33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 3 | 20241209 | 192400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241209 | 192300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241209 | 192200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241209 | 192100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241209 | 192000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241209 | 191900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241209 | 191800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241209 | 191700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241209 | 191600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241209 | 191500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241209 | 191400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241209 | 191300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241209 | 191200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241209 | 191100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241209 | 191000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241209 | 190900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241209 | 190800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241209 | 190700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241209 | 190600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241209 | 190500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241209 | 190400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241209 | 190300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241209 | 190200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241209 | 190100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241209 | 190000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241209 | 185900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241209 | 185800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241209 | 185700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241209 | 185600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241209 | 185500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 33 | 20241209 | 185400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241209 | 185300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241209 | 185200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241209 | 185100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241209 | 185000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241209 | 184900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241209 | 184800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241209 | 184700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241209 | 184600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241209 | 184500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241209 | 184400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241209 | 184300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241209 | 184200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241209 | 184100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241209 | 184000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241209 | 183900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241209 | 183800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241209 | 183700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241209 | 183600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241209 | 183500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241209 | 183400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241209 | 183300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241209 | 183200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241209 | 183100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241209 | 183000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241209 | 182900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241209 | 182800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241209 | 182700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241209 | 182600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241209 | 182500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 63 | 20241209 | 182400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241209 | 182300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241209 | 182200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241209 | 182100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241209 | 182000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241209 | 181900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241209 | 181800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241209 | 181700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241209 | 181600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241209 | 181500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241209 | 181400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241209 | 181300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241209 | 181200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241209 | 181100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241209 | 181000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241209 | 180900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241209 | 180800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241209 | 180700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241209 | 180600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241209 | 180500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241209 | 180400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241209 | 180300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241209 | 180200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241209 | 180100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241209 | 180000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241209 | 175900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241209 | 175800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241209 | 175700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241209 | 175600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241209 | 175500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 93 | 20241209 | 175400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241209 | 175300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241209 | 175200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241209 | 175100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241209 | 175000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241209 | 174900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241209 | 174800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241209 | 174700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241209 | 174600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241209 | 174500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241209 | 174400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241209 | 174300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241209 | 174200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241209 | 174100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241209 | 174000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241209 | 173900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241209 | 173800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241209 | 173700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241209 | 173600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241209 | 173500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241209 | 173400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241209 | 173300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241209 | 173200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241209 | 173100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241209 | 173000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241209 | 172900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241209 | 172800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241209 | 172700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241209 | 172600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241209 | 172500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 123 | 20241209 | 172400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241209 | 172300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241209 | 172200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241209 | 172100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241209 | 172000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241209 | 171900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241209 | 171800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241209 | 171700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241209 | 171600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241209 | 171500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241209 | 171400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241209 | 171300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241209 | 171200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241209 | 171100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241209 | 171000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241209 | 170900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241209 | 170800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241209 | 170700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241209 | 170600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241209 | 170500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241209 | 170400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241209 | 170300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241209 | 170200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241209 | 170100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241209 | 170000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241209 | 165900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241209 | 165800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241209 | 165700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241209 | 165600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241209 | 165500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 153 | 20241209 | 165400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241209 | 165300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241209 | 165200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241209 | 165100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241209 | 165000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241209 | 164900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241209 | 164800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241209 | 164700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241209 | 164600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241209 | 164500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241209 | 164400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241209 | 164300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241209 | 164200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241209 | 164100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241209 | 164000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241209 | 163900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241209 | 163800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241209 | 163700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241209 | 163600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241209 | 163500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241209 | 163400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241209 | 163300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241209 | 163200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241209 | 163100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241209 | 163000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241209 | 162900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241209 | 162800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241209 | 162700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241209 | 162600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241209 | 162500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 183 | 20241209 | 162400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241209 | 162300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241209 | 162200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241209 | 162100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241209 | 162000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241209 | 161900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241209 | 161800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241209 | 161700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241209 | 161600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241209 | 161500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241209 | 161400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241209 | 161300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241209 | 161200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241209 | 161100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241209 | 161000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241209 | 160900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241209 | 160800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241209 | 160700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241209 | 160600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241209 | 160500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241209 | 160400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241209 | 160300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241209 | 160200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20241209 | 160100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20241209 | 160000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20241209 | 155900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20241209 | 155800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20241209 | 155700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20241209 | 155600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20241209 | 155500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 213 | 20241209 | 155400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20241209 | 155300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20241209 | 155200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20241209 | 155100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20241209 | 155000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20241209 | 154900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20241209 | 154800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20241209 | 154700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20241209 | 154600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20241209 | 154500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20241209 | 154400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20241209 | 154300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20241209 | 154200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20241209 | 154100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20241209 | 154000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20241209 | 153900 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20241209 | 153800 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20241209 | 153700 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20241209 | 153600 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20241209 | 153500 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20241209 | 153400 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20241209 | 153300 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20241209 | 153200 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20241209 | 153100 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20241209 | 153000 | 5150335400 | 21700 | 21700 | 21700 | 21700 | 11545 |
| 238 | 20241209 | 152900 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20241209 | 152800 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20241209 | 152700 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20241209 | 152600 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20241209 | 152500 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 243 | 20241209 | 152400 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20241209 | 152300 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20241209 | 152200 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20241209 | 152100 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20241209 | 152000 | 4899808900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20241209 | 151900 | 4899808900 | 21750 | 21850 | 21850 | 21750 | 2460 |
| 249 | 20241209 | 151800 | 4846203300 | 21800 | 21850 | 21850 | 21800 | 332 |
| 250 | 20241209 | 151700 | 4838953350 | 21850 | 21800 | 21900 | 21800 | 353 |
| 251 | 20241209 | 151600 | 4831242450 | 21800 | 21900 | 21900 | 21800 | 431 |
| 252 | 20241209 | 151500 | 4821824550 | 21850 | 21850 | 21900 | 21850 | 433 |
| 253 | 20241209 | 151400 | 4812359100 | 21850 | 21900 | 21950 | 21850 | 145 |
| 254 | 20241209 | 151300 | 4809183700 | 21900 | 21950 | 21950 | 21900 | 184 |
| 255 | 20241209 | 151200 | 4805153950 | 21900 | 21900 | 21950 | 21900 | 369 |
| 256 | 20241209 | 151100 | 4797064850 | 21950 | 21950 | 22000 | 21950 | 919 |
| 257 | 20241209 | 151000 | 4776892600 | 22000 | 22000 | 22000 | 21950 | 121 |
| 258 | 20241209 | 150900 | 4774236400 | 21950 | 22000 | 22000 | 21950 | 27 |
| 259 | 20241209 | 150800 | 4773643150 | 22000 | 22000 | 22050 | 22000 | 679 |
| 260 | 20241209 | 150700 | 4758705050 | 22000 | 22000 | 22050 | 22000 | 184 |
| 261 | 20241209 | 150600 | 4754649050 | 22100 | 22000 | 22100 | 22000 | 384 |
| 262 | 20241209 | 150500 | 4746186800 | 22000 | 22050 | 22050 | 22000 | 10 |
| 263 | 20241209 | 150400 | 4745966700 | 22000 | 22000 | 22050 | 22000 | 344 |
| 264 | 20241209 | 150300 | 4738382800 | 22000 | 22000 | 22000 | 22000 | 238 |
| 265 | 20241209 | 150200 | 4733146800 | 22000 | 22000 | 22050 | 22000 | 670 |
| 266 | 20241209 | 150100 | 4718406750 | 22000 | 22000 | 22050 | 22000 | 1823 |
| 267 | 20241209 | 150000 | 4678268400 | 22000 | 22000 | 22050 | 22000 | 412 |
| 268 | 20241209 | 145900 | 4669200050 | 22000 | 22000 | 22000 | 21950 | 440 |
| 269 | 20241209 | 145800 | 4659520150 | 21950 | 22000 | 22000 | 21950 | 10 |
| 270 | 20241209 | 145700 | 4659300600 | 22000 | 22000 | 22000 | 21950 | 193 |
| 271 | 20241209 | 145600 | 4655055150 | 22000 | 21950 | 22000 | 21950 | 81 |
| 272 | 20241209 | 145500 | 4653276350 | 21950 | 21950 | 22000 | 21950 | 320 |
| 273 | 20241209 | 145400 | 4646252200 | 21950 | 21900 | 21950 | 21900 | 911 |
| 274 | 20241209 | 145300 | 4626274700 | 21900 | 21850 | 21950 | 21850 | 2872 |
| 275 | 20241209 | 145200 | 4563415650 | 21900 | 21900 | 21900 | 21850 | 381 |
| 276 | 20241209 | 145100 | 4555074150 | 21900 | 21850 | 21900 | 21850 | 106 |
| 277 | 20241209 | 145000 | 4552757800 | 21900 | 21850 | 21900 | 21850 | 1050 |
| 278 | 20241209 | 144900 | 4529811600 | 21800 | 21850 | 21850 | 21800 | 605 |
| 279 | 20241209 | 144800 | 4516610950 | 21850 | 21850 | 21850 | 21800 | 173 |
| 280 | 20241209 | 144700 | 4512830950 | 21900 | 21850 | 21900 | 21800 | 386 |
| 281 | 20241209 | 144600 | 4504401150 | 21800 | 21800 | 21900 | 21800 | 138 |
| 282 | 20241209 | 144500 | 4501384050 | 21800 | 21850 | 21850 | 21800 | 1565 |
| 283 | 20241209 | 144400 | 4467220400 | 21900 | 21950 | 21950 | 21850 | 1301 |
| 284 | 20241209 | 144300 | 4438775650 | 21900 | 22000 | 22000 | 21900 | 1178 |
| 285 | 20241209 | 144200 | 4412918750 | 22000 | 21950 | 22000 | 21950 | 90 |
| 286 | 20241209 | 144100 | 4410942850 | 21950 | 22000 | 22000 | 21950 | 23 |
| 287 | 20241209 | 144000 | 4410436900 | 21950 | 21900 | 22000 | 21900 | 128 |
| 288 | 20241209 | 143900 | 4407627250 | 21900 | 21900 | 21900 | 21900 | 471 |
| 289 | 20241209 | 143800 | 4397312350 | 21900 | 21900 | 21900 | 21850 | 58 |
| 290 | 20241209 | 143700 | 4396044050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20241209 | 143600 | 4396044050 | 21900 | 21900 | 21900 | 21850 | 700 |
| 292 | 20241209 | 143500 | 4380714100 | 21900 | 21950 | 21950 | 21900 | 217 |
| 293 | 20241209 | 143400 | 4375951150 | 21950 | 21950 | 22000 | 21950 | 490 |
| 294 | 20241209 | 143300 | 4365195450 | 21900 | 21950 | 21950 | 21900 | 437 |
| 295 | 20241209 | 143200 | 4355620450 | 21950 | 21900 | 22000 | 21900 | 244 |
| 296 | 20241209 | 143100 | 4350270650 | 21900 | 21950 | 22000 | 21900 | 508 |
| 297 | 20241209 | 143000 | 4339123050 | 21950 | 21950 | 21950 | 21950 | 620 |
| 298 | 20241209 | 142900 | 4325514050 | 22000 | 21950 | 22000 | 21950 | 569 |
| 299 | 20241209 | 142800 | 4313023650 | 22000 | 21950 | 22000 | 21950 | 303 |
| 300 | 20241209 | 142700 | 4306372750 | 21950 | 21950 | 21950 | 21950 | 840 |
| 301 | 20241209 | 142600 | 4287934750 | 21950 | 21950 | 22000 | 21950 | 83 |
| 302 | 20241209 | 142500 | 4286111950 | 22000 | 22000 | 22000 | 22000 | 5 |
| 303 | 20241209 | 142400 | 4286001950 | 21950 | 22000 | 22000 | 21900 | 288 |
| 304 | 20241209 | 142300 | 4279673350 | 21900 | 21850 | 22000 | 21850 | 369 |
| 305 | 20241209 | 142200 | 4271577800 | 21850 | 21900 | 21900 | 21850 | 145 |
| 306 | 20241209 | 142100 | 4268402350 | 21950 | 22000 | 22000 | 21950 | 1482 |
| 307 | 20241209 | 142000 | 4235804200 | 21950 | 21900 | 22000 | 21900 | 2388 |
| 308 | 20241209 | 141900 | 4183392550 | 21900 | 21900 | 21950 | 21900 | 53 |
| 309 | 20241209 | 141800 | 4182231650 | 21900 | 21950 | 21950 | 21900 | 112 |
| 310 | 20241209 | 141700 | 4179778600 | 21900 | 21900 | 21900 | 21850 | 407 |
| 311 | 20241209 | 141600 | 4170865400 | 21850 | 21900 | 21900 | 21850 | 5 |
| 312 | 20241209 | 141500 | 4170755950 | 21850 | 21900 | 21900 | 21850 | 424 |
| 313 | 20241209 | 141400 | 4161470650 | 21850 | 21900 | 21900 | 21850 | 26 |
| 314 | 20241209 | 141300 | 4160901800 | 21850 | 21900 | 21900 | 21850 | 486 |
| 315 | 20241209 | 141200 | 4150258650 | 21850 | 21900 | 21900 | 21850 | 639 |
| 316 | 20241209 | 141100 | 4136291200 | 21850 | 21900 | 21900 | 21850 | 139 |
| 317 | 20241209 | 141000 | 4133251000 | 21900 | 21900 | 21900 | 21850 | 473 |
| 318 | 20241209 | 140900 | 4122892450 | 21900 | 21900 | 21950 | 21900 | 161 |
| 319 | 20241209 | 140800 | 4119366500 | 21900 | 21850 | 21950 | 21850 | 94 |
| 320 | 20241209 | 140700 | 4117307700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 321 | 20241209 | 140600 | 4117285850 | 21750 | 21800 | 21800 | 21750 | 157 |
| 322 | 20241209 | 140500 | 4113863350 | 21850 | 21850 | 21850 | 21850 | 280 |
| 323 | 20241209 | 140400 | 4107745350 | 21900 | 21950 | 21950 | 21900 | 121 |
| 324 | 20241209 | 140300 | 4105089500 | 21900 | 21900 | 21900 | 21850 | 57 |
| 325 | 20241209 | 140200 | 4103841700 | 21900 | 21900 | 21950 | 21900 | 16 |
| 326 | 20241209 | 140100 | 4103491250 | 21900 | 21900 | 21900 | 21900 | 80 |
| 327 | 20241209 | 140000 | 4101739250 | 21900 | 21950 | 21950 | 21900 | 4 |
| 328 | 20241209 | 135900 | 4101651500 | 21950 | 21900 | 21950 | 21900 | 2 |
| 329 | 20241209 | 135800 | 4101607650 | 21900 | 21850 | 21950 | 21850 | 9 |
| 330 | 20241209 | 135700 | 4101410650 | 21950 | 21900 | 21950 | 21900 | 9 |
| 331 | 20241209 | 135600 | 4101213450 | 21900 | 21950 | 21950 | 21900 | 15 |
| 332 | 20241209 | 135500 | 4100884700 | 21950 | 22000 | 22000 | 21950 | 722 |
| 333 | 20241209 | 135400 | 4085001500 | 22000 | 22000 | 22050 | 22000 | 12 |
| 334 | 20241209 | 135300 | 4084737300 | 22000 | 21950 | 22000 | 21950 | 778 |
| 335 | 20241209 | 135200 | 4067621800 | 22000 | 21900 | 22000 | 21900 | 78 |
| 336 | 20241209 | 135100 | 4065908850 | 21950 | 21950 | 21950 | 21950 | 109 |
| 337 | 20241209 | 135000 | 4063516300 | 21950 | 21950 | 22000 | 21950 | 207 |
| 338 | 20241209 | 134900 | 4058972450 | 21950 | 21950 | 22000 | 21950 | 186 |
| 339 | 20241209 | 134800 | 4054889050 | 21950 | 21900 | 21950 | 21900 | 986 |
| 340 | 20241209 | 134700 | 4033256350 | 21900 | 21950 | 22000 | 21900 | 535 |
| 341 | 20241209 | 134600 | 4021513600 | 21900 | 21900 | 21950 | 21900 | 234 |
| 342 | 20241209 | 134500 | 4016380150 | 21900 | 21850 | 21900 | 21800 | 325 |
| 343 | 20241209 | 134400 | 4009262900 | 21900 | 21800 | 21900 | 21800 | 91 |
| 344 | 20241209 | 134300 | 4007276400 | 21800 | 21800 | 21800 | 21750 | 559 |
| 345 | 20241209 | 134200 | 3995109250 | 21800 | 21950 | 21950 | 21800 | 606 |
| 346 | 20241209 | 134100 | 3981870350 | 21950 | 22000 | 22000 | 21950 | 5 |
| 347 | 20241209 | 134000 | 3981760550 | 21800 | 21850 | 21950 | 21800 | 575 |
| 348 | 20241209 | 133900 | 3969221400 | 21850 | 21900 | 21900 | 21850 | 109 |
| 349 | 20241209 | 133800 | 3966838950 | 21900 | 21900 | 22000 | 21900 | 192 |
| 350 | 20241209 | 133700 | 3962633650 | 21950 | 21900 | 21950 | 21900 | 119 |
| 351 | 20241209 | 133600 | 3960021900 | 21950 | 21950 | 21950 | 21900 | 61 |
| 352 | 20241209 | 133500 | 3958685000 | 21950 | 21900 | 21950 | 21900 | 202 |
| 353 | 20241209 | 133400 | 3954261150 | 21900 | 21950 | 21950 | 21900 | 31 |
| 354 | 20241209 | 133300 | 3953580850 | 21950 | 21950 | 21950 | 21900 | 167 |
| 355 | 20241209 | 133200 | 3949915750 | 21900 | 21900 | 21900 | 21900 | 60 |
| 356 | 20241209 | 133100 | 3948601750 | 21900 | 22000 | 22000 | 21900 | 127 |
| 357 | 20241209 | 133000 | 3945818950 | 22000 | 21950 | 22000 | 21950 | 225 |
| 358 | 20241209 | 132900 | 3940872450 | 21850 | 21900 | 21900 | 21850 | 22 |
| 359 | 20241209 | 132800 | 3940390750 | 21900 | 22000 | 22000 | 21900 | 84 |
| 360 | 20241209 | 132700 | 3938545950 | 22000 | 22000 | 22000 | 22000 | 24 |
| 361 | 20241209 | 132600 | 3938017950 | 22000 | 22000 | 22050 | 21950 | 258 |
| 362 | 20241209 | 132500 | 3932338200 | 22000 | 22000 | 22000 | 22000 | 204 |
| 363 | 20241209 | 132400 | 3927850200 | 21950 | 22000 | 22000 | 21950 | 34 |
| 364 | 20241209 | 132300 | 3927103750 | 22000 | 22050 | 22050 | 22000 | 23 |
| 365 | 20241209 | 132200 | 3926597600 | 22000 | 22050 | 22050 | 22000 | 3 |
| 366 | 20241209 | 132100 | 3926531550 | 22000 | 22050 | 22050 | 22000 | 129 |
| 367 | 20241209 | 132000 | 3923693500 | 22050 | 22050 | 22050 | 22050 | 4 |
| 368 | 20241209 | 131900 | 3923605300 | 22050 | 22000 | 22050 | 22000 | 205 |
| 369 | 20241209 | 131800 | 3919085100 | 22000 | 21950 | 22000 | 21950 | 31 |
| 370 | 20241209 | 131700 | 3918404600 | 21950 | 22000 | 22050 | 21950 | 170 |
| 371 | 20241209 | 131600 | 3914664750 | 22050 | 22050 | 22050 | 22050 | 3 |
| 372 | 20241209 | 131500 | 3914598600 | 22050 | 21950 | 22050 | 21950 | 582 |
| 373 | 20241209 | 131400 | 3901765850 | 22000 | 21950 | 22050 | 21950 | 8 |
| 374 | 20241209 | 131300 | 3901589800 | 21950 | 22050 | 22050 | 21950 | 491 |
| 375 | 20241209 | 131200 | 3890781350 | 22000 | 22050 | 22050 | 22000 | 508 |
| 376 | 20241209 | 131100 | 3879584950 | 22000 | 21950 | 22000 | 21950 | 336 |
| 377 | 20241209 | 131000 | 3872197250 | 21950 | 21900 | 21950 | 21900 | 21 |
| 378 | 20241209 | 130900 | 3871736650 | 21950 | 21950 | 21950 | 21900 | 323 |
| 379 | 20241209 | 130800 | 3864651900 | 22000 | 21950 | 22000 | 21950 | 4 |
| 380 | 20241209 | 130700 | 3864563950 | 21950 | 22000 | 22000 | 21950 | 69 |
| 381 | 20241209 | 130600 | 3863049350 | 21950 | 22000 | 22050 | 21950 | 699 |
| 382 | 20241209 | 130500 | 3847661500 | 21800 | 21950 | 22000 | 21800 | 1183 |
| 383 | 20241209 | 130400 | 3821808800 | 21950 | 22000 | 22000 | 21950 | 318 |
| 384 | 20241209 | 130300 | 3814820300 | 22050 | 21950 | 22050 | 21950 | 266 |
| 385 | 20241209 | 130200 | 3808968450 | 21950 | 22000 | 22000 | 21950 | 2500 |
| 386 | 20241209 | 130100 | 3754087200 | 22000 | 21950 | 22050 | 21950 | 202 |
| 387 | 20241209 | 130000 | 3749643800 | 22000 | 22050 | 22050 | 22000 | 237 |
| 388 | 20241209 | 125900 | 3744419450 | 22050 | 22100 | 22100 | 22050 | 233 |
| 389 | 20241209 | 125800 | 3739281600 | 22050 | 22050 | 22050 | 22050 | 202 |
| 390 | 20241209 | 125700 | 3734827500 | 22100 | 21950 | 22100 | 21950 | 3330 |
| 391 | 20241209 | 125600 | 3661564600 | 22000 | 21950 | 22000 | 21950 | 2379 |
| 392 | 20241209 | 125500 | 3609344900 | 21950 | 22000 | 22000 | 21950 | 152 |
| 393 | 20241209 | 125400 | 3606003300 | 22000 | 21950 | 22000 | 21950 | 241 |
| 394 | 20241209 | 125300 | 3600712100 | 22000 | 22000 | 22000 | 21950 | 365 |
| 395 | 20241209 | 125200 | 3592682150 | 22000 | 22000 | 22000 | 22000 | 14 |
| 396 | 20241209 | 125100 | 3592374150 | 21950 | 22000 | 22000 | 21950 | 265 |
| 397 | 20241209 | 125000 | 3586546500 | 22000 | 22000 | 22000 | 22000 | 183 |
| 398 | 20241209 | 124900 | 3582520500 | 22000 | 21950 | 22000 | 21950 | 6 |
| 399 | 20241209 | 124800 | 3582388650 | 21950 | 21950 | 22000 | 21950 | 88 |
| 400 | 20241209 | 124700 | 3580456250 | 22000 | 22000 | 22000 | 22000 | 256 |
| 401 | 20241209 | 124600 | 3574824250 | 22050 | 22050 | 22050 | 22000 | 5 |
| 402 | 20241209 | 124500 | 3574714050 | 22050 | 22000 | 22050 | 22000 | 119 |
| 403 | 20241209 | 124400 | 3572095150 | 22000 | 22000 | 22000 | 22000 | 5 |
| 404 | 20241209 | 124300 | 3571985150 | 22000 | 22000 | 22050 | 22000 | 156 |
| 405 | 20241209 | 124200 | 3568552900 | 22000 | 22000 | 22050 | 22000 | 26 |
| 406 | 20241209 | 124100 | 3567979950 | 22000 | 22050 | 22050 | 22000 | 104 |
| 407 | 20241209 | 124000 | 3565687600 | 22050 | 22000 | 22050 | 22000 | 257 |
| 408 | 20241209 | 123900 | 3560030700 | 22000 | 22000 | 22000 | 21950 | 93 |
| 409 | 20241209 | 123800 | 3557986150 | 22000 | 22050 | 22050 | 22000 | 18 |
| 410 | 20241209 | 123700 | 3557590000 | 22000 | 21950 | 22050 | 21950 | 396 |
| 411 | 20241209 | 123600 | 3548878300 | 21950 | 21950 | 22000 | 21950 | 118 |
| 412 | 20241209 | 123500 | 3546282450 | 21950 | 21950 | 22000 | 21950 | 5 |
| 413 | 20241209 | 123400 | 3546172650 | 22000 | 21950 | 22000 | 21950 | 303 |
| 414 | 20241209 | 123300 | 3539516500 | 21950 | 22000 | 22000 | 21950 | 70 |
| 415 | 20241209 | 123200 | 3537979300 | 22000 | 22000 | 22000 | 22000 | 22 |
| 416 | 20241209 | 123100 | 3537495300 | 21950 | 21950 | 21950 | 21950 | 2 |
| 417 | 20241209 | 123000 | 3537451400 | 21950 | 22000 | 22000 | 21950 | 193 |
| 418 | 20241209 | 122900 | 3533205500 | 21950 | 22000 | 22000 | 21950 | 125 |
| 419 | 20241209 | 122800 | 3530457750 | 22000 | 21950 | 22000 | 21900 | 139 |
| 420 | 20241209 | 122700 | 3527406700 | 22000 | 21900 | 22000 | 21900 | 179 |
| 421 | 20241209 | 122600 | 3523477650 | 21900 | 21900 | 21900 | 21900 | 1 |
| 422 | 20241209 | 122500 | 3523455750 | 21900 | 21950 | 21950 | 21900 | 6 |
| 423 | 20241209 | 122400 | 3523324300 | 21850 | 21850 | 21850 | 21850 | 1 |
| 424 | 20241209 | 122300 | 3523302450 | 21850 | 21850 | 21850 | 21850 | 3 |
| 425 | 20241209 | 122200 | 3523236900 | 21950 | 21900 | 21950 | 21800 | 83 |
| 426 | 20241209 | 122100 | 3521424850 | 21950 | 21950 | 21950 | 21900 | 308 |
| 427 | 20241209 | 122000 | 3514669400 | 22000 | 22000 | 22000 | 22000 | 2 |
| 428 | 20241209 | 121900 | 3514625400 | 22000 | 21950 | 22050 | 21950 | 10 |
| 429 | 20241209 | 121800 | 3514405450 | 21950 | 21950 | 22050 | 21950 | 14 |
| 430 | 20241209 | 121700 | 3514098050 | 22000 | 22000 | 22050 | 21950 | 331 |
| 431 | 20241209 | 121600 | 3506831450 | 21950 | 21950 | 21950 | 21950 | 1 |
| 432 | 20241209 | 121500 | 3506809500 | 21950 | 22000 | 22100 | 21950 | 30 |
| 433 | 20241209 | 121400 | 3506147150 | 21900 | 22000 | 22000 | 21900 | 215 |
| 434 | 20241209 | 121300 | 3501423600 | 22100 | 22000 | 22100 | 22000 | 1103 |
| 435 | 20241209 | 121200 | 3477146100 | 21950 | 22000 | 22000 | 21950 | 95 |
| 436 | 20241209 | 121100 | 3475056250 | 22000 | 21900 | 22050 | 21900 | 227 |
| 437 | 20241209 | 121000 | 3470061900 | 21900 | 22050 | 22100 | 21900 | 102 |
| 438 | 20241209 | 120900 | 3467808150 | 21950 | 22100 | 22100 | 21950 | 455 |
| 439 | 20241209 | 120800 | 3457775450 | 22050 | 21950 | 22050 | 21950 | 202 |
| 440 | 20241209 | 120700 | 3453323850 | 21950 | 22000 | 22050 | 21950 | 290 |
| 441 | 20241209 | 120600 | 3446929800 | 22000 | 22050 | 22050 | 22000 | 3 |
| 442 | 20241209 | 120500 | 3446863750 | 22000 | 22000 | 22050 | 21950 | 237 |
| 443 | 20241209 | 120400 | 3441645550 | 22000 | 21950 | 22000 | 21950 | 841 |
| 444 | 20241209 | 120300 | 3423148250 | 21950 | 21900 | 21950 | 21900 | 39 |
| 445 | 20241209 | 120200 | 3422293400 | 21900 | 21950 | 21950 | 21900 | 28 |
| 446 | 20241209 | 120100 | 3421678850 | 21950 | 21950 | 21950 | 21950 | 102 |
| 447 | 20241209 | 120000 | 3419439950 | 22000 | 21900 | 22000 | 21900 | 186 |
| 448 | 20241209 | 115900 | 3415348100 | 21950 | 21950 | 22000 | 21900 | 611 |
| 449 | 20241209 | 115800 | 3401956150 | 22000 | 21950 | 22000 | 21900 | 418 |
| 450 | 20241209 | 115700 | 3392762100 | 21950 | 21950 | 21950 | 21900 | 64 |
| 451 | 20241209 | 115600 | 3391358050 | 21950 | 21950 | 21950 | 21900 | 283 |
| 452 | 20241209 | 115500 | 3385146400 | 22000 | 21950 | 22000 | 21950 | 4 |
| 453 | 20241209 | 115400 | 3385058550 | 22000 | 21950 | 22000 | 21950 | 399 |
| 454 | 20241209 | 115300 | 3376282750 | 21950 | 21900 | 21950 | 21800 | 578 |
| 455 | 20241209 | 115200 | 3363602550 | 21900 | 21900 | 21900 | 21800 | 297 |
| 456 | 20241209 | 115100 | 3357098650 | 21800 | 21900 | 21900 | 21800 | 325 |
| 457 | 20241209 | 115000 | 3349999050 | 21850 | 21800 | 21850 | 21800 | 134 |
| 458 | 20241209 | 114900 | 3347076150 | 21800 | 21800 | 21800 | 21800 | 2 |
| 459 | 20241209 | 114800 | 3347032550 | 21900 | 21800 | 21900 | 21750 | 590 |
| 460 | 20241209 | 114700 | 3334151350 | 21800 | 21800 | 21800 | 21800 | 2 |
| 461 | 20241209 | 114600 | 3334107750 | 21900 | 21800 | 21900 | 21800 | 16 |
| 462 | 20241209 | 114500 | 3333757450 | 21850 | 21900 | 21950 | 21850 | 1117 |
| 463 | 20241209 | 114400 | 3309303100 | 21900 | 21900 | 22000 | 21900 | 5028 |
| 464 | 20241209 | 114300 | 3199093550 | 21850 | 21900 | 21900 | 21850 | 381 |
| 465 | 20241209 | 114200 | 3190755450 | 21900 | 21850 | 21900 | 21850 | 257 |
| 466 | 20241209 | 114100 | 3185139950 | 21850 | 21850 | 21850 | 21850 | 35 |
| 467 | 20241209 | 114000 | 3184375200 | 21850 | 21900 | 21900 | 21850 | 705 |
| 468 | 20241209 | 113900 | 3168957650 | 21850 | 21900 | 21900 | 21850 | 13 |
| 469 | 20241209 | 113800 | 3168673050 | 21900 | 21900 | 21900 | 21850 | 767 |
| 470 | 20241209 | 113700 | 3151875800 | 21900 | 21850 | 21900 | 21850 | 12 |
| 471 | 20241209 | 113600 | 3151613250 | 21900 | 21900 | 21900 | 21850 | 150 |
| 472 | 20241209 | 113500 | 3148330350 | 21800 | 21850 | 21900 | 21800 | 1773 |
| 473 | 20241209 | 113400 | 3109583200 | 21850 | 21800 | 21900 | 21800 | 629 |
| 474 | 20241209 | 113300 | 3095864550 | 21800 | 21800 | 21900 | 21800 | 49 |
| 475 | 20241209 | 113200 | 3094795650 | 21800 | 21950 | 21950 | 21800 | 2418 |
| 476 | 20241209 | 113100 | 3041925850 | 21950 | 21850 | 21950 | 21850 | 2285 |
| 477 | 20241209 | 113000 | 2991865950 | 21850 | 21900 | 21900 | 21850 | 1007 |
| 478 | 20241209 | 112900 | 2969824050 | 21850 | 21850 | 21900 | 21850 | 6 |
| 479 | 20241209 | 112800 | 2969692900 | 21900 | 21900 | 21900 | 21900 | 2721 |
| 480 | 20241209 | 112700 | 2910103000 | 21850 | 21850 | 21850 | 21850 | 17 |
| 481 | 20241209 | 112600 | 2909731550 | 21900 | 21800 | 21900 | 21800 | 3718 |
| 482 | 20241209 | 112500 | 2828543800 | 21800 | 21850 | 21850 | 21800 | 634 |
| 483 | 20241209 | 112400 | 2814698300 | 21850 | 21850 | 21900 | 21850 | 202 |
| 484 | 20241209 | 112300 | 2810284550 | 21850 | 21850 | 21850 | 21800 | 55 |
| 485 | 20241209 | 112200 | 2809082850 | 21800 | 21900 | 21900 | 21800 | 765 |
| 486 | 20241209 | 112100 | 2792354550 | 21900 | 21950 | 21950 | 21900 | 797 |
| 487 | 20241209 | 112000 | 2774900150 | 21950 | 21900 | 21950 | 21850 | 1867 |
| 488 | 20241209 | 111900 | 2733986200 | 21850 | 21850 | 21900 | 21850 | 114 |
| 489 | 20241209 | 111800 | 2731489850 | 21850 | 21850 | 21850 | 21850 | 1289 |
| 490 | 20241209 | 111700 | 2703325200 | 21850 | 21800 | 21850 | 21800 | 105 |
| 491 | 20241209 | 111600 | 2701035500 | 21800 | 21900 | 21900 | 21700 | 414 |
| 492 | 20241209 | 111500 | 2691984100 | 21800 | 21850 | 21900 | 21800 | 2230 |
| 493 | 20241209 | 111400 | 2643309300 | 21850 | 21800 | 21850 | 21800 | 563 |
| 494 | 20241209 | 111300 | 2631012350 | 21700 | 21800 | 21900 | 21700 | 1927 |
| 495 | 20241209 | 111200 | 2589097850 | 21800 | 21800 | 21800 | 21800 | 69 |
| 496 | 20241209 | 111100 | 2587593650 | 21800 | 21850 | 21900 | 21800 | 158 |
| 497 | 20241209 | 111000 | 2584141200 | 21800 | 21900 | 21900 | 21750 | 2931 |
| 498 | 20241209 | 110900 | 2520156700 | 21800 | 21900 | 21900 | 21800 | 111 |
| 499 | 20241209 | 110800 | 2517726200 | 21950 | 21950 | 22000 | 21800 | 7275 |
| 500 | 20241209 | 110700 | 2358629300 | 21950 | 21950 | 22000 | 21950 | 111 |
| 501 | 20241209 | 110600 | 2356192800 | 22000 | 22000 | 22000 | 22000 | 59 |
| 502 | 20241209 | 110500 | 2354894800 | 22000 | 22000 | 22000 | 22000 | 378 |
| 503 | 20241209 | 110400 | 2346578800 | 21950 | 22000 | 22050 | 21950 | 390 |
| 504 | 20241209 | 110300 | 2337998650 | 22050 | 22050 | 22100 | 22050 | 129 |
| 505 | 20241209 | 110200 | 2335154150 | 22100 | 22050 | 22100 | 22050 | 5 |
| 506 | 20241209 | 110100 | 2335043850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 507 | 20241209 | 110000 | 2335043850 | 22100 | 22250 | 22250 | 22100 | 24 |
| 508 | 20241209 | 105900 | 2334513150 | 22200 | 22150 | 22200 | 22150 | 260 |
| 509 | 20241209 | 105800 | 2328748800 | 22100 | 22000 | 22100 | 22000 | 111 |
| 510 | 20241209 | 105700 | 2326297900 | 22000 | 22000 | 22000 | 22000 | 1 |
| 511 | 20241209 | 105600 | 2326275900 | 22000 | 22050 | 22100 | 22000 | 348 |
| 512 | 20241209 | 105500 | 2318586600 | 22000 | 22050 | 22050 | 22000 | 1812 |
| 513 | 20241209 | 105400 | 2278717500 | 22050 | 22050 | 22050 | 22050 | 405 |
| 514 | 20241209 | 105300 | 2269787250 | 22050 | 22050 | 22050 | 22050 | 147 |
| 515 | 20241209 | 105200 | 2266545900 | 22050 | 22100 | 22100 | 22050 | 1287 |
| 516 | 20241209 | 105100 | 2238103300 | 22150 | 22150 | 22150 | 22150 | 205 |
| 517 | 20241209 | 105000 | 2233562550 | 22150 | 22150 | 22150 | 22150 | 2 |
| 518 | 20241209 | 104900 | 2233518250 | 22150 | 22200 | 22200 | 22100 | 299 |
| 519 | 20241209 | 104800 | 2226895800 | 22150 | 22200 | 22200 | 22150 | 1715 |
| 520 | 20241209 | 104700 | 2188875000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 521 | 20241209 | 104600 | 2188852800 | 22200 | 22200 | 22200 | 22200 | 1 |
| 522 | 20241209 | 104500 | 2188830600 | 22200 | 22200 | 22200 | 22200 | 4 |
| 523 | 20241209 | 104400 | 2188741800 | 22200 | 22200 | 22200 | 22200 | 4 |
| 524 | 20241209 | 104300 | 2188653000 | 22250 | 22250 | 22250 | 22200 | 845 |
| 525 | 20241209 | 104200 | 2169876750 | 22200 | 22200 | 22200 | 22200 | 96 |
| 526 | 20241209 | 104100 | 2167745550 | 22200 | 22200 | 22200 | 22200 | 271 |
| 527 | 20241209 | 104000 | 2161729350 | 22200 | 22250 | 22250 | 22200 | 52 |
| 528 | 20241209 | 103900 | 2160572400 | 22250 | 22200 | 22300 | 22200 | 418 |
| 529 | 20241209 | 103800 | 2151271550 | 22250 | 22250 | 22250 | 22250 | 540 |
| 530 | 20241209 | 103700 | 2139256550 | 22250 | 22250 | 22250 | 22250 | 3 |
| 531 | 20241209 | 103600 | 2139189800 | 22250 | 22250 | 22250 | 22250 | 2 |
| 532 | 20241209 | 103500 | 2139145300 | 22300 | 22300 | 22300 | 22300 | 200 |
| 533 | 20241209 | 103400 | 2134685300 | 22300 | 22250 | 22350 | 22250 | 191 |
| 534 | 20241209 | 103300 | 2130422700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 535 | 20241209 | 103200 | 2130422700 | 22200 | 22300 | 22300 | 22200 | 1647 |
| 536 | 20241209 | 103100 | 2093775150 | 22350 | 22250 | 22350 | 22250 | 2070 |
| 537 | 20241209 | 103000 | 2047535250 | 22300 | 22300 | 22300 | 22250 | 753 |
| 538 | 20241209 | 102900 | 2030745050 | 22250 | 22250 | 22300 | 22250 | 361 |
| 539 | 20241209 | 102800 | 2022703950 | 22250 | 22250 | 22250 | 22250 | 209 |
| 540 | 20241209 | 102700 | 2018053700 | 22250 | 22300 | 22300 | 22250 | 15 |
| 541 | 20241209 | 102600 | 2017719250 | 22250 | 22300 | 22300 | 22250 | 183 |
| 542 | 20241209 | 102500 | 2013638550 | 22250 | 22250 | 22250 | 22250 | 1 |
| 543 | 20241209 | 102400 | 2013616300 | 22300 | 22200 | 22300 | 22200 | 262 |
| 544 | 20241209 | 102300 | 2007782900 | 22300 | 22150 | 22300 | 22150 | 130 |
| 545 | 20241209 | 102200 | 2004886850 | 22250 | 22150 | 22300 | 22150 | 1606 |
| 546 | 20241209 | 102100 | 1969207450 | 22150 | 22150 | 22150 | 22150 | 521 |
| 547 | 20241209 | 102000 | 1957667300 | 22150 | 22150 | 22200 | 22150 | 326 |
| 548 | 20241209 | 101900 | 1950446100 | 22150 | 22200 | 22200 | 22150 | 30 |
| 549 | 20241209 | 101800 | 1949780300 | 22100 | 22100 | 22200 | 22100 | 641 |
| 550 | 20241209 | 101700 | 1935582150 | 22100 | 22150 | 22150 | 22100 | 1151 |
| 551 | 20241209 | 101600 | 1910127150 | 22150 | 22150 | 22150 | 22150 | 742 |
| 552 | 20241209 | 101500 | 1893691850 | 22150 | 22200 | 22200 | 22050 | 2679 |
| 553 | 20241209 | 101400 | 1834508450 | 22200 | 22150 | 22200 | 22150 | 120 |
| 554 | 20241209 | 101300 | 1831849000 | 22100 | 22150 | 22200 | 22100 | 857 |
| 555 | 20241209 | 101200 | 1812906200 | 22150 | 22200 | 22200 | 22100 | 1328 |
| 556 | 20241209 | 101100 | 1783486050 | 22200 | 22300 | 22300 | 22200 | 5 |
| 557 | 20241209 | 101000 | 1783374950 | 22250 | 22200 | 22250 | 22200 | 10 |
| 558 | 20241209 | 100900 | 1783152800 | 22200 | 22200 | 22200 | 22200 | 51 |
| 559 | 20241209 | 100800 | 1782020600 | 22200 | 22200 | 22200 | 22200 | 9 |
| 560 | 20241209 | 100700 | 1781820800 | 22300 | 22350 | 22350 | 22300 | 84 |
| 561 | 20241209 | 100600 | 1779947550 | 22250 | 22350 | 22350 | 22250 | 542 |
| 562 | 20241209 | 100500 | 1767851000 | 22300 | 22250 | 22300 | 22200 | 292 |
| 563 | 20241209 | 100400 | 1761353650 | 22200 | 22300 | 22300 | 22200 | 519 |
| 564 | 20241209 | 100300 | 1749831650 | 22300 | 22300 | 22300 | 22300 | 247 |
| 565 | 20241209 | 100200 | 1744323550 | 22400 | 22350 | 22400 | 22300 | 3 |
| 566 | 20241209 | 100100 | 1744256500 | 22400 | 22350 | 22450 | 22350 | 830 |
| 567 | 20241209 | 100000 | 1725665450 | 22300 | 22300 | 22350 | 22300 | 57 |
| 568 | 20241209 | 095900 | 1724391850 | 22350 | 22300 | 22350 | 22300 | 391 |
| 569 | 20241209 | 095800 | 1715655600 | 22300 | 22300 | 22300 | 22300 | 181 |
| 570 | 20241209 | 095700 | 1711619300 | 22300 | 22250 | 22300 | 22200 | 691 |
| 571 | 20241209 | 095600 | 1696218850 | 22200 | 22200 | 22200 | 22200 | 375 |
| 572 | 20241209 | 095500 | 1687893850 | 22200 | 22100 | 22200 | 22050 | 303 |
| 573 | 20241209 | 095400 | 1681177850 | 22100 | 22100 | 22100 | 22100 | 298 |
| 574 | 20241209 | 095300 | 1674592050 | 22100 | 22050 | 22100 | 22050 | 8 |
| 575 | 20241209 | 095200 | 1674415550 | 22050 | 22100 | 22100 | 22050 | 405 |
| 576 | 20241209 | 095100 | 1665483750 | 22050 | 22150 | 22150 | 22050 | 35 |
| 577 | 20241209 | 095000 | 1664709650 | 22150 | 22150 | 22150 | 22150 | 1 |
| 578 | 20241209 | 094900 | 1664687500 | 22200 | 22150 | 22200 | 22050 | 1209 |
| 579 | 20241209 | 094800 | 1637880950 | 22150 | 22200 | 22200 | 22150 | 201 |
| 580 | 20241209 | 094700 | 1633423550 | 22200 | 22150 | 22200 | 22150 | 119 |
| 581 | 20241209 | 094600 | 1630787650 | 22150 | 22000 | 22150 | 21950 | 557 |
| 582 | 20241209 | 094500 | 1618464800 | 22000 | 22050 | 22050 | 21950 | 3473 |
| 583 | 20241209 | 094400 | 1542059600 | 22100 | 22050 | 22100 | 22000 | 617 |
| 584 | 20241209 | 094300 | 1528440950 | 22100 | 22150 | 22150 | 22100 | 532 |
| 585 | 20241209 | 094200 | 1516678700 | 22150 | 22150 | 22150 | 22100 | 824 |
| 586 | 20241209 | 094100 | 1498449350 | 22100 | 22200 | 22250 | 22100 | 486 |
| 587 | 20241209 | 094000 | 1487663800 | 22200 | 22050 | 22200 | 22050 | 41 |
| 588 | 20241209 | 093900 | 1486758000 | 22050 | 22050 | 22250 | 22050 | 708 |
| 589 | 20241209 | 093800 | 1471092000 | 22050 | 22150 | 22150 | 22050 | 1202 |
| 590 | 20241209 | 093700 | 1444540050 | 22100 | 22050 | 22100 | 22050 | 718 |
| 591 | 20241209 | 093600 | 1428697900 | 22050 | 22050 | 22050 | 22000 | 577 |
| 592 | 20241209 | 093500 | 1415975200 | 22000 | 22000 | 22000 | 22000 | 338 |
| 593 | 20241209 | 093400 | 1408539200 | 22000 | 22100 | 22100 | 22000 | 482 |
| 594 | 20241209 | 093300 | 1397903350 | 22150 | 22100 | 22150 | 22100 | 135 |
| 595 | 20241209 | 093200 | 1394919650 | 22000 | 22100 | 22100 | 22000 | 684 |
| 596 | 20241209 | 093100 | 1379820850 | 22050 | 22000 | 22100 | 22000 | 1074 |
| 597 | 20241209 | 093000 | 1356160300 | 22050 | 22100 | 22150 | 22000 | 192 |
| 598 | 20241209 | 092900 | 1351916300 | 22150 | 22050 | 22150 | 21950 | 470 |
| 599 | 20241209 | 092800 | 1341530650 | 21950 | 22100 | 22100 | 21950 | 1532 |
| 600 | 20241209 | 092700 | 1307803250 | 22100 | 22000 | 22100 | 21950 | 421 |
| 601 | 20241209 | 092600 | 1298519150 | 22050 | 21950 | 22100 | 21900 | 1576 |
| 602 | 20241209 | 092500 | 1263935050 | 21950 | 22050 | 22150 | 21950 | 7115 |
| 603 | 20241209 | 092400 | 1107397200 | 22150 | 22150 | 22250 | 22100 | 698 |
| 604 | 20241209 | 092300 | 1091960650 | 22100 | 22200 | 22250 | 22100 | 381 |
| 605 | 20241209 | 092200 | 1083493050 | 22200 | 22100 | 22200 | 22050 | 487 |
| 606 | 20241209 | 092100 | 1072694000 | 22200 | 22100 | 22200 | 22050 | 2985 |
| 607 | 20241209 | 092000 | 1006732050 | 22150 | 22300 | 22300 | 22100 | 44 |
| 608 | 20241209 | 091900 | 1005754750 | 22300 | 22150 | 22300 | 22050 | 517 |
| 609 | 20241209 | 091800 | 994322150 | 22150 | 22250 | 22250 | 22150 | 737 |
| 610 | 20241209 | 091700 | 977951750 | 22250 | 22150 | 22300 | 22150 | 17 |
| 611 | 20241209 | 091600 | 977573150 | 22150 | 22200 | 22250 | 22150 | 169 |
| 612 | 20241209 | 091500 | 973823250 | 22150 | 22250 | 22300 | 22050 | 928 |
| 613 | 20241209 | 091400 | 953180900 | 22250 | 22450 | 22450 | 22250 | 265 |
| 614 | 20241209 | 091300 | 947265400 | 22350 | 22500 | 22500 | 22300 | 247 |
| 615 | 20241209 | 091200 | 941730850 | 22500 | 22400 | 22550 | 22350 | 901 |
| 616 | 20241209 | 091100 | 921502150 | 22350 | 22250 | 22350 | 22250 | 1108 |
| 617 | 20241209 | 091000 | 896791850 | 22250 | 22300 | 22300 | 21900 | 3299 |
| 618 | 20241209 | 090900 | 824162750 | 22300 | 22250 | 22400 | 22050 | 1588 |
| 619 | 20241209 | 090800 | 788897550 | 22100 | 22200 | 22500 | 22100 | 10174 |
| 620 | 20241209 | 090700 | 562430750 | 22200 | 22050 | 22200 | 22000 | 4315 |
| 621 | 20241209 | 090600 | 466804650 | 22150 | 22100 | 22200 | 22050 | 1331 |
| 622 | 20241209 | 090500 | 437358650 | 22000 | 22050 | 22200 | 21900 | 2645 |
| 623 | 20241209 | 090400 | 379068150 | 21900 | 22200 | 22200 | 21850 | 4838 |
| 624 | 20241209 | 090300 | 272502300 | 22200 | 22350 | 22350 | 22150 | 3500 |
| 625 | 20241209 | 090200 | 194724000 | 22500 | 22450 | 22550 | 22300 | 2133 |
| 626 | 20241209 | 090100 | 146915450 | 22450 | 22300 | 22650 | 22150 | 2697 |
| 627 | 20241209 | 090000 | 86804150 | 22350 | 22650 | 22700 | 22300 | 3849 |