010 |
| 517 | 20241203 | 101500 | 10762852400 | 21700 | 21700 | 21750 | 21700 | 2405 |
| 518 | 20241203 | 101400 | 10710633700 | 21750 | 21750 | 21750 | 21650 | 2737 |
| 519 | 20241203 | 101300 | 10651219500 | 21750 | 21750 | 21750 | 21700 | 2449 |
| 520 | 20241203 | 101200 | 10597980000 | 21700 | 21650 | 21700 | 21600 | 856 |
| 521 | 20241203 | 101100 | 10579427000 | 21700 | 21550 | 21700 | 21500 | 6603 |
| 522 | 20241203 | 101000 | 10436966150 | 21550 | 21550 | 21550 | 21500 | 8908 |
| 523 | 20241203 | 100900 | 10245413400 | 21500 | 21600 | 21650 | 21450 | 10065 |
| 524 | 20241203 | 100800 | 10028656600 | 21600 | 21650 | 21650 | 21550 | 7549 |
| 525 | 20241203 | 100700 | 9865678000 | 21650 | 21700 | 21800 | 21450 | 19427 |
| 526 | 20241203 | 100600 | 9446668300 | 21700 | 21700 | 21800 | 21600 | 13731 |
| 527 | 20241203 | 100500 | 9148803050 | 21750 | 21800 | 21800 | 21700 | 21167 |
| 528 | 20241203 | 100400 | 8689004600 | 21800 | 21800 | 21850 | 21750 | 4335 |
| 529 | 20241203 | 100300 | 8594499850 | 21850 | 21950 | 21950 | 21800 | 2314 |
| 530 | 20241203 | 100200 | 8543888050 | 21950 | 21950 | 21950 | 21900 | 967 |
| 531 | 20241203 | 100100 | 8522702650 | 21950 | 21950 | 22000 | 21900 | 472 |
| 532 | 20241203 | 100000 | 8512354700 | 22050 | 22050 | 22050 | 21900 | 7147 |
| 533 | 20241203 | 095900 | 8355197050 | 22050 | 22050 | 22100 | 22000 | 3383 |
| 534 | 20241203 | 095800 | 8280612700 | 22050 | 22050 | 22100 | 22050 | 2465 |
| 535 | 20241203 | 095700 | 8226180700 | 22000 | 22000 | 22050 | 22000 | 1979 |
| 536 | 20241203 | 095600 | 8182637650 | 22000 | 22000 | 22000 | 21900 | 5134 |
| 537 | 20241203 | 095500 | 8069911300 | 22000 | 21900 | 22000 | 21900 | 2168 |
| 538 | 20241203 | 095400 | 8022284500 | 21900 | 21950 | 21950 | 21900 | 1941 |
| 539 | 20241203 | 095300 | 7979680050 | 21950 | 21900 | 21950 | 21900 | 2919 |
| 540 | 20241203 | 095200 | 7915649500 | 21900 | 21850 | 21900 | 21800 | 1053 |
| 541 | 20241203 | 095100 | 7892611750 | 21850 | 21800 | 21900 | 21800 | 1461 |
| 542 | 20241203 | 095000 | 7860713800 | 21850 | 21850 | 21850 | 21800 | 2310 |
| 543 | 20241203 | 094900 | 7810339300 | 21800 | 21800 | 21850 | 21800 | 3655 |
| 544 | 20241203 | 094800 | 7730630500 | 21850 | 21850 | 21850 | 21800 | 1452 |
| 545 | 20241203 | 094700 | 7698935150 | 21850 | 21900 | 21950 | 21850 | 2200 |
| 546 | 20241203 | 094600 | 7650828800 | 21950 | 21900 | 21950 | 21900 | 1960 |
| 547 | 20241203 | 094500 | 7607900900 | 21950 | 21850 | 21950 | 21800 | 6125 |
| 548 | 20241203 | 094400 | 7473842050 | 21850 | 21850 | 21850 | 21800 | 1928 |
| 549 | 20241203 | 094300 | 7431794450 | 21850 | 21850 | 21850 | 21750 | 5302 |
| 550 | 20241203 | 094200 | 7316354750 | 21850 | 21800 | 21900 | 21750 | 1869 |
| 551 | 20241203 | 094100 | 7275590100 | 21750 | 21900 | 21950 | 21750 | 5773 |
| 552 | 20241203 | 094000 | 7149626950 | 21900 | 21850 | 21950 | 21850 | 2876 |
| 553 | 20241203 | 093900 | 7086665200 | 21800 | 21850 | 21900 | 21700 | 33923 |
| 554 | 20241203 | 093800 | 6347941350 | 21900 | 21950 | 22000 | 21850 | 10218 |
| 555 | 20241203 | 093700 | 6124096550 | 22000 | 22000 | 22000 | 21950 | 1532 |
| 556 | 20241203 | 093600 | 6090454850 | 22000 | 21950 | 22000 | 21900 | 2724 |
| 557 | 20241203 | 093500 | 6030660800 | 21950 | 21950 | 22000 | 21900 | 2480 |
| 558 | 20241203 | 093400 | 5976237500 | 22000 | 22000 | 22000 | 21900 | 5409 |
| 559 | 20241203 | 093300 | 5857562950 | 22000 | 22050 | 22050 | 21950 | 2761 |
| 560 | 20241203 | 093200 | 5796811700 | 22000 | 22050 | 22100 | 22000 | 2705 |
| 561 | 20241203 | 093100 | 5737246750 | 22000 | 22100 | 22150 | 22000 | 5968 |
| 562 | 20241203 | 093000 | 5605702750 | 22150 | 22200 | 22250 | 22000 | 4441 |
| 563 | 20241203 | 092900 | 5507646150 | 22000 | 22400 | 22400 | 21950 | 22604 |
| 564 | 20241203 | 092800 | 5009217350 | 22300 | 22500 | 22500 | 22250 | 3881 |
| 565 | 20241203 | 092700 | 4922514100 | 22400 | 22400 | 22600 | 22400 | 35741 |
| 566 | 20241203 | 092600 | 4119527150 | 22350 | 22250 | 22350 | 22200 | 6712 |
| 567 | 20241203 | 092500 | 3969850200 | 22250 | 22100 | 22250 | 22100 | 2476 |
| 568 | 20241203 | 092400 | 3914941700 | 22100 | 22200 | 22200 | 22100 | 4206 |
| 569 | 20241203 | 092300 | 3821894800 | 22150 | 22100 | 22250 | 22100 | 2735 |
| 570 | 20241203 | 092200 | 3761212750 | 22050 | 22150 | 22200 | 22050 | 1419 |
| 571 | 20241203 | 092100 | 3729829650 | 22150 | 22150 | 22200 | 22000 | 2034 |
| 572 | 20241203 | 092000 | 3684976700 | 22050 | 22250 | 22300 | 22000 | 11978 |
| 573 | 20241203 | 091900 | 3420638600 | 22300 | 22200 | 22300 | 22100 | 3331 |
| 574 | 20241203 | 091800 | 3346637500 | 22250 | 22350 | 22350 | 22150 | 7247 |
| 575 | 20241203 | 091700 | 3185481100 | 22350 | 22500 | 22550 | 22300 | 11355 |
| 576 | 20241203 | 091600 | 2930360900 | 22550 | 22550 | 22550 | 22450 | 6494 |
| 577 | 20241203 | 091500 | 2784143950 | 22500 | 22450 | 22550 | 22350 | 10362 |
| 578 | 20241203 | 091400 | 2551246800 | 22400 | 22400 | 22450 | 22350 | 3582 |
| 579 | 20241203 | 091300 | 2471126950 | 22400 | 22350 | 22450 | 22350 | 3729 |
| 580 | 20241203 | 091200 | 2387623350 | 22350 | 22300 | 22350 | 22300 | 1828 |
| 581 | 20241203 | 091100 | 2346840050 | 22300 | 22300 | 22350 | 22200 | 4559 |
| 582 | 20241203 | 091000 | 2245192350 | 22250 | 22350 | 22350 | 22250 | 5271 |
| 583 | 20241203 | 090900 | 2127722150 | 22350 | 22450 | 22500 | 22350 | 6145 |
| 584 | 20241203 | 090800 | 1989989650 | 22500 | 22300 | 22500 | 22300 | 8489 |
| 585 | 20241203 | 090700 | 1799994700 | 22300 | 22200 | 22350 | 22150 | 9895 |
| 586 | 20241203 | 090600 | 1580138700 | 22150 | 22200 | 22300 | 22100 | 3992 |
| 587 | 20241203 | 090500 | 1491502250 | 22200 | 22200 | 22250 | 22150 | 5405 |
| 588 | 20241203 | 090400 | 1371519400 | 22200 | 22150 | 22250 | 22100 | 5908 |
| 589 | 20241203 | 090300 | 1240383950 | 22200 | 22100 | 22300 | 22100 | 6791 |
| 590 | 20241203 | 090200 | 1089809200 | 22150 | 22400 | 22400 | 22100 | 13330 |
| 591 | 20241203 | 090100 | 794208300 | 22400 | 22200 | 22400 | 22150 | 11285 |
| 592 | 20241203 | 090000 | 542874050 | 22200 | 21950 | 22250 | 21850 | 22245 |