33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 3 | 20241204 | 190000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20241204 | 185900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20241204 | 185800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20241204 | 185700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20241204 | 185600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20241204 | 185500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20241204 | 185400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20241204 | 185300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20241204 | 185200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20241204 | 185100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20241204 | 185000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20241204 | 184900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20241204 | 184800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20241204 | 184700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20241204 | 184600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20241204 | 184500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20241204 | 184400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20241204 | 184300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20241204 | 184200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20241204 | 184100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20241204 | 184000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20241204 | 183900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20241204 | 183800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20241204 | 183700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20241204 | 183600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20241204 | 183500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20241204 | 183400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20241204 | 183300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20241204 | 183200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20241204 | 183100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 33 | 20241204 | 183000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20241204 | 182900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20241204 | 182800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20241204 | 182700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20241204 | 182600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20241204 | 182500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20241204 | 182400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20241204 | 182300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20241204 | 182200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20241204 | 182100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20241204 | 182000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20241204 | 181900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20241204 | 181800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20241204 | 181700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20241204 | 181600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20241204 | 181500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20241204 | 181400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20241204 | 181300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20241204 | 181200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20241204 | 181100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20241204 | 181000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20241204 | 180900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20241204 | 180800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20241204 | 180700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20241204 | 180600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20241204 | 180500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20241204 | 180400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20241204 | 180300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20241204 | 180200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20241204 | 180100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 63 | 20241204 | 180000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20241204 | 175900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20241204 | 175800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20241204 | 175700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20241204 | 175600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20241204 | 175500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20241204 | 175400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20241204 | 175300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20241204 | 175200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20241204 | 175100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20241204 | 175000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20241204 | 174900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20241204 | 174800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20241204 | 174700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20241204 | 174600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20241204 | 174500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20241204 | 174400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20241204 | 174300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20241204 | 174200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20241204 | 174100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20241204 | 174000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20241204 | 173900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20241204 | 173800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20241204 | 173700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20241204 | 173600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20241204 | 173500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20241204 | 173400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20241204 | 173300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20241204 | 173200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20241204 | 173100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 93 | 20241204 | 173000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20241204 | 172900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20241204 | 172800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20241204 | 172700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20241204 | 172600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20241204 | 172500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20241204 | 172400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20241204 | 172300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20241204 | 172200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20241204 | 172100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20241204 | 172000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20241204 | 171900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20241204 | 171800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20241204 | 171700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20241204 | 171600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20241204 | 171500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20241204 | 171400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20241204 | 171300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20241204 | 171200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20241204 | 171100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20241204 | 171000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20241204 | 170900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20241204 | 170800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20241204 | 170700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20241204 | 170600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20241204 | 170500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20241204 | 170400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20241204 | 170300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20241204 | 170200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20241204 | 170100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 123 | 20241204 | 170000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20241204 | 165900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20241204 | 165800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20241204 | 165700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20241204 | 165600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20241204 | 165500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20241204 | 165400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20241204 | 165300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20241204 | 165200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20241204 | 165100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20241204 | 165000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20241204 | 164900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20241204 | 164800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20241204 | 164700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20241204 | 164600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20241204 | 164500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20241204 | 164400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20241204 | 164300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20241204 | 164200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20241204 | 164100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20241204 | 164000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20241204 | 163900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20241204 | 163800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20241204 | 163700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20241204 | 163600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20241204 | 163500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20241204 | 163400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20241204 | 163300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20241204 | 163200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20241204 | 163100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 153 | 20241204 | 163000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20241204 | 162900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20241204 | 162800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20241204 | 162700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20241204 | 162600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20241204 | 162500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20241204 | 162400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20241204 | 162300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20241204 | 162200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20241204 | 162100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20241204 | 162000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20241204 | 161900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20241204 | 161800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20241204 | 161700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20241204 | 161600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20241204 | 161500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20241204 | 161400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20241204 | 161300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20241204 | 161200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20241204 | 161100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20241204 | 161000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20241204 | 160900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20241204 | 160800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20241204 | 160700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20241204 | 160600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20241204 | 160500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20241204 | 160400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20241204 | 160300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20241204 | 160200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20241204 | 160100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 183 | 20241204 | 160000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20241204 | 155900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20241204 | 155800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20241204 | 155700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20241204 | 155600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20241204 | 155500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20241204 | 155400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20241204 | 155300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20241204 | 155200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20241204 | 155100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20241204 | 155000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20241204 | 154900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20241204 | 154800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20241204 | 154700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20241204 | 154600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241204 | 154500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241204 | 154400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241204 | 154300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241204 | 154200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241204 | 154100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241204 | 154000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241204 | 153900 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241204 | 153800 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241204 | 153700 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241204 | 153600 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20241204 | 153500 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20241204 | 153400 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20241204 | 153300 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20241204 | 153200 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20241204 | 153100 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 213 | 20241204 | 153000 | 22657627150 | 21650 | 21650 | 21650 | 21650 | 9856 |
| 214 | 20241204 | 152900 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 215 | 20241204 | 152800 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 216 | 20241204 | 152700 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 217 | 20241204 | 152600 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 218 | 20241204 | 152500 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 219 | 20241204 | 152400 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 220 | 20241204 | 152300 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 221 | 20241204 | 152200 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 222 | 20241204 | 152100 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 223 | 20241204 | 152000 | 22444244750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 224 | 20241204 | 151900 | 22444244750 | 21850 | 21750 | 21850 | 21700 | 3536 |
| 225 | 20241204 | 151800 | 22367201200 | 21700 | 21700 | 21750 | 21700 | 1013 |
| 226 | 20241204 | 151700 | 22345203300 | 21700 | 21750 | 21750 | 21700 | 208 |
| 227 | 20241204 | 151600 | 22340685050 | 21700 | 21700 | 21750 | 21700 | 494 |
| 228 | 20241204 | 151500 | 22329963750 | 21700 | 21750 | 21750 | 21650 | 1298 |
| 229 | 20241204 | 151400 | 22301800750 | 21750 | 21750 | 21800 | 21700 | 4221 |
| 230 | 20241204 | 151300 | 22210034200 | 21800 | 21800 | 21850 | 21750 | 2607 |
| 231 | 20241204 | 151200 | 22153184600 | 21800 | 21800 | 21800 | 21750 | 1942 |
| 232 | 20241204 | 151100 | 22110850950 | 21750 | 21800 | 21800 | 21750 | 525 |
| 233 | 20241204 | 151000 | 22099428450 | 21750 | 21750 | 21800 | 21750 | 1328 |
| 234 | 20241204 | 150900 | 22070529550 | 21800 | 21700 | 21800 | 21700 | 1363 |
| 235 | 20241204 | 150800 | 22040890150 | 21700 | 21700 | 21750 | 21700 | 240 |
| 236 | 20241204 | 150700 | 22035673800 | 21750 | 21700 | 21750 | 21700 | 294 |
| 237 | 20241204 | 150600 | 22029290850 | 21700 | 21700 | 21750 | 21650 | 1946 |
| 238 | 20241204 | 150500 | 21987056700 | 21700 | 21600 | 21700 | 21600 | 1564 |
| 239 | 20241204 | 150400 | 21953153950 | 21600 | 21650 | 21650 | 21600 | 161 |
| 240 | 20241204 | 150300 | 21949673600 | 21650 | 21600 | 21650 | 21600 | 671 |
| 241 | 20241204 | 150200 | 21935158900 | 21650 | 21650 | 21650 | 21600 | 356 |
| 242 | 20241204 | 150100 | 21927465400 | 21600 | 21600 | 21650 | 21600 | 284 |
| 243 | 20241204 | 150000 | 21921327500 | 21600 | 21650 | 21650 | 21600 | 722 |
| 244 | 20241204 | 145900 | 21905725850 | 21650 | 21650 | 21650 | 21600 | 738 |
| 245 | 20241204 | 145800 | 21889780500 | 21650 | 21650 | 21700 | 21600 | 1859 |
| 246 | 20241204 | 145700 | 21849543600 | 21600 | 21650 | 21700 | 21600 | 559 |
| 247 | 20241204 | 145600 | 21837440750 | 21700 | 21650 | 21700 | 21600 | 1551 |
| 248 | 20241204 | 145500 | 21803863900 | 21700 | 21700 | 21750 | 21650 | 2079 |
| 249 | 20241204 | 145400 | 21758742200 | 21700 | 21800 | 21800 | 21700 | 732 |
| 250 | 20241204 | 145300 | 21742817950 | 21750 | 21800 | 21850 | 21750 | 1598 |
| 251 | 20241204 | 145200 | 21707990600 | 21750 | 21800 | 21850 | 21750 | 1790 |
| 252 | 20241204 | 145100 | 21668980850 | 21800 | 21750 | 21850 | 21750 | 1343 |
| 253 | 20241204 | 145000 | 21639697300 | 21750 | 21800 | 21800 | 21750 | 828 |
| 254 | 20241204 | 144900 | 21621679200 | 21800 | 21900 | 21900 | 21800 | 3664 |
| 255 | 20241204 | 144800 | 21541671400 | 21850 | 21750 | 21850 | 21750 | 3229 |
| 256 | 20241204 | 144700 | 21471247500 | 21750 | 21750 | 21800 | 21750 | 633 |
| 257 | 20241204 | 144600 | 21457471250 | 21750 | 21800 | 21800 | 21750 | 498 |
| 258 | 20241204 | 144500 | 21446624250 | 21800 | 21850 | 21850 | 21800 | 912 |
| 259 | 20241204 | 144400 | 21426723250 | 21850 | 21850 | 21850 | 21800 | 593 |
| 260 | 20241204 | 144300 | 21413776800 | 21850 | 21750 | 21900 | 21750 | 3577 |
| 261 | 20241204 | 144200 | 21335689850 | 21800 | 21850 | 21850 | 21750 | 1853 |
| 262 | 20241204 | 144100 | 21295250150 | 21850 | 21650 | 21850 | 21600 | 13366 |
| 263 | 20241204 | 144000 | 21004150650 | 21650 | 21700 | 21700 | 21600 | 3104 |
| 264 | 20241204 | 143900 | 20936857000 | 21650 | 21450 | 21650 | 21450 | 6118 |
| 265 | 20241204 | 143800 | 20804667600 | 21450 | 21500 | 21550 | 21450 | 237 |
| 266 | 20241204 | 143700 | 20799568500 | 21500 | 21550 | 21550 | 21500 | 170 |
| 267 | 20241204 | 143600 | 20795911400 | 21550 | 21500 | 21550 | 21500 | 351 |
| 268 | 20241204 | 143500 | 20788358950 | 21500 | 21550 | 21600 | 21500 | 3488 |
| 269 | 20241204 | 143400 | 20713168850 | 21600 | 21600 | 21600 | 21550 | 559 |
| 270 | 20241204 | 143300 | 20701118650 | 21600 | 21550 | 21600 | 21550 | 1732 |
| 271 | 20241204 | 143200 | 20663780300 | 21600 | 21600 | 21600 | 21550 | 852 |
| 272 | 20241204 | 143100 | 20645379950 | 21550 | 21600 | 21600 | 21550 | 353 |
| 273 | 20241204 | 143000 | 20637769950 | 21600 | 21600 | 21600 | 21550 | 192 |
| 274 | 20241204 | 142900 | 20633623200 | 21600 | 21600 | 21600 | 21550 | 1989 |
| 275 | 20241204 | 142800 | 20590754000 | 21600 | 21650 | 21650 | 21550 | 466 |
| 276 | 20241204 | 142700 | 20580704300 | 21650 | 21550 | 21650 | 21550 | 2713 |
| 277 | 20241204 | 142600 | 20522120300 | 21550 | 21500 | 21550 | 21500 | 225 |
| 278 | 20241204 | 142500 | 20517274350 | 21550 | 21550 | 21550 | 21500 | 391 |
| 279 | 20241204 | 142400 | 20508865150 | 21500 | 21450 | 21500 | 21450 | 385 |
| 280 | 20241204 | 142300 | 20500589500 | 21450 | 21500 | 21550 | 21450 | 1357 |
| 281 | 20241204 | 142200 | 20471413450 | 21500 | 21450 | 21500 | 21450 | 369 |
| 282 | 20241204 | 142100 | 20463495250 | 21450 | 21400 | 21500 | 21400 | 811 |
| 283 | 20241204 | 142000 | 20446101150 | 21450 | 21400 | 21450 | 21400 | 362 |
| 284 | 20241204 | 141900 | 20438346500 | 21400 | 21300 | 21450 | 21300 | 1738 |
| 285 | 20241204 | 141800 | 20401225100 | 21300 | 21350 | 21350 | 21200 | 2714 |
| 286 | 20241204 | 141700 | 20343443250 | 21300 | 21300 | 21350 | 21200 | 433 |
| 287 | 20241204 | 141600 | 20334222000 | 21300 | 21300 | 21350 | 21200 | 4938 |
| 288 | 20241204 | 141500 | 20229218800 | 21300 | 21300 | 21350 | 21250 | 894 |
| 289 | 20241204 | 141400 | 20210201400 | 21300 | 21300 | 21350 | 21300 | 1609 |
| 290 | 20241204 | 141300 | 20175923500 | 21300 | 21300 | 21350 | 21250 | 1120 |
| 291 | 20241204 | 141200 | 20152088650 | 21250 | 21300 | 21300 | 21200 | 440 |
| 292 | 20241204 | 141100 | 20142743950 | 21250 | 21300 | 21350 | 21150 | 9377 |
| 293 | 20241204 | 141000 | 19944064850 | 21350 | 21400 | 21450 | 21150 | 10708 |
| 294 | 20241204 | 140900 | 19716432650 | 21350 | 21450 | 21450 | 21350 | 213 |
| 295 | 20241204 | 140800 | 19711879650 | 21400 | 21350 | 21400 | 21350 | 2148 |
| 296 | 20241204 | 140700 | 19665921750 | 21350 | 21350 | 21400 | 21350 | 911 |
| 297 | 20241204 | 140600 | 19646468750 | 21350 | 21350 | 21400 | 21350 | 339 |
| 298 | 20241204 | 140500 | 19639230300 | 21350 | 21400 | 21450 | 21350 | 2294 |
| 299 | 20241204 | 140400 | 19590136700 | 21400 | 21400 | 21400 | 21400 | 1547 |
| 300 | 20241204 | 140300 | 19557030900 | 21450 | 21400 | 21450 | 21400 | 1124 |
| 301 | 20241204 | 140200 | 19532975950 | 21350 | 21350 | 21400 | 21300 | 728 |
| 302 | 20241204 | 140100 | 19517451800 | 21350 | 21350 | 21400 | 21350 | 618 |
| 303 | 20241204 | 140000 | 19504257250 | 21350 | 21300 | 21450 | 21300 | 411 |
| 304 | 20241204 | 135900 | 19495491300 | 21300 | 21450 | 21500 | 21300 | 11132 |
| 305 | 20241204 | 135800 | 19257792050 | 21450 | 21400 | 21450 | 21400 | 229 |
| 306 | 20241204 | 135700 | 19252884650 | 21450 | 21400 | 21450 | 21400 | 207 |
| 307 | 20241204 | 135600 | 19248450400 | 21450 | 21450 | 21500 | 21400 | 361 |
| 308 | 20241204 | 135500 | 19240720400 | 21450 | 21400 | 21450 | 21400 | 374 |
| 309 | 20241204 | 135400 | 19232704800 | 21400 | 21450 | 21500 | 21400 | 1451 |
| 310 | 20241204 | 135300 | 19201632100 | 21450 | 21400 | 21500 | 21400 | 952 |
| 311 | 20241204 | 135200 | 19181202950 | 21450 | 21450 | 21500 | 21450 | 152 |
| 312 | 20241204 | 135100 | 19177942150 | 21450 | 21450 | 21500 | 21400 | 406 |
| 313 | 20241204 | 135000 | 19169230650 | 21450 | 21450 | 21500 | 21450 | 1415 |
| 314 | 20241204 | 134900 | 19138845700 | 21450 | 21450 | 21500 | 21400 | 329 |
| 315 | 20241204 | 134800 | 19131799000 | 21400 | 21450 | 21500 | 21400 | 671 |
| 316 | 20241204 | 134700 | 19117424000 | 21400 | 21450 | 21500 | 21400 | 1514 |
| 317 | 20241204 | 134600 | 19084953200 | 21450 | 21450 | 21500 | 21450 | 2351 |
| 318 | 20241204 | 134500 | 19034523550 | 21450 | 21450 | 21500 | 21450 | 416 |
| 319 | 20241204 | 134400 | 19025597450 | 21450 | 21450 | 21500 | 21450 | 145 |
| 320 | 20241204 | 134300 | 19022486600 | 21500 | 21500 | 21500 | 21450 | 102 |
| 321 | 20241204 | 134200 | 19020293900 | 21550 | 21450 | 21550 | 21450 | 221 |
| 322 | 20241204 | 134100 | 19015542500 | 21450 | 21500 | 21500 | 21450 | 1020 |
| 323 | 20241204 | 134000 | 18993613050 | 21500 | 21550 | 21550 | 21450 | 176 |
| 324 | 20241204 | 133900 | 18989828700 | 21550 | 21450 | 21550 | 21450 | 306 |
| 325 | 20241204 | 133800 | 18983248400 | 21500 | 21550 | 21550 | 21450 | 274 |
| 326 | 20241204 | 133700 | 18977357750 | 21500 | 21450 | 21550 | 21450 | 1121 |
| 327 | 20241204 | 133600 | 18953238450 | 21450 | 21400 | 21500 | 21400 | 1416 |
| 328 | 20241204 | 133500 | 18922856450 | 21450 | 21450 | 21450 | 21400 | 316 |
| 329 | 20241204 | 133400 | 18916082450 | 21500 | 21500 | 21550 | 21450 | 138 |
| 330 | 20241204 | 133300 | 18913117150 | 21500 | 21500 | 21500 | 21450 | 920 |
| 331 | 20241204 | 133200 | 18893338250 | 21500 | 21400 | 21500 | 21400 | 1454 |
| 332 | 20241204 | 133100 | 18862152150 | 21450 | 21400 | 21450 | 21400 | 1271 |
| 333 | 20241204 | 133000 | 18834944250 | 21450 | 21400 | 21450 | 21400 | 3169 |
| 334 | 20241204 | 132900 | 18767124950 | 21400 | 21450 | 21450 | 21400 | 265 |
| 335 | 20241204 | 132800 | 18761450500 | 21450 | 21450 | 21500 | 21450 | 2466 |
| 336 | 20241204 | 132700 | 18708552900 | 21450 | 21450 | 21500 | 21450 | 104 |
| 337 | 20241204 | 132600 | 18706320900 | 21450 | 21500 | 21550 | 21400 | 5962 |
| 338 | 20241204 | 132500 | 18578285600 | 21500 | 21550 | 21600 | 21500 | 1658 |
| 339 | 20241204 | 132400 | 18542600000 | 21550 | 21600 | 21600 | 21550 | 80 |
| 340 | 20241204 | 132300 | 18540873800 | 21550 | 21500 | 21600 | 21500 | 799 |
| 341 | 20241204 | 132200 | 18523655300 | 21550 | 21550 | 21550 | 21500 | 56 |
| 342 | 20241204 | 132100 | 18522449450 | 21550 | 21550 | 21600 | 21500 | 1045 |
| 343 | 20241204 | 132000 | 18499948500 | 21550 | 21550 | 21600 | 21500 | 1954 |
| 344 | 20241204 | 131900 | 18457838200 | 21600 | 21550 | 21600 | 21550 | 70 |
| 345 | 20241204 | 131800 | 18456328550 | 21550 | 21700 | 21700 | 21550 | 1101 |
| 346 | 20241204 | 131700 | 18432551750 | 21650 | 21650 | 21700 | 21650 | 514 |
| 347 | 20241204 | 131600 | 18421421250 | 21650 | 21650 | 21700 | 21650 | 466 |
| 348 | 20241204 | 131500 | 18411326850 | 21650 | 21650 | 21700 | 21650 | 52 |
| 349 | 20241204 | 131400 | 18410200000 | 21700 | 21650 | 21700 | 21650 | 237 |
| 350 | 20241204 | 131300 | 18405060900 | 21650 | 21600 | 21650 | 21600 | 517 |
| 351 | 20241204 | 131200 | 18393886250 | 21650 | 21600 | 21650 | 21600 | 795 |
| 352 | 20241204 | 131100 | 18376675150 | 21650 | 21600 | 21700 | 21600 | 1185 |
| 353 | 20241204 | 131000 | 18351029050 | 21650 | 21650 | 21650 | 21600 | 621 |
| 354 | 20241204 | 130900 | 18337587650 | 21650 | 21600 | 21650 | 21600 | 69 |
| 355 | 20241204 | 130800 | 18336094050 | 21650 | 21700 | 21700 | 21600 | 1157 |
| 356 | 20241204 | 130700 | 18311046150 | 21650 | 21700 | 21700 | 21650 | 1370 |
| 357 | 20241204 | 130600 | 18281368250 | 21700 | 21700 | 21750 | 21650 | 117 |
| 358 | 20241204 | 130500 | 18278829650 | 21700 | 21650 | 21700 | 21650 | 341 |
| 359 | 20241204 | 130400 | 18271439200 | 21700 | 21700 | 21700 | 21650 | 318 |
| 360 | 20241204 | 130300 | 18264539950 | 21700 | 21650 | 21700 | 21650 | 215 |
| 361 | 20241204 | 130200 | 18259875250 | 21700 | 21700 | 21700 | 21650 | 294 |
| 362 | 20241204 | 130100 | 18253498450 | 21700 | 21700 | 21750 | 21650 | 200 |
| 363 | 20241204 | 130000 | 18249158100 | 21700 | 21700 | 21700 | 21650 | 650 |
| 364 | 20241204 | 125900 | 18235055550 | 21700 | 21650 | 21750 | 21650 | 1919 |
| 365 | 20241204 | 125800 | 18193416200 | 21650 | 21700 | 21700 | 21650 | 824 |
| 366 | 20241204 | 125700 | 18175574000 | 21700 | 21650 | 21700 | 21650 | 416 |
| 367 | 20241204 | 125600 | 18166552450 | 21700 | 21700 | 21750 | 21700 | 433 |
| 368 | 20241204 | 125500 | 18157156050 | 21700 | 21800 | 21800 | 21700 | 255 |
| 369 | 20241204 | 125400 | 18151618950 | 21800 | 21750 | 21800 | 21750 | 279 |
| 370 | 20241204 | 125300 | 18145547900 | 21750 | 21800 | 21850 | 21750 | 6610 |
| 371 | 20241204 | 125200 | 18001521800 | 21800 | 21800 | 21800 | 21750 | 2142 |
| 372 | 20241204 | 125100 | 17954827300 | 21750 | 21650 | 21750 | 21650 | 1888 |
| 373 | 20241204 | 125000 | 17913819200 | 21700 | 21650 | 21700 | 21650 | 341 |
| 374 | 20241204 | 124900 | 17906433900 | 21700 | 21700 | 21700 | 21650 | 87 |
| 375 | 20241204 | 124800 | 17904546550 | 21650 | 21650 | 21700 | 21650 | 386 |
| 376 | 20241204 | 124700 | 17896181750 | 21650 | 21700 | 21750 | 21600 | 1533 |
| 377 | 20241204 | 124600 | 17862991250 | 21700 | 21700 | 21750 | 21700 | 1068 |
| 378 | 20241204 | 124500 | 17839813800 | 21750 | 21700 | 21750 | 21650 | 2151 |
| 379 | 20241204 | 124400 | 17793116250 | 21650 | 21650 | 21700 | 21650 | 124 |
| 380 | 20241204 | 124300 | 17790430850 | 21650 | 21650 | 21700 | 21650 | 362 |
| 381 | 20241204 | 124200 | 17782579500 | 21650 | 21650 | 21700 | 21650 | 180 |
| 382 | 20241204 | 124100 | 17778675100 | 21650 | 21650 | 21700 | 21650 | 86 |
| 383 | 20241204 | 124000 | 17776813000 | 21650 | 21650 | 21700 | 21650 | 202 |
| 384 | 20241204 | 123900 | 17772437900 | 21700 | 21600 | 21700 | 21600 | 402 |
| 385 | 20241204 | 123800 | 17763733150 | 21650 | 21650 | 21650 | 21600 | 512 |
| 386 | 20241204 | 123700 | 17752650600 | 21650 | 21650 | 21650 | 21600 | 108 |
| 387 | 20241204 | 123600 | 17750312900 | 21700 | 21700 | 21700 | 21600 | 3216 |
| 388 | 20241204 | 123500 | 17680717600 | 21650 | 21650 | 21700 | 21650 | 701 |
| 389 | 20241204 | 123400 | 17665539000 | 21650 | 21650 | 21700 | 21650 | 162 |
| 390 | 20241204 | 123300 | 17662030200 | 21700 | 21700 | 21700 | 21650 | 110 |
| 391 | 20241204 | 123200 | 17659643400 | 21650 | 21750 | 21750 | 21650 | 743 |
| 392 | 20241204 | 123100 | 17643520250 | 21750 | 21650 | 21750 | 21650 | 752 |
| 393 | 20241204 | 123000 | 17627200350 | 21700 | 21650 | 21700 | 21650 | 668 |
| 394 | 20241204 | 122900 | 17612735850 | 21600 | 21600 | 21650 | 21600 | 282 |
| 395 | 20241204 | 122800 | 17606631900 | 21650 | 21550 | 21650 | 21550 | 1122 |
| 396 | 20241204 | 122700 | 17582393850 | 21550 | 21600 | 21600 | 21550 | 114 |
| 397 | 20241204 | 122600 | 17579933500 | 21600 | 21550 | 21600 | 21550 | 182 |
| 398 | 20241204 | 122500 | 17576006650 | 21600 | 21550 | 21600 | 21550 | 418 |
| 399 | 20241204 | 122400 | 17566985650 | 21550 | 21550 | 21600 | 21550 | 73 |
| 400 | 20241204 | 122300 | 17565410450 | 21600 | 21550 | 21600 | 21550 | 356 |
| 401 | 20241204 | 122200 | 17557722100 | 21600 | 21550 | 21600 | 21550 | 80 |
| 402 | 20241204 | 122100 | 17555995550 | 21600 | 21600 | 21650 | 21600 | 327 |
| 403 | 20241204 | 122000 | 17548931400 | 21600 | 21650 | 21650 | 21600 | 561 |
| 404 | 20241204 | 121900 | 17536795200 | 21600 | 21650 | 21650 | 21600 | 66 |
| 405 | 20241204 | 121800 | 17535368500 | 21600 | 21600 | 21650 | 21600 | 74 |
| 406 | 20241204 | 121700 | 17533768650 | 21650 | 21600 | 21650 | 21600 | 92 |
| 407 | 20241204 | 121600 | 17531779150 | 21600 | 21650 | 21650 | 21600 | 303 |
| 408 | 20241204 | 121500 | 17525232400 | 21650 | 21600 | 21650 | 21600 | 141 |
| 409 | 20241204 | 121400 | 17522182250 | 21650 | 21650 | 21700 | 21650 | 603 |
| 410 | 20241204 | 121300 | 17509126850 | 21700 | 21650 | 21700 | 21600 | 243 |
| 411 | 20241204 | 121200 | 17503865050 | 21600 | 21650 | 21700 | 21600 | 200 |
| 412 | 20241204 | 121100 | 17499535050 | 21650 | 21650 | 21650 | 21600 | 79 |
| 413 | 20241204 | 121000 | 17497825000 | 21650 | 21600 | 21700 | 21600 | 532 |
| 414 | 20241204 | 120900 | 17486324650 | 21600 | 21650 | 21700 | 21600 | 2278 |
| 415 | 20241204 | 120800 | 17437068200 | 21700 | 21650 | 21700 | 21650 | 349 |
| 416 | 20241204 | 120700 | 17429501300 | 21650 | 21700 | 21750 | 21650 | 1282 |
| 417 | 20241204 | 120600 | 17401678300 | 21700 | 21750 | 21800 | 21700 | 415 |
| 418 | 20241204 | 120500 | 17392653600 | 21750 | 21750 | 21800 | 21750 | 104 |
| 419 | 20241204 | 120400 | 17390390250 | 21750 | 21750 | 21750 | 21650 | 213 |
| 420 | 20241204 | 120300 | 17385763300 | 21750 | 21750 | 21800 | 21700 | 1403 |
| 421 | 20241204 | 120200 | 17355312800 | 21800 | 21850 | 21850 | 21700 | 3995 |
| 422 | 20241204 | 120100 | 17268298600 | 21800 | 21850 | 21850 | 21800 | 247 |
| 423 | 20241204 | 120000 | 17262904450 | 21800 | 21800 | 21850 | 21800 | 1587 |
| 424 | 20241204 | 115900 | 17228302050 | 21800 | 21750 | 21850 | 21750 | 1360 |
| 425 | 20241204 | 115800 | 17198659800 | 21800 | 21850 | 21850 | 21750 | 904 |
| 426 | 20241204 | 115700 | 17178960350 | 21850 | 21850 | 21850 | 21800 | 269 |
| 427 | 20241204 | 115600 | 17173082950 | 21850 | 21700 | 21850 | 21650 | 12449 |
| 428 | 20241204 | 115500 | 16901892000 | 21600 | 21650 | 21700 | 21600 | 3858 |
| 429 | 20241204 | 115400 | 16818287050 | 21700 | 21700 | 21700 | 21650 | 1121 |
| 430 | 20241204 | 115300 | 16793962050 | 21650 | 21700 | 21700 | 21650 | 684 |
| 431 | 20241204 | 115200 | 16779120900 | 21700 | 21650 | 21700 | 21600 | 965 |
| 432 | 20241204 | 115100 | 16758196950 | 21700 | 21550 | 21700 | 21550 | 7008 |
| 433 | 20241204 | 115000 | 16606820250 | 21550 | 21550 | 21600 | 21550 | 545 |
| 434 | 20241204 | 114900 | 16595075300 | 21600 | 21550 | 21600 | 21500 | 354 |
| 435 | 20241204 | 114800 | 16587450400 | 21550 | 21500 | 21550 | 21450 | 1801 |
| 436 | 20241204 | 114700 | 16548673300 | 21400 | 21400 | 21500 | 21400 | 504 |
| 437 | 20241204 | 114600 | 16537866350 | 21450 | 21400 | 21450 | 21350 | 2307 |
| 438 | 20241204 | 114500 | 16488497150 | 21400 | 21350 | 21400 | 21350 | 130 |
| 439 | 20241204 | 114400 | 16485716400 | 21400 | 21400 | 21400 | 21350 | 1444 |
| 440 | 20241204 | 114300 | 16454859350 | 21400 | 21450 | 21500 | 21400 | 1774 |
| 441 | 20241204 | 114200 | 16416891600 | 21450 | 21500 | 21500 | 21450 | 1019 |
| 442 | 20241204 | 114100 | 16395024000 | 21500 | 21450 | 21500 | 21450 | 1526 |
| 443 | 20241204 | 114000 | 16362218400 | 21450 | 21400 | 21500 | 21400 | 1124 |
| 444 | 20241204 | 113900 | 16338104750 | 21400 | 21400 | 21450 | 21400 | 625 |
| 445 | 20241204 | 113800 | 16324699850 | 21450 | 21400 | 21450 | 21400 | 184 |
| 446 | 20241204 | 113700 | 16320756300 | 21400 | 21450 | 21450 | 21400 | 150 |
| 447 | 20241204 | 113600 | 16317545500 | 21400 | 21450 | 21450 | 21400 | 190 |
| 448 | 20241204 | 113500 | 16313474700 | 21450 | 21450 | 21450 | 21400 | 221 |
| 449 | 20241204 | 113400 | 16308734450 | 21450 | 21400 | 21450 | 21350 | 1014 |
| 450 | 20241204 | 113300 | 16287014200 | 21400 | 21350 | 21400 | 21300 | 1965 |
| 451 | 20241204 | 113200 | 16245093850 | 21300 | 21350 | 21350 | 21300 | 1393 |
| 452 | 20241204 | 113100 | 16215359850 | 21300 | 21300 | 21350 | 21300 | 495 |
| 453 | 20241204 | 113000 | 16204815550 | 21350 | 21350 | 21350 | 21300 | 253 |
| 454 | 20241204 | 112900 | 16199415050 | 21300 | 21300 | 21350 | 21300 | 281 |
| 455 | 20241204 | 112800 | 16193418050 | 21350 | 21300 | 21350 | 21300 | 1709 |
| 456 | 20241204 | 112700 | 16157013900 | 21300 | 21350 | 21350 | 21300 | 100 |
| 457 | 20241204 | 112600 | 16154880800 | 21350 | 21350 | 21400 | 21350 | 292 |
| 458 | 20241204 | 112500 | 16148646500 | 21300 | 21350 | 21400 | 21300 | 186 |
| 459 | 20241204 | 112400 | 16144675500 | 21250 | 21400 | 21400 | 21250 | 1419 |
| 460 | 20241204 | 112300 | 16114433600 | 21400 | 21300 | 21400 | 21300 | 1234 |
| 461 | 20241204 | 112200 | 16088091900 | 21350 | 21300 | 21350 | 21300 | 919 |
| 462 | 20241204 | 112100 | 16068516550 | 21300 | 21350 | 21350 | 21300 | 1210 |
| 463 | 20241204 | 112000 | 16042738700 | 21300 | 21300 | 21350 | 21300 | 122 |
| 464 | 20241204 | 111900 | 16040138350 | 21300 | 21350 | 21350 | 21300 | 176 |
| 465 | 20241204 | 111800 | 16036384300 | 21350 | 21350 | 21350 | 21300 | 748 |
| 466 | 20241204 | 111700 | 16020448950 | 21350 | 21300 | 21350 | 21300 | 180 |
| 467 | 20241204 | 111600 | 16016613500 | 21350 | 21400 | 21400 | 21300 | 1921 |
| 468 | 20241204 | 111500 | 15975600150 | 21400 | 21400 | 21400 | 21350 | 214 |
| 469 | 20241204 | 111400 | 15971023700 | 21400 | 21350 | 21400 | 21350 | 484 |
| 470 | 20241204 | 111300 | 15960673250 | 21400 | 21400 | 21400 | 21350 | 409 |
| 471 | 20241204 | 111200 | 15951929000 | 21450 | 21450 | 21450 | 21400 | 323 |
| 472 | 20241204 | 111100 | 15945013800 | 21400 | 21400 | 21450 | 21400 | 2283 |
| 473 | 20241204 | 111000 | 15896156850 | 21400 | 21450 | 21450 | 21400 | 411 |
| 474 | 20241204 | 110900 | 15887343850 | 21400 | 21400 | 21450 | 21400 | 1636 |
| 475 | 20241204 | 110800 | 15852331850 | 21400 | 21450 | 21500 | 21400 | 168 |
| 476 | 20241204 | 110700 | 15848730200 | 21450 | 21400 | 21450 | 21300 | 2884 |
| 477 | 20241204 | 110600 | 15787157150 | 21450 | 21500 | 21500 | 21400 | 396 |
| 478 | 20241204 | 110500 | 15778677950 | 21500 | 21450 | 21500 | 21400 | 321 |
| 479 | 20241204 | 110400 | 15771791650 | 21450 | 21400 | 21450 | 21350 | 5566 |
| 480 | 20241204 | 110300 | 15652876050 | 21400 | 21350 | 21400 | 21350 | 361 |
| 481 | 20241204 | 110200 | 15645161850 | 21400 | 21400 | 21450 | 21350 | 5434 |
| 482 | 20241204 | 110100 | 15528877050 | 21450 | 21400 | 21450 | 21400 | 83 |
| 483 | 20241204 | 110000 | 15527098900 | 21450 | 21500 | 21500 | 21400 | 356 |
| 484 | 20241204 | 105900 | 15519462850 | 21400 | 21450 | 21500 | 21400 | 1091 |
| 485 | 20241204 | 105800 | 15496041150 | 21450 | 21450 | 21500 | 21400 | 507 |
| 486 | 20241204 | 105700 | 15485167000 | 21500 | 21500 | 21500 | 21450 | 186 |
| 487 | 20241204 | 105600 | 15481172600 | 21500 | 21450 | 21500 | 21400 | 814 |
| 488 | 20241204 | 105500 | 15463700150 | 21450 | 21400 | 21450 | 21400 | 239 |
| 489 | 20241204 | 105400 | 15458580400 | 21450 | 21450 | 21550 | 21400 | 1186 |
| 490 | 20241204 | 105300 | 15433139550 | 21450 | 21400 | 21450 | 21400 | 377 |
| 491 | 20241204 | 105200 | 15425062800 | 21450 | 21400 | 21450 | 21400 | 302 |
| 492 | 20241204 | 105100 | 15418589250 | 21450 | 21450 | 21450 | 21400 | 538 |
| 493 | 20241204 | 105000 | 15407054800 | 21450 | 21500 | 21500 | 21400 | 633 |
| 494 | 20241204 | 104900 | 15393499000 | 21400 | 21450 | 21550 | 21400 | 1821 |
| 495 | 20241204 | 104800 | 15354389850 | 21500 | 21500 | 21600 | 21450 | 357 |
| 496 | 20241204 | 104700 | 15346710900 | 21550 | 21550 | 21600 | 21450 | 2232 |
| 497 | 20241204 | 104600 | 15298718400 | 21600 | 21650 | 21700 | 21550 | 3236 |
| 498 | 20241204 | 104500 | 15228879300 | 21700 | 21600 | 21750 | 21600 | 3225 |
| 499 | 20241204 | 104400 | 15158954800 | 21650 | 21550 | 21650 | 21500 | 1982 |
| 500 | 20241204 | 104300 | 15116207450 | 21500 | 21500 | 21550 | 21450 | 372 |
| 501 | 20241204 | 104200 | 15108209550 | 21500 | 21450 | 21500 | 21450 | 276 |
| 502 | 20241204 | 104100 | 15102284400 | 21450 | 21600 | 21600 | 21450 | 881 |
| 503 | 20241204 | 104000 | 15083343650 | 21550 | 21500 | 21600 | 21450 | 1599 |
| 504 | 20241204 | 103900 | 15048939200 | 21500 | 21500 | 21600 | 21450 | 623 |
| 505 | 20241204 | 103800 | 15035533050 | 21500 | 21450 | 21600 | 21400 | 1045 |
| 506 | 20241204 | 103700 | 15013042500 | 21500 | 21400 | 21500 | 21400 | 998 |
| 507 | 20241204 | 103600 | 14991670000 | 21450 | 21300 | 21500 | 21300 | 772 |
| 508 | 20241204 | 103500 | 14975132250 | 21400 | 21300 | 21400 | 21250 | 1270 |
| 509 | 20241204 | 103400 | 14948051400 | 21300 | 21250 | 21300 | 21250 | 156 |
| 510 | 20241204 | 103300 | 14944732550 | 21300 | 21350 | 21350 | 21250 | 2368 |
| 511 | 20241204 | 103200 | 14894286550 | 21350 | 21300 | 21350 | 21300 | 1698 |
| 512 | 20241204 | 103100 | 14858114850 | 21300 | 21350 | 21350 | 21250 | 2324 |
| 513 | 20241204 | 103000 | 14808625600 | 21350 | 21400 | 21400 | 21300 | 2069 |
| 514 | 20241204 | 102900 | 14764453750 | 21400 | 21350 | 21450 | 21350 | 672 |
| 515 | 20241204 | 102800 | 14750078500 | 21400 | 21450 | 21450 | 21350 | 1011 |
| 516 | 20241204 | 102700 | 14728440850 | 21400 | 21350 | 21450 | 21300 | 1687 |
| 517 | 20241204 | 102600 | 14692371700 | 21400 | 21400 | 21400 | 21300 | 1547 |
| 518 | 20241204 | 102500 | 14659390150 | 21350 | 21350 | 21400 | 21300 | 5046 |
| 519 | 20241204 | 102400 | 14551671300 | 21350 | 21400 | 21400 | 21350 | 1032 |
| 520 | 20241204 | 102300 | 14529624550 | 21400 | 21300 | 21400 | 21250 | 1505 |
| 521 | 20241204 | 102200 | 14497588700 | 21300 | 21300 | 21350 | 21250 | 2269 |
| 522 | 20241204 | 102100 | 14449270600 | 21350 | 21250 | 21400 | 21250 | 1391 |
| 523 | 20241204 | 102000 | 14419636450 | 21300 | 21400 | 21500 | 21250 | 2614 |
| 524 | 20241204 | 101900 | 14363874200 | 21350 | 21550 | 21600 | 21250 | 9920 |
| 525 | 20241204 | 101800 | 14151594900 | 21550 | 21500 | 21650 | 21500 | 1155 |
| 526 | 20241204 | 101700 | 14126663000 | 21600 | 21750 | 21750 | 21550 | 2276 |
| 527 | 20241204 | 101600 | 14077513500 | 21650 | 21600 | 21700 | 21600 | 670 |
| 528 | 20241204 | 101500 | 14063009600 | 21600 | 21500 | 21600 | 21500 | 1973 |
| 529 | 20241204 | 101400 | 14020480800 | 21550 | 21600 | 21600 | 21500 | 971 |
| 530 | 20241204 | 101300 | 13999582300 | 21550 | 21550 | 21600 | 21500 | 3028 |
| 531 | 20241204 | 101200 | 13934294350 | 21600 | 21650 | 21650 | 21600 | 1097 |
| 532 | 20241204 | 101100 | 13910565400 | 21600 | 21600 | 21650 | 21500 | 2911 |
| 533 | 20241204 | 101000 | 13847742200 | 21600 | 21700 | 21700 | 21500 | 3628 |
| 534 | 20241204 | 100900 | 13769438800 | 21650 | 21800 | 21800 | 21650 | 3465 |
| 535 | 20241204 | 100800 | 13694118900 | 21800 | 21900 | 21900 | 21750 | 894 |
| 536 | 20241204 | 100700 | 13674619800 | 21900 | 21950 | 21950 | 21750 | 3617 |
| 537 | 20241204 | 100600 | 13595657050 | 21950 | 22000 | 22000 | 21900 | 1334 |
| 538 | 20241204 | 100500 | 13566364250 | 22000 | 21800 | 22000 | 21750 | 1162 |
| 539 | 20241204 | 100400 | 13540936900 | 21800 | 21850 | 21900 | 21750 | 4078 |
| 540 | 20241204 | 100300 | 13451997050 | 21850 | 22000 | 22000 | 21800 | 3719 |
| 541 | 20241204 | 100200 | 13370556000 | 21950 | 22000 | 22050 | 21850 | 2149 |
| 542 | 20241204 | 100100 | 13323460200 | 22000 | 22050 | 22050 | 21950 | 1150 |
| 543 | 20241204 | 100000 | 13298187450 | 22050 | 22050 | 22050 | 21950 | 1292 |
| 544 | 20241204 | 095900 | 13269773200 | 22050 | 21900 | 22050 | 21800 | 9738 |
| 545 | 20241204 | 095800 | 13056291000 | 21900 | 22050 | 22050 | 21900 | 7712 |
| 546 | 20241204 | 095700 | 12886821800 | 22050 | 22100 | 22150 | 22050 | 3128 |
| 547 | 20241204 | 095600 | 12817636200 | 22050 | 22050 | 22150 | 22000 | 7964 |
| 548 | 20241204 | 095500 | 12641821150 | 22050 | 22000 | 22050 | 21950 | 3754 |
| 549 | 20241204 | 095400 | 12559221050 | 21950 | 22000 | 22050 | 21900 | 4146 |
| 550 | 20241204 | 095300 | 12468101450 | 22000 | 22000 | 22100 | 21900 | 14201 |
| 551 | 20241204 | 095200 | 12155593250 | 21950 | 21900 | 22050 | 21850 | 16090 |
| 552 | 20241204 | 095100 | 11802139100 | 21900 | 21750 | 21900 | 21750 | 3842 |
| 553 | 20241204 | 095000 | 11718281300 | 21800 | 21700 | 21800 | 21650 | 3945 |
| 554 | 20241204 | 094900 | 11632412050 | 21700 | 21700 | 21750 | 21650 | 2501 |
| 555 | 20241204 | 094800 | 11578106300 | 21700 | 21550 | 21700 | 21500 | 1763 |
| 556 | 20241204 | 094700 | 11539987200 | 21600 | 21550 | 21750 | 21500 | 12801 |
| 557 | 20241204 | 094600 | 11262689950 | 21550 | 21450 | 21550 | 21300 | 2126 |
| 558 | 20241204 | 094500 | 11217078900 | 21450 | 21200 | 21450 | 21150 | 7118 |
| 559 | 20241204 | 094400 | 11065403050 | 21150 | 21200 | 21250 | 21100 | 3411 |
| 560 | 20241204 | 094300 | 10993184850 | 21050 | 21000 | 21200 | 20950 | 4766 |
| 561 | 20241204 | 094200 | 10892779100 | 20950 | 21100 | 21100 | 20950 | 16133 |
| 562 | 20241204 | 094100 | 10553825100 | 21100 | 21100 | 21150 | 20900 | 49719 |
| 563 | 20241204 | 094000 | 9509277900 | 21050 | 21000 | 21200 | 21000 | 14119 |
| 564 | 20241204 | 093900 | 9211757850 | 21050 | 21400 | 21400 | 21000 | 20474 |
| 565 | 20241204 | 093800 | 8779082100 | 21300 | 21400 | 21400 | 21300 | 6082 |
| 566 | 20241204 | 093700 | 8649328850 | 21400 | 21400 | 21550 | 21250 | 6847 |
| 567 | 20241204 | 093600 | 8503047950 | 21500 | 21600 | 21600 | 21400 | 7112 |
| 568 | 20241204 | 093500 | 8350053600 | 21600 | 21550 | 21600 | 21500 | 1066 |
| 569 | 20241204 | 093400 | 8327083850 | 21550 | 21700 | 21700 | 21500 | 2753 |
| 570 | 20241204 | 093300 | 8267790900 | 21700 | 21650 | 21750 | 21600 | 3914 |
| 571 | 20241204 | 093200 | 8183001800 | 21700 | 21600 | 21700 | 21550 | 3684 |
| 572 | 20241204 | 093100 | 8103431300 | 21550 | 21550 | 21600 | 21400 | 7090 |
| 573 | 20241204 | 093000 | 7950724050 | 21550 | 21500 | 21550 | 21300 | 4362 |
| 574 | 20241204 | 092900 | 7857162750 | 21500 | 21400 | 21500 | 21300 | 2970 |
| 575 | 20241204 | 092800 | 7793598650 | 21300 | 21500 | 21550 | 21200 | 11144 |
| 576 | 20241204 | 092700 | 7555269450 | 21550 | 21700 | 21700 | 21400 | 4804 |
| 577 | 20241204 | 092600 | 7451955400 | 21700 | 21700 | 21750 | 21500 | 5080 |
| 578 | 20241204 | 092500 | 7341825800 | 21600 | 21650 | 21700 | 21500 | 6335 |
| 579 | 20241204 | 092400 | 7204907250 | 21650 | 21650 | 21750 | 21550 | 4064 |
| 580 | 20241204 | 092300 | 7116914650 | 21650 | 21700 | 21750 | 21600 | 2720 |
| 581 | 20241204 | 092200 | 7058050900 | 21650 | 21600 | 21750 | 21600 | 4604 |
| 582 | 20241204 | 092100 | 6958258550 | 21600 | 21650 | 21800 | 21550 | 6746 |
| 583 | 20241204 | 092000 | 6811709450 | 21700 | 21500 | 21750 | 21450 | 8521 |
| 584 | 20241204 | 091900 | 6627703050 | 21550 | 21500 | 21700 | 21450 | 15629 |
| 585 | 20241204 | 091800 | 6290669200 | 21500 | 21300 | 21600 | 21050 | 18414 |
| 586 | 20241204 | 091700 | 5896857650 | 21200 | 21500 | 21550 | 21050 | 51179 |
| 587 | 20241204 | 091600 | 4808313750 | 21500 | 21650 | 21700 | 21350 | 26633 |
| 588 | 20241204 | 091500 | 4236463050 | 21700 | 21850 | 21850 | 21650 | 10014 |
| 589 | 20241204 | 091400 | 4018921950 | 21850 | 22200 | 22250 | 21850 | 11443 |
| 590 | 20241204 | 091300 | 3767127100 | 22150 | 22100 | 22200 | 22000 | 2369 |
| 591 | 20241204 | 091200 | 3714701750 | 22050 | 22200 | 22200 | 22000 | 2026 |
| 592 | 20241204 | 091100 | 3669965550 | 22200 | 22000 | 22350 | 22000 | 15995 |
| 593 | 20241204 | 091000 | 3314366150 | 22000 | 22000 | 22100 | 22000 | 2664 |
| 594 | 20241204 | 090900 | 3255717050 | 22000 | 22250 | 22300 | 22000 | 8221 |
| 595 | 20241204 | 090800 | 3073761300 | 22250 | 22150 | 22300 | 21950 | 8496 |
| 596 | 20241204 | 090700 | 2885475850 | 22200 | 21950 | 22350 | 21800 | 17187 |
| 597 | 20241204 | 090600 | 2504868550 | 21950 | 21850 | 21950 | 21800 | 4328 |
| 598 | 20241204 | 090500 | 2410046500 | 21850 | 21850 | 22000 | 21700 | 17046 |
| 599 | 20241204 | 090400 | 2037251650 | 21800 | 21950 | 22000 | 21800 | 6084 |
| 600 | 20241204 | 090300 | 1903957050 | 21950 | 21850 | 21950 | 21600 | 11267 |
| 601 | 20241204 | 090200 | 1658614500 | 21600 | 21800 | 22000 | 21600 | 20441 |
| 602 | 20241204 | 090100 | 1213367550 | 21800 | 21900 | 22050 | 21750 | 11185 |
| 603 | 20241204 | 090000 | 968500400 | 21900 | 21400 | 22000 | 21400 | 45008 |