30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 183100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 3 | 20241211 | 183000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20241211 | 182900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20241211 | 182800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20241211 | 182700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20241211 | 182600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20241211 | 182500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20241211 | 182400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20241211 | 182300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20241211 | 182200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20241211 | 182100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20241211 | 182000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20241211 | 181900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20241211 | 181800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20241211 | 181700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20241211 | 181600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20241211 | 181500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20241211 | 181400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20241211 | 181300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20241211 | 181200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20241211 | 181100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20241211 | 181000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20241211 | 180900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20241211 | 180800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20241211 | 180700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20241211 | 180600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20241211 | 180500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20241211 | 180400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20241211 | 180300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20241211 | 180200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20241211 | 180100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 33 | 20241211 | 180000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20241211 | 175900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20241211 | 175800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20241211 | 175700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20241211 | 175600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20241211 | 175500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20241211 | 175400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20241211 | 175300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20241211 | 175200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20241211 | 175100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20241211 | 175000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20241211 | 174900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20241211 | 174800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20241211 | 174700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20241211 | 174600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20241211 | 174500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20241211 | 174400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20241211 | 174300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20241211 | 174200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20241211 | 174100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20241211 | 174000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20241211 | 173900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20241211 | 173800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20241211 | 173700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20241211 | 173600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20241211 | 173500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20241211 | 173400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20241211 | 173300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20241211 | 173200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20241211 | 173100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 63 | 20241211 | 173000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20241211 | 172900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20241211 | 172800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20241211 | 172700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20241211 | 172600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20241211 | 172500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20241211 | 172400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20241211 | 172300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20241211 | 172200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20241211 | 172100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20241211 | 172000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20241211 | 171900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20241211 | 171800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20241211 | 171700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20241211 | 171600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20241211 | 171500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20241211 | 171400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20241211 | 171300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20241211 | 171200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20241211 | 171100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20241211 | 171000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20241211 | 170900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20241211 | 170800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20241211 | 170700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20241211 | 170600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20241211 | 170500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20241211 | 170400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20241211 | 170300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20241211 | 170200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20241211 | 170100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 93 | 20241211 | 170000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20241211 | 165900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20241211 | 165800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20241211 | 165700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20241211 | 165600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20241211 | 165500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20241211 | 165400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20241211 | 165300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20241211 | 165200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20241211 | 165100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20241211 | 165000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20241211 | 164900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20241211 | 164800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20241211 | 164700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20241211 | 164600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20241211 | 164500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20241211 | 164400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20241211 | 164300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20241211 | 164200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20241211 | 164100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20241211 | 164000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20241211 | 163900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20241211 | 163800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20241211 | 163700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20241211 | 163600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20241211 | 163500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20241211 | 163400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20241211 | 163300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20241211 | 163200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20241211 | 163100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 123 | 20241211 | 163000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20241211 | 162900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20241211 | 162800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20241211 | 162700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20241211 | 162600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20241211 | 162500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20241211 | 162400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20241211 | 162300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20241211 | 162200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20241211 | 162100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20241211 | 162000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20241211 | 161900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20241211 | 161800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20241211 | 161700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20241211 | 161600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20241211 | 161500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20241211 | 161400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20241211 | 161300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20241211 | 161200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20241211 | 161100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20241211 | 161000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20241211 | 160900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20241211 | 160800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20241211 | 160700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20241211 | 160600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20241211 | 160500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20241211 | 160400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20241211 | 160300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20241211 | 160200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20241211 | 160100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 153 | 20241211 | 160000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20241211 | 155900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20241211 | 155800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20241211 | 155700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20241211 | 155600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20241211 | 155500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20241211 | 155400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20241211 | 155300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20241211 | 155200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20241211 | 155100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20241211 | 155000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20241211 | 154900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20241211 | 154800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20241211 | 154700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20241211 | 154600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20241211 | 154500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20241211 | 154400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20241211 | 154300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20241211 | 154200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20241211 | 154100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20241211 | 154000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20241211 | 153900 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20241211 | 153800 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20241211 | 153700 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20241211 | 153600 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20241211 | 153500 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20241211 | 153400 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20241211 | 153300 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20241211 | 153200 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20241211 | 153100 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 183 | 20241211 | 153000 | 6695027900 | 45150 | 45150 | 45150 | 45150 | 2521 |
| 184 | 20241211 | 152900 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20241211 | 152800 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20241211 | 152700 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20241211 | 152600 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20241211 | 152500 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20241211 | 152400 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20241211 | 152300 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20241211 | 152200 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20241211 | 152100 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20241211 | 152000 | 6581204750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20241211 | 151900 | 6581204750 | 45150 | 45150 | 45200 | 45100 | 511 |
| 195 | 20241211 | 151800 | 6558135700 | 45200 | 45150 | 45200 | 45150 | 457 |
| 196 | 20241211 | 151700 | 6537485100 | 45150 | 45050 | 45150 | 45050 | 660 |
| 197 | 20241211 | 151600 | 6507725050 | 45050 | 45050 | 45050 | 44900 | 1050 |
| 198 | 20241211 | 151500 | 6460456100 | 45050 | 45050 | 45100 | 45000 | 414 |
| 199 | 20241211 | 151400 | 6441802200 | 45050 | 45150 | 45150 | 44950 | 3065 |
| 200 | 20241211 | 151300 | 6303671300 | 45150 | 45200 | 45200 | 45150 | 176 |
| 201 | 20241211 | 151200 | 6295719850 | 45150 | 45200 | 45200 | 45150 | 479 |
| 202 | 20241211 | 151100 | 6274089750 | 45150 | 45200 | 45200 | 45150 | 101 |
| 203 | 20241211 | 151000 | 6269525050 | 45200 | 45200 | 45200 | 45150 | 643 |
| 204 | 20241211 | 150900 | 6240464300 | 45150 | 45150 | 45200 | 45100 | 193 |
| 205 | 20241211 | 150800 | 6231747600 | 45100 | 45200 | 45200 | 45100 | 456 |
| 206 | 20241211 | 150700 | 6211169400 | 45200 | 45000 | 45250 | 45000 | 2627 |
| 207 | 20241211 | 150600 | 6092609150 | 45050 | 45050 | 45050 | 45000 | 164 |
| 208 | 20241211 | 150500 | 6085221000 | 45000 | 45000 | 45050 | 45000 | 289 |
| 209 | 20241211 | 150400 | 6072209550 | 45000 | 45000 | 45000 | 44950 | 62 |
| 210 | 20241211 | 150300 | 6069419600 | 45000 | 45000 | 45050 | 45000 | 229 |
| 211 | 20241211 | 150200 | 6059113950 | 45000 | 45000 | 45000 | 44950 | 427 |
| 212 | 20241211 | 150100 | 6039905450 | 44950 | 45000 | 45000 | 44950 | 385 |
| 213 | 20241211 | 150000 | 6022593400 | 45000 | 44950 | 45000 | 44850 | 303 |
| 214 | 20241211 | 145900 | 6008972050 | 44850 | 45050 | 45050 | 44850 | 1084 |
| 215 | 20241211 | 145800 | 5960269900 | 45050 | 45050 | 45100 | 45000 | 163 |
| 216 | 20241211 | 145700 | 5952926100 | 45000 | 45100 | 45100 | 45000 | 262 |
| 217 | 20241211 | 145600 | 5941119300 | 45100 | 45050 | 45100 | 45050 | 192 |
| 218 | 20241211 | 145500 | 5932465700 | 45100 | 45000 | 45100 | 45000 | 223 |
| 219 | 20241211 | 145400 | 5922415850 | 45100 | 45150 | 45150 | 45100 | 197 |
| 220 | 20241211 | 145300 | 5913527850 | 45100 | 45100 | 45150 | 45000 | 860 |
| 221 | 20241211 | 145200 | 5874747650 | 45100 | 45150 | 45200 | 45100 | 1913 |
| 222 | 20241211 | 145100 | 5788415850 | 45100 | 44900 | 45250 | 44850 | 13313 |
| 223 | 20241211 | 145000 | 5189238400 | 44850 | 44850 | 44900 | 44800 | 292 |
| 224 | 20241211 | 144900 | 5176136000 | 44850 | 44750 | 44850 | 44750 | 1788 |
| 225 | 20241211 | 144800 | 5096007950 | 44750 | 44750 | 44800 | 44600 | 195 |
| 226 | 20241211 | 144700 | 5087282100 | 44700 | 44700 | 44750 | 44650 | 689 |
| 227 | 20241211 | 144600 | 5056460100 | 44650 | 44650 | 44700 | 44600 | 214 |
| 228 | 20241211 | 144500 | 5046904850 | 44700 | 44700 | 44700 | 44600 | 90 |
| 229 | 20241211 | 144400 | 5042884850 | 44700 | 44650 | 44700 | 44600 | 126 |
| 230 | 20241211 | 144300 | 5037259500 | 44650 | 44600 | 44700 | 44600 | 133 |
| 231 | 20241211 | 144200 | 5031320000 | 44700 | 44700 | 44700 | 44600 | 534 |
| 232 | 20241211 | 144100 | 5007469600 | 44650 | 44700 | 44700 | 44650 | 116 |
| 233 | 20241211 | 144000 | 5002285050 | 44650 | 44650 | 44650 | 44600 | 335 |
| 234 | 20241211 | 143900 | 4987328750 | 44600 | 44650 | 44650 | 44600 | 69 |
| 235 | 20241211 | 143800 | 4984248000 | 44650 | 44650 | 44650 | 44600 | 60 |
| 236 | 20241211 | 143700 | 4981569050 | 44650 | 44550 | 44650 | 44550 | 58 |
| 237 | 20241211 | 143600 | 4978980300 | 44600 | 44600 | 44650 | 44600 | 657 |
| 238 | 20241211 | 143500 | 4949677100 | 44550 | 44600 | 44600 | 44550 | 104 |
| 239 | 20241211 | 143400 | 4945038800 | 44650 | 44650 | 44650 | 44600 | 97 |
| 240 | 20241211 | 143300 | 4940708500 | 44600 | 44550 | 44600 | 44550 | 1117 |
| 241 | 20241211 | 143200 | 4890939500 | 44500 | 44500 | 44550 | 44500 | 90 |
| 242 | 20241211 | 143100 | 4886930100 | 44550 | 44550 | 44550 | 44550 | 1 |
| 243 | 20241211 | 143000 | 4886885550 | 44500 | 44500 | 44500 | 44500 | 45 |
| 244 | 20241211 | 142900 | 4884883050 | 44500 | 44500 | 44500 | 44500 | 30 |
| 245 | 20241211 | 142800 | 4883548050 | 44500 | 44500 | 44500 | 44500 | 1 |
| 246 | 20241211 | 142700 | 4883503550 | 44500 | 44500 | 44500 | 44500 | 12 |
| 247 | 20241211 | 142600 | 4882969550 | 44500 | 44500 | 44500 | 44450 | 13 |
| 248 | 20241211 | 142500 | 4882391100 | 44500 | 44550 | 44550 | 44400 | 403 |
| 249 | 20241211 | 142400 | 4864491000 | 44550 | 44450 | 44550 | 44450 | 121 |
| 250 | 20241211 | 142300 | 4859101700 | 44450 | 44500 | 44500 | 44400 | 792 |
| 251 | 20241211 | 142200 | 4823886700 | 44500 | 44500 | 44550 | 44500 | 3 |
| 252 | 20241211 | 142100 | 4823753150 | 44550 | 44550 | 44550 | 44550 | 64 |
| 253 | 20241211 | 142000 | 4820901950 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20241211 | 141900 | 4820901950 | 44550 | 44550 | 44600 | 44550 | 227 |
| 255 | 20241211 | 141800 | 4810788950 | 44550 | 44500 | 44550 | 44500 | 204 |
| 256 | 20241211 | 141700 | 4801710850 | 44600 | 44550 | 44600 | 44500 | 447 |
| 257 | 20241211 | 141600 | 4781818150 | 44550 | 44500 | 44550 | 44500 | 55 |
| 258 | 20241211 | 141500 | 4779369900 | 44500 | 44500 | 44500 | 44500 | 8 |
| 259 | 20241211 | 141400 | 4779013900 | 44550 | 44600 | 44600 | 44550 | 33 |
| 260 | 20241211 | 141300 | 4777542250 | 44600 | 44450 | 44600 | 44450 | 40 |
| 261 | 20241211 | 141200 | 4775760800 | 44450 | 44600 | 44600 | 44450 | 28 |
| 262 | 20241211 | 141100 | 4774512950 | 44600 | 44400 | 44650 | 44400 | 1434 |
| 263 | 20241211 | 141000 | 4710668300 | 44400 | 44400 | 44400 | 44400 | 14 |
| 264 | 20241211 | 140900 | 4710046700 | 44400 | 44400 | 44450 | 44400 | 3 |
| 265 | 20241211 | 140800 | 4709913450 | 44400 | 44400 | 44450 | 44400 | 137 |
| 266 | 20241211 | 140700 | 4703829650 | 44450 | 44400 | 44450 | 44400 | 53 |
| 267 | 20241211 | 140600 | 4701474900 | 44400 | 44450 | 44450 | 44400 | 363 |
| 268 | 20241211 | 140500 | 4685354600 | 44450 | 44450 | 44450 | 44450 | 343 |
| 269 | 20241211 | 140400 | 4670108250 | 44450 | 44500 | 44500 | 44450 | 215 |
| 270 | 20241211 | 140300 | 4660540800 | 44500 | 44450 | 44500 | 44450 | 245 |
| 271 | 20241211 | 140200 | 4649649100 | 44450 | 44450 | 44450 | 44450 | 11 |
| 272 | 20241211 | 140100 | 4649160150 | 44450 | 44500 | 44500 | 44450 | 16 |
| 273 | 20241211 | 140000 | 4648448700 | 44500 | 44500 | 44500 | 44450 | 69 |
| 274 | 20241211 | 135900 | 4645378250 | 44500 | 44550 | 44550 | 44500 | 106 |
| 275 | 20241211 | 135800 | 4640656650 | 44550 | 44500 | 44550 | 44500 | 563 |
| 276 | 20241211 | 135700 | 4615578300 | 44500 | 44450 | 44500 | 44450 | 981 |
| 277 | 20241211 | 135600 | 4571931400 | 44500 | 44450 | 44500 | 44450 | 45 |
| 278 | 20241211 | 135500 | 4569930600 | 44450 | 44400 | 44450 | 44400 | 50 |
| 279 | 20241211 | 135400 | 4567710550 | 44400 | 44400 | 44400 | 44400 | 1 |
| 280 | 20241211 | 135300 | 4567666150 | 44450 | 44450 | 44450 | 44450 | 11 |
| 281 | 20241211 | 135200 | 4567177200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20241211 | 135100 | 4567177200 | 44400 | 44400 | 44400 | 44400 | 3 |
| 283 | 20241211 | 135000 | 4567044000 | 44400 | 44550 | 44550 | 44400 | 1021 |
| 284 | 20241211 | 134900 | 4521604200 | 44600 | 44450 | 44600 | 44450 | 1534 |
| 285 | 20241211 | 134800 | 4453351450 | 44400 | 44400 | 44400 | 44400 | 67 |
| 286 | 20241211 | 134700 | 4450376650 | 44400 | 44500 | 44500 | 44400 | 192 |
| 287 | 20241211 | 134600 | 4441834750 | 44500 | 44450 | 44500 | 44450 | 78 |
| 288 | 20241211 | 134500 | 4438363800 | 44450 | 44450 | 44450 | 44450 | 69 |
| 289 | 20241211 | 134400 | 4435296750 | 44400 | 44400 | 44400 | 44400 | 135 |
| 290 | 20241211 | 134300 | 4429302750 | 44400 | 44400 | 44400 | 44400 | 57 |
| 291 | 20241211 | 134200 | 4426771950 | 44400 | 44450 | 44450 | 44400 | 138 |
| 292 | 20241211 | 134100 | 4420638450 | 44500 | 44500 | 44550 | 44500 | 199 |
| 293 | 20241211 | 134000 | 4411777650 | 44500 | 44500 | 44500 | 44500 | 69 |
| 294 | 20241211 | 133900 | 4408707150 | 44450 | 44450 | 44450 | 44450 | 10 |
| 295 | 20241211 | 133800 | 4408262650 | 44450 | 44450 | 44500 | 44400 | 248 |
| 296 | 20241211 | 133700 | 4397229100 | 44400 | 44450 | 44450 | 44400 | 26 |
| 297 | 20241211 | 133600 | 4396073650 | 44450 | 44450 | 44450 | 44400 | 19 |
| 298 | 20241211 | 133500 | 4395229150 | 44400 | 44400 | 44400 | 44400 | 6 |
| 299 | 20241211 | 133400 | 4394962750 | 44400 | 44450 | 44450 | 44400 | 79 |
| 300 | 20241211 | 133300 | 4391451800 | 44450 | 44400 | 44450 | 44400 | 2 |
| 301 | 20241211 | 133200 | 4391362950 | 44400 | 44450 | 44450 | 44400 | 84 |
| 302 | 20241211 | 133100 | 4387632850 | 44400 | 44400 | 44400 | 44400 | 3 |
| 303 | 20241211 | 133000 | 4387499650 | 44450 | 44400 | 44450 | 44400 | 11 |
| 304 | 20241211 | 132900 | 4387010750 | 44450 | 44450 | 44450 | 44450 | 66 |
| 305 | 20241211 | 132800 | 4384077050 | 44450 | 44400 | 44450 | 44400 | 29 |
| 306 | 20241211 | 132700 | 4382788100 | 44350 | 44450 | 44450 | 44350 | 28 |
| 307 | 20241211 | 132600 | 4381545550 | 44450 | 44500 | 44500 | 44400 | 119 |
| 308 | 20241211 | 132500 | 4376251600 | 44450 | 44450 | 44450 | 44450 | 1 |
| 309 | 20241211 | 132400 | 4376207150 | 44500 | 44350 | 44500 | 44350 | 53 |
| 310 | 20241211 | 132300 | 4373849700 | 44350 | 44400 | 44400 | 44350 | 4 |
| 311 | 20241211 | 132200 | 4373672150 | 44350 | 44350 | 44350 | 44350 | 115 |
| 312 | 20241211 | 132100 | 4368571900 | 44350 | 44400 | 44450 | 44350 | 19 |
| 313 | 20241211 | 132000 | 4367728300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 314 | 20241211 | 131900 | 4367728300 | 44500 | 44450 | 44500 | 44400 | 282 |
| 315 | 20241211 | 131800 | 4355205350 | 44400 | 44500 | 44500 | 44400 | 13 |
| 316 | 20241211 | 131700 | 4354626950 | 44450 | 44400 | 44450 | 44400 | 304 |
| 317 | 20241211 | 131600 | 4341114350 | 44450 | 44450 | 44450 | 44400 | 38 |
| 318 | 20241211 | 131500 | 4339425950 | 44450 | 44450 | 44450 | 44450 | 1 |
| 319 | 20241211 | 131400 | 4339381500 | 44550 | 44550 | 44550 | 44550 | 1 |
| 320 | 20241211 | 131300 | 4339336950 | 44550 | 44500 | 44550 | 44500 | 7 |
| 321 | 20241211 | 131200 | 4339025150 | 44550 | 44400 | 44600 | 44300 | 1213 |
| 322 | 20241211 | 131100 | 4285044850 | 44400 | 44400 | 44400 | 44400 | 1 |
| 323 | 20241211 | 131000 | 4285000450 | 44400 | 44400 | 44400 | 44400 | 115 |
| 324 | 20241211 | 130900 | 4279894450 | 44400 | 44400 | 44400 | 44400 | 0 |
| 325 | 20241211 | 130800 | 4279894450 | 44400 | 44400 | 44400 | 44400 | 0 |
| 326 | 20241211 | 130700 | 4279894450 | 44400 | 44400 | 44450 | 44400 | 80 |
| 327 | 20241211 | 130600 | 4276342200 | 44400 | 44400 | 44400 | 44400 | 127 |
| 328 | 20241211 | 130500 | 4270703400 | 44450 | 44500 | 44500 | 44450 | 46 |
| 329 | 20241211 | 130400 | 4268658150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 330 | 20241211 | 130300 | 4268658150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 331 | 20241211 | 130200 | 4268658150 | 44550 | 44550 | 44550 | 44550 | 26 |
| 332 | 20241211 | 130100 | 4267499850 | 44400 | 44450 | 44500 | 44400 | 522 |
| 333 | 20241211 | 130000 | 4244272050 | 44500 | 44500 | 44500 | 44500 | 10 |
| 334 | 20241211 | 125900 | 4243827050 | 44500 | 44500 | 44500 | 44500 | 18 |
| 335 | 20241211 | 125800 | 4243026050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 336 | 20241211 | 125700 | 4243026050 | 44500 | 44350 | 44500 | 44350 | 589 |
| 337 | 20241211 | 125600 | 4216828150 | 44250 | 44350 | 44350 | 44250 | 717 |
| 338 | 20241211 | 125500 | 4185100700 | 44300 | 44300 | 44300 | 44300 | 229 |
| 339 | 20241211 | 125400 | 4174956000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 340 | 20241211 | 125300 | 4174956000 | 44300 | 44300 | 44300 | 44300 | 22 |
| 341 | 20241211 | 125200 | 4173981400 | 44300 | 44250 | 44300 | 44250 | 100 |
| 342 | 20241211 | 125100 | 4169552600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 343 | 20241211 | 125000 | 4169552600 | 44100 | 44150 | 44150 | 44100 | 24 |
| 344 | 20241211 | 124900 | 4168494150 | 44100 | 44100 | 44100 | 44100 | 54 |
| 345 | 20241211 | 124800 | 4166112750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 346 | 20241211 | 124700 | 4166112750 | 44100 | 44150 | 44150 | 44100 | 104 |
| 347 | 20241211 | 124600 | 4161522250 | 44200 | 44200 | 44200 | 44200 | 101 |
| 348 | 20241211 | 124500 | 4157058050 | 44250 | 44250 | 44250 | 44250 | 4 |
| 349 | 20241211 | 124400 | 4156881050 | 44250 | 44250 | 44250 | 44250 | 0 |
| 350 | 20241211 | 124300 | 4156881050 | 44250 | 44300 | 44300 | 44250 | 12 |
| 351 | 20241211 | 124200 | 4156349650 | 44300 | 44250 | 44300 | 44250 | 6 |
| 352 | 20241211 | 124100 | 4156084000 | 44250 | 44250 | 44250 | 44250 | 5 |
| 353 | 20241211 | 124000 | 4155862750 | 44200 | 44250 | 44250 | 44200 | 25 |
| 354 | 20241211 | 123900 | 4154756650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 355 | 20241211 | 123800 | 4154756650 | 44300 | 44300 | 44300 | 44300 | 1 |
| 356 | 20241211 | 123700 | 4154712350 | 44250 | 44300 | 44300 | 44250 | 34 |
| 357 | 20241211 | 123600 | 4153207550 | 44300 | 44300 | 44300 | 44300 | 24 |
| 358 | 20241211 | 123500 | 4152144350 | 44300 | 44300 | 44300 | 44300 | 11 |
| 359 | 20241211 | 123400 | 4151657050 | 44350 | 44400 | 44400 | 44350 | 120 |
| 360 | 20241211 | 123300 | 4146333550 | 44450 | 44450 | 44450 | 44450 | 2 |
| 361 | 20241211 | 123200 | 4146244650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 362 | 20241211 | 123100 | 4146244650 | 44400 | 44400 | 44400 | 44400 | 33 |
| 363 | 20241211 | 123000 | 4144779450 | 44400 | 44400 | 44400 | 44400 | 30 |
| 364 | 20241211 | 122900 | 4143447450 | 44400 | 44400 | 44400 | 44400 | 33 |
| 365 | 20241211 | 122800 | 4141982250 | 44450 | 44400 | 44450 | 44400 | 108 |
| 366 | 20241211 | 122700 | 4137185950 | 44400 | 44400 | 44400 | 44400 | 26 |
| 367 | 20241211 | 122600 | 4136031550 | 44400 | 44400 | 44400 | 44400 | 70 |
| 368 | 20241211 | 122500 | 4132923550 | 44400 | 44400 | 44400 | 44400 | 78 |
| 369 | 20241211 | 122400 | 4129460350 | 44400 | 44450 | 44450 | 44400 | 231 |
| 370 | 20241211 | 122300 | 4119193550 | 44450 | 44400 | 44450 | 44400 | 128 |
| 371 | 20241211 | 122200 | 4113506850 | 44400 | 44300 | 44450 | 44300 | 130 |
| 372 | 20241211 | 122100 | 4107740000 | 44300 | 44300 | 44300 | 44300 | 1 |
| 373 | 20241211 | 122000 | 4107695700 | 44200 | 44200 | 44200 | 44200 | 42 |
| 374 | 20241211 | 121900 | 4105839300 | 44200 | 44250 | 44250 | 44200 | 142 |
| 375 | 20241211 | 121800 | 4099556300 | 44250 | 44250 | 44250 | 44250 | 50 |
| 376 | 20241211 | 121700 | 4097343800 | 44250 | 44250 | 44250 | 44250 | 151 |
| 377 | 20241211 | 121600 | 4090662050 | 44250 | 44250 | 44250 | 44250 | 5 |
| 378 | 20241211 | 121500 | 4090440800 | 44250 | 44300 | 44300 | 44250 | 32 |
| 379 | 20241211 | 121400 | 4089024150 | 44300 | 44300 | 44300 | 44300 | 2 |
| 380 | 20241211 | 121300 | 4088935550 | 44250 | 44250 | 44250 | 44250 | 34 |
| 381 | 20241211 | 121200 | 4087431050 | 44200 | 44200 | 44200 | 44200 | 25 |
| 382 | 20241211 | 121100 | 4086326050 | 44200 | 44200 | 44200 | 44200 | 130 |
| 383 | 20241211 | 121000 | 4080580050 | 44200 | 44250 | 44250 | 44200 | 456 |
| 384 | 20241211 | 120900 | 4060420750 | 44300 | 44250 | 44300 | 44250 | 146 |
| 385 | 20241211 | 120800 | 4053957000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 386 | 20241211 | 120700 | 4053957000 | 44250 | 44300 | 44300 | 44250 | 68 |
| 387 | 20241211 | 120600 | 4050945450 | 44250 | 44250 | 44250 | 44250 | 463 |
| 388 | 20241211 | 120500 | 4030457700 | 44250 | 44250 | 44250 | 44250 | 12 |
| 389 | 20241211 | 120400 | 4029926700 | 44250 | 44250 | 44250 | 44250 | 41 |
| 390 | 20241211 | 120300 | 4028112450 | 44300 | 44300 | 44450 | 44250 | 188 |
| 391 | 20241211 | 120200 | 4019790200 | 44250 | 44300 | 44300 | 44250 | 104 |
| 392 | 20241211 | 120100 | 4015183500 | 44300 | 44350 | 44350 | 44300 | 36 |
| 393 | 20241211 | 120000 | 4013587200 | 44250 | 44250 | 44250 | 44250 | 13 |
| 394 | 20241211 | 115900 | 4013011950 | 44300 | 44250 | 44300 | 44250 | 131 |
| 395 | 20241211 | 115800 | 4007214850 | 44250 | 44450 | 44450 | 44250 | 244 |
| 396 | 20241211 | 115700 | 3996398700 | 44350 | 44400 | 44500 | 44350 | 88 |
| 397 | 20241211 | 115600 | 3992491350 | 44450 | 44500 | 44550 | 44450 | 89 |
| 398 | 20241211 | 115500 | 3988532750 | 44550 | 44350 | 44750 | 44300 | 1281 |
| 399 | 20241211 | 115400 | 3931445500 | 44350 | 44300 | 44350 | 44300 | 80 |
| 400 | 20241211 | 115300 | 3927898000 | 44350 | 44350 | 44350 | 44300 | 556 |
| 401 | 20241211 | 115200 | 3903246850 | 44500 | 44350 | 44550 | 44300 | 179 |
| 402 | 20241211 | 115100 | 3895292850 | 44300 | 44450 | 44500 | 44300 | 992 |
| 403 | 20241211 | 115000 | 3851269050 | 44350 | 44700 | 44700 | 44350 | 826 |
| 404 | 20241211 | 114900 | 3814521750 | 44700 | 44400 | 44700 | 44350 | 842 |
| 405 | 20241211 | 114800 | 3776954100 | 44400 | 44550 | 44700 | 44400 | 620 |
| 406 | 20241211 | 114700 | 3749298800 | 44600 | 44150 | 44750 | 44150 | 3489 |
| 407 | 20241211 | 114600 | 3593727800 | 44100 | 43900 | 44200 | 43900 | 585 |
| 408 | 20241211 | 114500 | 3567964250 | 43800 | 43850 | 43900 | 43800 | 128 |
| 409 | 20241211 | 114400 | 3562346250 | 43900 | 43900 | 43900 | 43900 | 4 |
| 410 | 20241211 | 114300 | 3562170650 | 43900 | 43800 | 43900 | 43800 | 212 |
| 411 | 20241211 | 114200 | 3552884600 | 43800 | 43900 | 43900 | 43800 | 196 |
| 412 | 20241211 | 114100 | 3544298350 | 43850 | 43850 | 43850 | 43850 | 176 |
| 413 | 20241211 | 114000 | 3536580750 | 43850 | 43900 | 43900 | 43850 | 162 |
| 414 | 20241211 | 113900 | 3529472650 | 43900 | 43900 | 43900 | 43900 | 15 |
| 415 | 20241211 | 113800 | 3528814150 | 43850 | 43900 | 43900 | 43850 | 47 |
| 416 | 20241211 | 113700 | 3526752450 | 43950 | 43850 | 43950 | 43850 | 122 |
| 417 | 20241211 | 113600 | 3521391300 | 43950 | 43950 | 43950 | 43900 | 382 |
| 418 | 20241211 | 113500 | 3504605300 | 43950 | 43950 | 43950 | 43950 | 3 |
| 419 | 20241211 | 113400 | 3504473450 | 43950 | 44000 | 44000 | 43900 | 185 |
| 420 | 20241211 | 113300 | 3496341950 | 44000 | 44000 | 44000 | 44000 | 94 |
| 421 | 20241211 | 113200 | 3492205950 | 44000 | 44050 | 44050 | 44000 | 95 |
| 422 | 20241211 | 113100 | 3488025450 | 44000 | 44050 | 44050 | 44000 | 39 |
| 423 | 20241211 | 113000 | 3486307750 | 44050 | 44000 | 44050 | 44000 | 52 |
| 424 | 20241211 | 112900 | 3484017750 | 44000 | 44050 | 44050 | 44000 | 20 |
| 425 | 20241211 | 112800 | 3483137250 | 43950 | 44050 | 44100 | 43950 | 452 |
| 426 | 20241211 | 112700 | 3463210950 | 44050 | 43900 | 44050 | 43850 | 685 |
| 427 | 20241211 | 112600 | 3433096500 | 43900 | 43800 | 43900 | 43750 | 138 |
| 428 | 20241211 | 112500 | 3427047650 | 43750 | 43750 | 43800 | 43700 | 507 |
| 429 | 20241211 | 112400 | 3404845150 | 43750 | 43750 | 43750 | 43750 | 49 |
| 430 | 20241211 | 112300 | 3402701400 | 43800 | 43700 | 43800 | 43650 | 156 |
| 431 | 20241211 | 112200 | 3395874200 | 43650 | 43650 | 43650 | 43600 | 72 |
| 432 | 20241211 | 112100 | 3392734150 | 43650 | 43650 | 43650 | 43650 | 24 |
| 433 | 20241211 | 112000 | 3391686550 | 43650 | 43700 | 43750 | 43650 | 163 |
| 434 | 20241211 | 111900 | 3384558650 | 43750 | 43550 | 43750 | 43550 | 742 |
| 435 | 20241211 | 111800 | 3352128500 | 43550 | 43650 | 43650 | 43500 | 1398 |
| 436 | 20241211 | 111700 | 3291173550 | 43650 | 43750 | 43750 | 43650 | 494 |
| 437 | 20241211 | 111600 | 3269609850 | 43700 | 43750 | 43750 | 43700 | 681 |
| 438 | 20241211 | 111500 | 3239847800 | 43750 | 43800 | 43800 | 43750 | 60 |
| 439 | 20241211 | 111400 | 3237222000 | 43800 | 43800 | 43800 | 43750 | 187 |
| 440 | 20241211 | 111300 | 3229032050 | 43800 | 43750 | 43800 | 43750 | 41 |
| 441 | 20241211 | 111200 | 3227236600 | 43750 | 43750 | 43750 | 43700 | 840 |
| 442 | 20241211 | 111100 | 3190516250 | 43800 | 43800 | 43800 | 43800 | 423 |
| 443 | 20241211 | 111000 | 3171988850 | 43800 | 43850 | 43850 | 43800 | 323 |
| 444 | 20241211 | 110900 | 3157836050 | 43800 | 43850 | 43900 | 43800 | 258 |
| 445 | 20241211 | 110800 | 3146532350 | 43800 | 44050 | 44100 | 43800 | 2872 |
| 446 | 20241211 | 110700 | 3020405600 | 44000 | 44100 | 44100 | 44000 | 716 |
| 447 | 20241211 | 110600 | 2988868800 | 44100 | 44200 | 44200 | 44100 | 851 |
| 448 | 20241211 | 110500 | 2951319900 | 44150 | 44200 | 44200 | 44150 | 237 |
| 449 | 20241211 | 110400 | 2940844700 | 44200 | 44250 | 44250 | 44200 | 234 |
| 450 | 20241211 | 110300 | 2930491150 | 44300 | 44300 | 44300 | 44300 | 118 |
| 451 | 20241211 | 110200 | 2925263750 | 44250 | 44250 | 44250 | 44250 | 39 |
| 452 | 20241211 | 110100 | 2923538000 | 44250 | 44250 | 44250 | 44250 | 104 |
| 453 | 20241211 | 110000 | 2918936000 | 44250 | 44250 | 44250 | 44200 | 17 |
| 454 | 20241211 | 105900 | 2918184000 | 44150 | 44200 | 44200 | 44150 | 58 |
| 455 | 20241211 | 105800 | 2915622900 | 44200 | 44200 | 44200 | 44200 | 69 |
| 456 | 20241211 | 105700 | 2912573100 | 44250 | 44250 | 44250 | 44200 | 229 |
| 457 | 20241211 | 105600 | 2902451150 | 44250 | 44200 | 44250 | 44200 | 9 |
| 458 | 20241211 | 105500 | 2902053150 | 44150 | 44150 | 44150 | 44150 | 66 |
| 459 | 20241211 | 105400 | 2899139250 | 44200 | 44250 | 44250 | 44150 | 28 |
| 460 | 20241211 | 105300 | 2897901950 | 44250 | 44200 | 44250 | 44200 | 94 |
| 461 | 20241211 | 105200 | 2893743600 | 44200 | 44200 | 44200 | 44150 | 344 |
| 462 | 20241211 | 105100 | 2878539950 | 44250 | 44200 | 44250 | 44200 | 154 |
| 463 | 20241211 | 105000 | 2871731350 | 44200 | 44250 | 44250 | 44200 | 104 |
| 464 | 20241211 | 104900 | 2867134400 | 44250 | 44250 | 44250 | 44200 | 104 |
| 465 | 20241211 | 104800 | 2862532650 | 44250 | 44250 | 44250 | 44250 | 4 |
| 466 | 20241211 | 104700 | 2862355650 | 44250 | 44200 | 44250 | 44200 | 43 |
| 467 | 20241211 | 104600 | 2860453450 | 44200 | 44250 | 44250 | 44200 | 9 |
| 468 | 20241211 | 104500 | 2860055450 | 44200 | 44250 | 44250 | 44200 | 66 |
| 469 | 20241211 | 104400 | 2857136000 | 44250 | 44200 | 44250 | 44200 | 31 |
| 470 | 20241211 | 104300 | 2855764500 | 44250 | 44250 | 44250 | 44250 | 147 |
| 471 | 20241211 | 104200 | 2849259750 | 44200 | 44300 | 44450 | 44200 | 430 |
| 472 | 20241211 | 104100 | 2830223500 | 44300 | 44150 | 44300 | 44150 | 154 |
| 473 | 20241211 | 104000 | 2823413350 | 44150 | 44100 | 44150 | 44100 | 16 |
| 474 | 20241211 | 103900 | 2822707700 | 44100 | 44250 | 44250 | 44050 | 1909 |
| 475 | 20241211 | 103800 | 2738489250 | 44300 | 44300 | 44300 | 44250 | 318 |
| 476 | 20241211 | 103700 | 2724412050 | 44300 | 44300 | 44300 | 44300 | 243 |
| 477 | 20241211 | 103600 | 2713647150 | 44300 | 44350 | 44350 | 44300 | 704 |
| 478 | 20241211 | 103500 | 2682440750 | 44400 | 44300 | 44500 | 44300 | 845 |
| 479 | 20241211 | 103400 | 2644943600 | 44300 | 44350 | 44350 | 44300 | 70 |
| 480 | 20241211 | 103300 | 2641840850 | 44350 | 44500 | 44500 | 44350 | 429 |
| 481 | 20241211 | 103200 | 2622809750 | 44400 | 44450 | 44450 | 44400 | 70 |
| 482 | 20241211 | 103100 | 2619698350 | 44550 | 44450 | 44550 | 44450 | 9 |
| 483 | 20241211 | 103000 | 2619297700 | 44400 | 44550 | 44550 | 44350 | 803 |
| 484 | 20241211 | 102900 | 2583571050 | 44450 | 44450 | 44600 | 44450 | 288 |
| 485 | 20241211 | 102800 | 2570754400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 486 | 20241211 | 102700 | 2570754400 | 44450 | 44550 | 44600 | 44450 | 226 |
| 487 | 20241211 | 102600 | 2560706900 | 44450 | 44400 | 44450 | 44400 | 35 |
| 488 | 20241211 | 102500 | 2559151250 | 44400 | 44500 | 44550 | 44400 | 397 |
| 489 | 20241211 | 102400 | 2541508550 | 44550 | 44550 | 44550 | 44500 | 322 |
| 490 | 20241211 | 102300 | 2527172950 | 44550 | 44650 | 44650 | 44550 | 145 |
| 491 | 20241211 | 102200 | 2520707500 | 44700 | 44900 | 44900 | 44700 | 446 |
| 492 | 20241211 | 102100 | 2500731800 | 44850 | 44950 | 44950 | 44850 | 862 |
| 493 | 20241211 | 102000 | 2462028550 | 44950 | 44950 | 44950 | 44900 | 212 |
| 494 | 20241211 | 101900 | 2452503600 | 44950 | 44900 | 44950 | 44850 | 252 |
| 495 | 20241211 | 101800 | 2441189100 | 44850 | 44900 | 44950 | 44800 | 583 |
| 496 | 20241211 | 101700 | 2415016950 | 44900 | 44850 | 44950 | 44800 | 1269 |
| 497 | 20241211 | 101600 | 2358064950 | 44900 | 44750 | 44900 | 44750 | 742 |
| 498 | 20241211 | 101500 | 2324810250 | 44800 | 44850 | 44850 | 44350 | 679 |
| 499 | 20241211 | 101400 | 2294534450 | 44850 | 44750 | 44850 | 44700 | 763 |
| 500 | 20241211 | 101300 | 2260365050 | 44750 | 44550 | 44750 | 44550 | 758 |
| 501 | 20241211 | 101200 | 2226533750 | 44550 | 44500 | 44600 | 44450 | 286 |
| 502 | 20241211 | 101100 | 2213790650 | 44500 | 44550 | 44650 | 44500 | 509 |
| 503 | 20241211 | 101000 | 2191135200 | 44650 | 44550 | 44650 | 44500 | 109 |
| 504 | 20241211 | 100900 | 2186278750 | 44500 | 44600 | 44600 | 44500 | 190 |
| 505 | 20241211 | 100800 | 2177815400 | 44600 | 44650 | 44650 | 44600 | 321 |
| 506 | 20241211 | 100700 | 2163494700 | 44650 | 44600 | 44650 | 44550 | 106 |
| 507 | 20241211 | 100600 | 2158765600 | 44600 | 44650 | 44650 | 44600 | 156 |
| 508 | 20241211 | 100500 | 2151806250 | 44600 | 44600 | 44600 | 44600 | 10 |
| 509 | 20241211 | 100400 | 2151360250 | 44600 | 44650 | 44650 | 44600 | 428 |
| 510 | 20241211 | 100300 | 2132257050 | 44650 | 44600 | 44700 | 44600 | 385 |
| 511 | 20241211 | 100200 | 2115061350 | 44650 | 44500 | 44650 | 44500 | 475 |
| 512 | 20241211 | 100100 | 2093877250 | 44500 | 44450 | 44500 | 44400 | 1007 |
| 513 | 20241211 | 100000 | 2049078250 | 44450 | 44350 | 44450 | 44300 | 774 |
| 514 | 20241211 | 095900 | 2014727250 | 44250 | 44350 | 44350 | 44250 | 137 |
| 515 | 20241211 | 095800 | 2008664350 | 44400 | 44250 | 44400 | 44250 | 479 |
| 516 | 20241211 | 095700 | 1987432300 | 44250 | 44250 | 44250 | 44250 | 405 |
| 517 | 20241211 | 095600 | 1969511050 | 44250 | 44350 | 44350 | 44250 | 13 |
| 518 | 20241211 | 095500 | 1968935550 | 44350 | 44150 | 44350 | 44150 | 50 |
| 519 | 20241211 | 095400 | 1966724800 | 44200 | 44300 | 44300 | 44200 | 998 |
| 520 | 20241211 | 095300 | 1922607450 | 44250 | 44300 | 44300 | 44250 | 47 |
| 521 | 20241211 | 095200 | 1920525500 | 44250 | 44250 | 44350 | 44250 | 56 |
| 522 | 20241211 | 095100 | 1918042850 | 44250 | 44250 | 44300 | 44250 | 232 |
| 523 | 20241211 | 095000 | 1907776800 | 44250 | 44400 | 44400 | 44250 | 134 |
| 524 | 20241211 | 094900 | 1901840250 | 44300 | 44450 | 44450 | 44300 | 98 |
| 525 | 20241211 | 094800 | 1897490100 | 44300 | 44300 | 44450 | 44300 | 128 |
| 526 | 20241211 | 094700 | 1891814700 | 44300 | 44200 | 44300 | 44200 | 96 |
| 527 | 20241211 | 094600 | 1887562550 | 44200 | 44200 | 44300 | 44200 | 140 |
| 528 | 20241211 | 094500 | 1881372450 | 44200 | 44200 | 44200 | 44150 | 143 |
| 529 | 20241211 | 094400 | 1875053950 | 44200 | 44350 | 44350 | 44200 | 1185 |
| 530 | 20241211 | 094300 | 1822638000 | 44350 | 44400 | 44500 | 44350 | 543 |
| 531 | 20241211 | 094200 | 1798537800 | 44500 | 44400 | 44500 | 44400 | 195 |
| 532 | 20241211 | 094100 | 1789861100 | 44400 | 44450 | 44550 | 44400 | 48 |
| 533 | 20241211 | 094000 | 1787729300 | 44400 | 44350 | 44500 | 44350 | 187 |
| 534 | 20241211 | 093900 | 1779414900 | 44300 | 44250 | 44300 | 44250 | 79 |
| 535 | 20241211 | 093800 | 1775916000 | 44300 | 44300 | 44300 | 44200 | 362 |
| 536 | 20241211 | 093700 | 1759903450 | 44250 | 44300 | 44300 | 44200 | 47 |
| 537 | 20241211 | 093600 | 1757822000 | 44400 | 44400 | 44400 | 44200 | 307 |
| 538 | 20241211 | 093500 | 1744220450 | 44250 | 44250 | 44250 | 44200 | 2065 |
| 539 | 20241211 | 093400 | 1652942200 | 44250 | 44350 | 44500 | 44250 | 2089 |
| 540 | 20241211 | 093300 | 1560226850 | 44350 | 44550 | 44550 | 44350 | 453 |
| 541 | 20241211 | 093200 | 1540089800 | 44550 | 44550 | 44550 | 44500 | 595 |
| 542 | 20241211 | 093100 | 1513582900 | 44600 | 44600 | 44650 | 44550 | 510 |
| 543 | 20241211 | 093000 | 1490860850 | 44600 | 44400 | 44700 | 44400 | 1347 |
| 544 | 20241211 | 092900 | 1430966700 | 44450 | 44550 | 44650 | 44450 | 1113 |
| 545 | 20241211 | 092800 | 1381389400 | 44550 | 44500 | 44700 | 44500 | 360 |
| 546 | 20241211 | 092700 | 1365319900 | 44500 | 44550 | 44550 | 44400 | 216 |
| 547 | 20241211 | 092600 | 1355702250 | 44450 | 44450 | 44550 | 44350 | 685 |
| 548 | 20241211 | 092500 | 1325259850 | 44450 | 44600 | 44600 | 44450 | 805 |
| 549 | 20241211 | 092400 | 1289445600 | 44600 | 44700 | 44900 | 44550 | 1078 |
| 550 | 20241211 | 092300 | 1241301400 | 44800 | 44800 | 44850 | 44750 | 829 |
| 551 | 20241211 | 092200 | 1204181350 | 44800 | 44850 | 44850 | 44800 | 101 |
| 552 | 20241211 | 092100 | 1199654800 | 44800 | 44750 | 44800 | 44750 | 155 |
| 553 | 20241211 | 092000 | 1192717000 | 44750 | 44950 | 44950 | 44750 | 224 |
| 554 | 20241211 | 091900 | 1182680350 | 44950 | 45000 | 45000 | 44950 | 100 |
| 555 | 20241211 | 091800 | 1178182100 | 44850 | 44900 | 45000 | 44850 | 670 |
| 556 | 20241211 | 091700 | 1148043800 | 44900 | 44750 | 44900 | 44600 | 1163 |
| 557 | 20241211 | 091600 | 1096066650 | 44800 | 44700 | 44800 | 44650 | 1610 |
| 558 | 20241211 | 091500 | 1024013100 | 44650 | 44650 | 44700 | 44600 | 1036 |
| 559 | 20241211 | 091400 | 977755850 | 44650 | 44500 | 44650 | 44500 | 547 |
| 560 | 20241211 | 091300 | 953337050 | 44650 | 44500 | 44700 | 44450 | 1280 |
| 561 | 20241211 | 091200 | 896391400 | 44550 | 44600 | 44600 | 44500 | 154 |
| 562 | 20241211 | 091100 | 889530900 | 44450 | 44900 | 45050 | 44450 | 1831 |
| 563 | 20241211 | 091000 | 807754700 | 45050 | 44750 | 45100 | 44750 | 1416 |
| 564 | 20241211 | 090900 | 744024150 | 44750 | 44950 | 44950 | 44700 | 787 |
| 565 | 20241211 | 090800 | 708759650 | 44950 | 44850 | 45100 | 44850 | 3664 |
| 566 | 20241211 | 090700 | 543955400 | 44850 | 44550 | 44900 | 44500 | 2012 |
| 567 | 20241211 | 090600 | 454137550 | 44500 | 44500 | 44600 | 44250 | 1198 |
| 568 | 20241211 | 090500 | 400842950 | 44450 | 44300 | 44550 | 44200 | 2929 |
| 569 | 20241211 | 090400 | 270712050 | 44400 | 44300 | 44450 | 44250 | 1243 |
| 570 | 20241211 | 090300 | 215543250 | 44300 | 44500 | 44500 | 44250 | 290 |
| 571 | 20241211 | 090200 | 202661050 | 44500 | 44200 | 44500 | 44100 | 919 |
| 572 | 20241211 | 090100 | 161944300 | 44200 | 44400 | 44500 | 44200 | 2501 |
| 573 | 20241211 | 090000 | 51206650 | 44200 | 43650 | 44350 | 43650 | 1159 |