32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 184000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 3 | 20241203 | 183900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20241203 | 183800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20241203 | 183700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20241203 | 183600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20241203 | 183500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20241203 | 183400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20241203 | 183300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20241203 | 183200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20241203 | 183100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20241203 | 183000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20241203 | 182900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20241203 | 182800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20241203 | 182700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20241203 | 182600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20241203 | 182500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20241203 | 182400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20241203 | 182300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20241203 | 182200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20241203 | 182100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20241203 | 182000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20241203 | 181900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20241203 | 181800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20241203 | 181700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20241203 | 181600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20241203 | 181500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20241203 | 181400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20241203 | 181300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20241203 | 181200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20241203 | 181100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20241203 | 181000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 33 | 20241203 | 180900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20241203 | 180800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20241203 | 180700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20241203 | 180600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20241203 | 180500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20241203 | 180400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20241203 | 180300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20241203 | 180200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20241203 | 180100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20241203 | 180000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20241203 | 175900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20241203 | 175800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20241203 | 175700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20241203 | 175600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20241203 | 175500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20241203 | 175400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20241203 | 175300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20241203 | 175200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20241203 | 175100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20241203 | 175000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20241203 | 174900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20241203 | 174800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20241203 | 174700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20241203 | 174600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20241203 | 174500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20241203 | 174400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20241203 | 174300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20241203 | 174200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20241203 | 174100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20241203 | 174000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 63 | 20241203 | 173900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20241203 | 173800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20241203 | 173700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20241203 | 173600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20241203 | 173500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20241203 | 173400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20241203 | 173300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20241203 | 173200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20241203 | 173100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20241203 | 173000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20241203 | 172900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20241203 | 172800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20241203 | 172700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20241203 | 172600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20241203 | 172500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20241203 | 172400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20241203 | 172300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20241203 | 172200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20241203 | 172100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20241203 | 172000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20241203 | 171900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20241203 | 171800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20241203 | 171700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20241203 | 171600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20241203 | 171500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20241203 | 171400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20241203 | 171300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20241203 | 171200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20241203 | 171100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20241203 | 171000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 93 | 20241203 | 170900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20241203 | 170800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20241203 | 170700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20241203 | 170600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20241203 | 170500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20241203 | 170400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20241203 | 170300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20241203 | 170200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20241203 | 170100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20241203 | 170000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20241203 | 165900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20241203 | 165800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20241203 | 165700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20241203 | 165600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20241203 | 165500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20241203 | 165400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20241203 | 165300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20241203 | 165200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20241203 | 165100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20241203 | 165000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20241203 | 164900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20241203 | 164800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20241203 | 164700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20241203 | 164600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20241203 | 164500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20241203 | 164400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20241203 | 164300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20241203 | 164200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20241203 | 164100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20241203 | 164000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 123 | 20241203 | 163900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20241203 | 163800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20241203 | 163700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20241203 | 163600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20241203 | 163500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20241203 | 163400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20241203 | 163300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20241203 | 163200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20241203 | 163100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20241203 | 163000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20241203 | 162900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20241203 | 162800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20241203 | 162700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20241203 | 162600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20241203 | 162500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20241203 | 162400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20241203 | 162300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20241203 | 162200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20241203 | 162100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20241203 | 162000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20241203 | 161900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20241203 | 161800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20241203 | 161700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20241203 | 161600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20241203 | 161500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20241203 | 161400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20241203 | 161300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20241203 | 161200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20241203 | 161100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20241203 | 161000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 153 | 20241203 | 160900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20241203 | 160800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20241203 | 160700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20241203 | 160600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20241203 | 160500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20241203 | 160400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20241203 | 160300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20241203 | 160200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20241203 | 160100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20241203 | 160000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20241203 | 155900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20241203 | 155800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20241203 | 155700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20241203 | 155600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20241203 | 155500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20241203 | 155400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20241203 | 155300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20241203 | 155200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20241203 | 155100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20241203 | 155000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20241203 | 154900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20241203 | 154800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20241203 | 154700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20241203 | 154600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20241203 | 154500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20241203 | 154400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20241203 | 154300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20241203 | 154200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20241203 | 154100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20241203 | 154000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 183 | 20241203 | 153900 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20241203 | 153800 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20241203 | 153700 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20241203 | 153600 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20241203 | 153500 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20241203 | 153400 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20241203 | 153300 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20241203 | 153200 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20241203 | 153100 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20241203 | 153000 | 20231976650 | 49100 | 49100 | 49100 | 49100 | 5984 |
| 193 | 20241203 | 152900 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20241203 | 152800 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20241203 | 152700 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20241203 | 152600 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20241203 | 152500 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20241203 | 152400 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20241203 | 152300 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20241203 | 152200 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20241203 | 152100 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20241203 | 152000 | 19938162250 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20241203 | 151900 | 19938162250 | 49100 | 49000 | 49100 | 48950 | 1666 |
| 204 | 20241203 | 151800 | 19856429150 | 49050 | 49000 | 49050 | 48950 | 652 |
| 205 | 20241203 | 151700 | 19824486650 | 49000 | 48950 | 49000 | 48850 | 973 |
| 206 | 20241203 | 151600 | 19776879300 | 48950 | 48900 | 48950 | 48900 | 913 |
| 207 | 20241203 | 151500 | 19732190000 | 48900 | 49000 | 49000 | 48900 | 816 |
| 208 | 20241203 | 151400 | 19692231550 | 48950 | 48800 | 49000 | 48750 | 763 |
| 209 | 20241203 | 151300 | 19654944650 | 48750 | 48700 | 48800 | 48700 | 256 |
| 210 | 20241203 | 151200 | 19642459050 | 48700 | 48800 | 48800 | 48700 | 394 |
| 211 | 20241203 | 151100 | 19623243850 | 48750 | 48800 | 48800 | 48700 | 559 |
| 212 | 20241203 | 151000 | 19595987350 | 48700 | 48850 | 48850 | 48700 | 513 |
| 213 | 20241203 | 150900 | 19570979300 | 48850 | 48800 | 48850 | 48750 | 538 |
| 214 | 20241203 | 150800 | 19544726050 | 48800 | 48850 | 48850 | 48750 | 277 |
| 215 | 20241203 | 150700 | 19531207450 | 48850 | 48850 | 48850 | 48750 | 349 |
| 216 | 20241203 | 150600 | 19514170350 | 48850 | 48800 | 48900 | 48700 | 744 |
| 217 | 20241203 | 150500 | 19477839200 | 48800 | 48850 | 48900 | 48750 | 473 |
| 218 | 20241203 | 150400 | 19454744550 | 48800 | 48900 | 48950 | 48800 | 304 |
| 219 | 20241203 | 150300 | 19439878500 | 48900 | 48750 | 48950 | 48700 | 999 |
| 220 | 20241203 | 150200 | 19391090650 | 48800 | 48700 | 48800 | 48650 | 548 |
| 221 | 20241203 | 150100 | 19364381800 | 48700 | 48600 | 48750 | 48600 | 385 |
| 222 | 20241203 | 150000 | 19345641700 | 48550 | 48750 | 48800 | 48500 | 1465 |
| 223 | 20241203 | 145900 | 19274410250 | 48750 | 48800 | 48800 | 48700 | 871 |
| 224 | 20241203 | 145800 | 19231931850 | 48750 | 48800 | 48800 | 48700 | 495 |
| 225 | 20241203 | 145700 | 19207791250 | 48800 | 48750 | 48800 | 48750 | 177 |
| 226 | 20241203 | 145600 | 19199153950 | 48750 | 48750 | 48800 | 48700 | 503 |
| 227 | 20241203 | 145500 | 19174633950 | 48750 | 48650 | 48800 | 48650 | 584 |
| 228 | 20241203 | 145400 | 19146168900 | 48650 | 48650 | 48750 | 48650 | 245 |
| 229 | 20241203 | 145300 | 19134247850 | 48650 | 48600 | 48650 | 48550 | 251 |
| 230 | 20241203 | 145200 | 19122049000 | 48600 | 48700 | 48700 | 48500 | 853 |
| 231 | 20241203 | 145100 | 19080565200 | 48700 | 48800 | 48800 | 48700 | 358 |
| 232 | 20241203 | 145000 | 19063109450 | 48750 | 48700 | 48800 | 48700 | 661 |
| 233 | 20241203 | 144900 | 19030861500 | 48700 | 48750 | 48900 | 48700 | 1021 |
| 234 | 20241203 | 144800 | 18981029700 | 48800 | 48850 | 48900 | 48800 | 600 |
| 235 | 20241203 | 144700 | 18951723450 | 48850 | 48700 | 48850 | 48700 | 510 |
| 236 | 20241203 | 144600 | 18926832900 | 48650 | 48800 | 48800 | 48650 | 906 |
| 237 | 20241203 | 144500 | 18882733050 | 48800 | 48800 | 48900 | 48650 | 660 |
| 238 | 20241203 | 144400 | 18850538800 | 48800 | 48750 | 48950 | 48750 | 791 |
| 239 | 20241203 | 144300 | 18811881050 | 48750 | 48650 | 48750 | 48550 | 428 |
| 240 | 20241203 | 144200 | 18791074700 | 48550 | 48450 | 48600 | 48450 | 1069 |
| 241 | 20241203 | 144100 | 18739194750 | 48500 | 48500 | 48550 | 48450 | 390 |
| 242 | 20241203 | 144000 | 18720283300 | 48500 | 48500 | 48550 | 48450 | 566 |
| 243 | 20241203 | 143900 | 18692832350 | 48550 | 48900 | 48900 | 48500 | 2267 |
| 244 | 20241203 | 143800 | 18582550550 | 48850 | 48900 | 49050 | 48850 | 488 |
| 245 | 20241203 | 143700 | 18558668250 | 48850 | 49000 | 49050 | 48850 | 520 |
| 246 | 20241203 | 143600 | 18533202400 | 48950 | 49000 | 49050 | 48950 | 826 |
| 247 | 20241203 | 143500 | 18492728650 | 49000 | 49050 | 49100 | 49000 | 801 |
| 248 | 20241203 | 143400 | 18453417700 | 49050 | 49000 | 49050 | 49000 | 310 |
| 249 | 20241203 | 143300 | 18438221500 | 49000 | 49000 | 49100 | 48900 | 891 |
| 250 | 20241203 | 143200 | 18394554000 | 49000 | 49050 | 49100 | 49000 | 294 |
| 251 | 20241203 | 143100 | 18380134200 | 49050 | 49000 | 49050 | 49000 | 97 |
| 252 | 20241203 | 143000 | 18375380550 | 49000 | 48900 | 49000 | 48850 | 452 |
| 253 | 20241203 | 142900 | 18353263450 | 48900 | 49000 | 49050 | 48900 | 533 |
| 254 | 20241203 | 142800 | 18327153150 | 49000 | 49000 | 49000 | 48900 | 459 |
| 255 | 20241203 | 142700 | 18304675400 | 49000 | 48950 | 49000 | 48900 | 458 |
| 256 | 20241203 | 142600 | 18282250600 | 48950 | 48950 | 49000 | 48950 | 87 |
| 257 | 20241203 | 142500 | 18277991300 | 48950 | 48850 | 49000 | 48850 | 873 |
| 258 | 20241203 | 142400 | 18235287800 | 48850 | 49050 | 49050 | 48800 | 502 |
| 259 | 20241203 | 142300 | 18210739750 | 48850 | 48800 | 49000 | 48800 | 709 |
| 260 | 20241203 | 142200 | 18176103400 | 48800 | 48900 | 49050 | 48800 | 617 |
| 261 | 20241203 | 142100 | 18145953050 | 48900 | 49000 | 49050 | 48900 | 531 |
| 262 | 20241203 | 142000 | 18119959900 | 49000 | 48950 | 49050 | 48950 | 576 |
| 263 | 20241203 | 141900 | 18091736100 | 48950 | 49000 | 49050 | 48950 | 346 |
| 264 | 20241203 | 141800 | 18074783150 | 49000 | 49000 | 49050 | 48900 | 355 |
| 265 | 20241203 | 141700 | 18057383200 | 49000 | 48950 | 49000 | 48900 | 590 |
| 266 | 20241203 | 141600 | 18028507200 | 48900 | 48900 | 48950 | 48900 | 156 |
| 267 | 20241203 | 141500 | 18020873650 | 48900 | 48950 | 49000 | 48850 | 1580 |
| 268 | 20241203 | 141400 | 17943638800 | 48950 | 49000 | 49000 | 48950 | 465 |
| 269 | 20241203 | 141300 | 17920857450 | 49000 | 49000 | 49000 | 48950 | 231 |
| 270 | 20241203 | 141200 | 17909540250 | 49000 | 49000 | 49000 | 48950 | 870 |
| 271 | 20241203 | 141100 | 17866910600 | 49000 | 49050 | 49050 | 49000 | 361 |
| 272 | 20241203 | 141000 | 17849204150 | 49050 | 49000 | 49050 | 49000 | 75 |
| 273 | 20241203 | 140900 | 17845528250 | 49000 | 48900 | 49050 | 48900 | 437 |
| 274 | 20241203 | 140800 | 17824125200 | 48900 | 49050 | 49050 | 48900 | 553 |
| 275 | 20241203 | 140700 | 17797033500 | 49050 | 49050 | 49050 | 49000 | 83 |
| 276 | 20241203 | 140600 | 17792963450 | 49050 | 49000 | 49100 | 48950 | 2612 |
| 277 | 20241203 | 140500 | 17664988100 | 49000 | 49100 | 49200 | 49000 | 1840 |
| 278 | 20241203 | 140400 | 17574713600 | 49200 | 49050 | 49300 | 49050 | 651 |
| 279 | 20241203 | 140300 | 17542699500 | 49050 | 49050 | 49100 | 49050 | 200 |
| 280 | 20241203 | 140200 | 17532880800 | 49000 | 49300 | 49350 | 49000 | 1137 |
| 281 | 20241203 | 140100 | 17476976650 | 49300 | 49350 | 49350 | 49300 | 438 |
| 282 | 20241203 | 140000 | 17455381900 | 49350 | 49300 | 49350 | 49200 | 1436 |
| 283 | 20241203 | 135900 | 17384566850 | 49300 | 49200 | 49350 | 49150 | 587 |
| 284 | 20241203 | 135800 | 17355632250 | 49200 | 49250 | 49350 | 49150 | 822 |
| 285 | 20241203 | 135700 | 17315145900 | 49350 | 49300 | 49400 | 49250 | 1757 |
| 286 | 20241203 | 135600 | 17228493850 | 49300 | 49000 | 49350 | 49000 | 3569 |
| 287 | 20241203 | 135500 | 17052757550 | 49000 | 48950 | 49000 | 48850 | 1146 |
| 288 | 20241203 | 135400 | 16996653600 | 48850 | 48900 | 48950 | 48800 | 209 |
| 289 | 20241203 | 135300 | 16986438500 | 48900 | 48900 | 48950 | 48900 | 366 |
| 290 | 20241203 | 135200 | 16968527900 | 48900 | 48950 | 49000 | 48850 | 241 |
| 291 | 20241203 | 135100 | 16956741300 | 48950 | 48800 | 48950 | 48800 | 392 |
| 292 | 20241203 | 135000 | 16937582400 | 48750 | 48800 | 48850 | 48750 | 271 |
| 293 | 20241203 | 134900 | 16924359300 | 48800 | 48850 | 48950 | 48800 | 420 |
| 294 | 20241203 | 134800 | 16903833450 | 48850 | 48750 | 48950 | 48700 | 692 |
| 295 | 20241203 | 134700 | 16870033350 | 48750 | 48750 | 48850 | 48700 | 377 |
| 296 | 20241203 | 134600 | 16851649200 | 48900 | 48700 | 48900 | 48650 | 211 |
| 297 | 20241203 | 134500 | 16841358100 | 48650 | 49000 | 49000 | 48650 | 1450 |
| 298 | 20241203 | 134400 | 16770574000 | 49000 | 49000 | 49050 | 48900 | 905 |
| 299 | 20241203 | 134300 | 16726248500 | 49000 | 49000 | 49050 | 49000 | 332 |
| 300 | 20241203 | 134200 | 16709971100 | 49000 | 48900 | 49000 | 48900 | 435 |
| 301 | 20241203 | 134100 | 16688674550 | 48900 | 48850 | 48900 | 48800 | 502 |
| 302 | 20241203 | 134000 | 16664151600 | 48800 | 49000 | 49000 | 48800 | 806 |
| 303 | 20241203 | 133900 | 16624717200 | 48950 | 49050 | 49050 | 48950 | 560 |
| 304 | 20241203 | 133800 | 16597273000 | 49050 | 49000 | 49100 | 48950 | 248 |
| 305 | 20241203 | 133700 | 16585114600 | 49000 | 49000 | 49050 | 48950 | 222 |
| 306 | 20241203 | 133600 | 16574237050 | 49000 | 48900 | 49000 | 48900 | 409 |
| 307 | 20241203 | 133500 | 16554203000 | 49000 | 49050 | 49100 | 48900 | 757 |
| 308 | 20241203 | 133400 | 16517109200 | 49050 | 48850 | 49050 | 48800 | 558 |
| 309 | 20241203 | 133300 | 16489791950 | 48900 | 48950 | 48950 | 48800 | 263 |
| 310 | 20241203 | 133200 | 16476939150 | 48950 | 48950 | 48950 | 48800 | 444 |
| 311 | 20241203 | 133100 | 16455206850 | 48950 | 48950 | 48950 | 48800 | 593 |
| 312 | 20241203 | 133000 | 16426224850 | 48800 | 48800 | 48950 | 48800 | 362 |
| 313 | 20241203 | 132900 | 16408546000 | 48850 | 48850 | 48950 | 48800 | 697 |
| 314 | 20241203 | 132800 | 16374480850 | 48900 | 48800 | 48900 | 48800 | 250 |
| 315 | 20241203 | 132700 | 16362278400 | 48850 | 48800 | 49000 | 48800 | 833 |
| 316 | 20241203 | 132600 | 16321521600 | 48800 | 48800 | 48900 | 48800 | 541 |
| 317 | 20241203 | 132500 | 16295109400 | 48800 | 48800 | 48900 | 48800 | 878 |
| 318 | 20241203 | 132400 | 16252253150 | 48800 | 49050 | 49050 | 48800 | 2289 |
| 319 | 20241203 | 132300 | 16140141500 | 49000 | 49100 | 49150 | 49000 | 1414 |
| 320 | 20241203 | 132200 | 16070715250 | 49100 | 49100 | 49150 | 49000 | 931 |
| 321 | 20241203 | 132100 | 16025024700 | 49100 | 49000 | 49150 | 49000 | 800 |
| 322 | 20241203 | 132000 | 15985747750 | 49000 | 48950 | 49050 | 48950 | 521 |
| 323 | 20241203 | 131900 | 15960214600 | 48900 | 48900 | 49000 | 48900 | 170 |
| 324 | 20241203 | 131800 | 15951893800 | 48900 | 48900 | 49000 | 48850 | 443 |
| 325 | 20241203 | 131700 | 15930212650 | 48900 | 48750 | 49000 | 48700 | 345 |
| 326 | 20241203 | 131600 | 15913347800 | 48750 | 48800 | 48850 | 48650 | 506 |
| 327 | 20241203 | 131500 | 15888679300 | 48750 | 48700 | 48850 | 48650 | 498 |
| 328 | 20241203 | 131400 | 15864395200 | 48700 | 48700 | 48800 | 48700 | 286 |
| 329 | 20241203 | 131300 | 15850450250 | 48700 | 48750 | 48850 | 48700 | 480 |
| 330 | 20241203 | 131200 | 15827036500 | 48750 | 48850 | 49000 | 48750 | 1126 |
| 331 | 20241203 | 131100 | 15772032500 | 48900 | 48900 | 49000 | 48850 | 504 |
| 332 | 20241203 | 131000 | 15747365100 | 48900 | 48850 | 49000 | 48850 | 557 |
| 333 | 20241203 | 130900 | 15720102600 | 48850 | 49000 | 49050 | 48800 | 874 |
| 334 | 20241203 | 130800 | 15677322850 | 49000 | 49000 | 49100 | 49000 | 578 |
| 335 | 20241203 | 130700 | 15648975400 | 49000 | 49000 | 49150 | 49000 | 165 |
| 336 | 20241203 | 130600 | 15640883450 | 49050 | 48900 | 49200 | 48900 | 1625 |
| 337 | 20241203 | 130500 | 15561144150 | 48900 | 48700 | 48950 | 48650 | 712 |
| 338 | 20241203 | 130400 | 15526384600 | 48900 | 48800 | 48900 | 48650 | 1061 |
| 339 | 20241203 | 130300 | 15474694900 | 49000 | 48900 | 49000 | 48750 | 386 |
| 340 | 20241203 | 130200 | 15455832050 | 49000 | 48800 | 49000 | 48750 | 856 |
| 341 | 20241203 | 130100 | 15414016950 | 48800 | 49000 | 49100 | 48800 | 728 |
| 342 | 20241203 | 130000 | 15378371750 | 49000 | 49000 | 49100 | 48900 | 525 |
| 343 | 20241203 | 125900 | 15352653400 | 49000 | 49000 | 49100 | 48900 | 760 |
| 344 | 20241203 | 125800 | 15315411700 | 49050 | 49150 | 49200 | 49000 | 1148 |
| 345 | 20241203 | 125700 | 15259072650 | 49150 | 48900 | 49150 | 48900 | 1229 |
| 346 | 20241203 | 125600 | 15198780800 | 48900 | 48900 | 48950 | 48900 | 626 |
| 347 | 20241203 | 125500 | 15168150500 | 48900 | 48950 | 49000 | 48900 | 733 |
| 348 | 20241203 | 125400 | 15132291250 | 48950 | 48800 | 49000 | 48700 | 810 |
| 349 | 20241203 | 125300 | 15092690900 | 48850 | 48750 | 48850 | 48700 | 1653 |
| 350 | 20241203 | 125200 | 15011993450 | 48750 | 48700 | 48850 | 48600 | 2131 |
| 351 | 20241203 | 125100 | 14908060650 | 48750 | 48650 | 48750 | 48500 | 1307 |
| 352 | 20241203 | 125000 | 14844599500 | 48650 | 48600 | 48700 | 48600 | 394 |
| 353 | 20241203 | 124900 | 14825428250 | 48600 | 48600 | 48700 | 48500 | 1253 |
| 354 | 20241203 | 124800 | 14764563750 | 48600 | 48700 | 48750 | 48500 | 1263 |
| 355 | 20241203 | 124700 | 14703129550 | 48700 | 48850 | 48850 | 48650 | 1007 |
| 356 | 20241203 | 124600 | 14654078750 | 48650 | 48700 | 48900 | 48450 | 2073 |
| 357 | 20241203 | 124500 | 14553329600 | 48500 | 48850 | 48900 | 48500 | 1585 |
| 358 | 20241203 | 124400 | 14476149600 | 48850 | 49000 | 49000 | 48850 | 1265 |
| 359 | 20241203 | 124300 | 14414271250 | 49000 | 49050 | 49150 | 49000 | 1191 |
| 360 | 20241203 | 124200 | 14355877450 | 49050 | 48900 | 49150 | 48850 | 906 |
| 361 | 20241203 | 124100 | 14311473800 | 48900 | 49150 | 49150 | 48800 | 5360 |
| 362 | 20241203 | 124000 | 14048772300 | 49300 | 49300 | 49350 | 49100 | 2286 |
| 363 | 20241203 | 123900 | 13936241650 | 49350 | 49300 | 49350 | 49200 | 1077 |
| 364 | 20241203 | 123800 | 13883142000 | 49250 | 49350 | 49350 | 49200 | 2634 |
| 365 | 20241203 | 123700 | 13753385400 | 49350 | 49100 | 49350 | 49050 | 1710 |
| 366 | 20241203 | 123600 | 13669217600 | 49100 | 49050 | 49150 | 49050 | 725 |
| 367 | 20241203 | 123500 | 13633620450 | 49100 | 49100 | 49100 | 48850 | 870 |
| 368 | 20241203 | 123400 | 13591024650 | 49000 | 48950 | 49100 | 48850 | 2065 |
| 369 | 20241203 | 123300 | 13489998250 | 49100 | 49100 | 49150 | 48900 | 2464 |
| 370 | 20241203 | 123200 | 13369147600 | 49050 | 49050 | 49150 | 48850 | 3953 |
| 371 | 20241203 | 123100 | 13175301950 | 49050 | 48900 | 49050 | 48850 | 1813 |
| 372 | 20241203 | 123000 | 13086514700 | 48900 | 48850 | 48950 | 48850 | 1806 |
| 373 | 20241203 | 122900 | 12998217100 | 48850 | 48750 | 48850 | 48750 | 621 |
| 374 | 20241203 | 122800 | 12967911150 | 48800 | 48850 | 48850 | 48750 | 854 |
| 375 | 20241203 | 122700 | 12926241850 | 48800 | 48850 | 48900 | 48750 | 1014 |
| 376 | 20241203 | 122600 | 12876695200 | 48850 | 48600 | 48900 | 48550 | 2811 |
| 377 | 20241203 | 122500 | 12739673300 | 48600 | 48450 | 48600 | 48400 | 1096 |
| 378 | 20241203 | 122400 | 12686533800 | 48450 | 48550 | 48600 | 48450 | 660 |
| 379 | 20241203 | 122300 | 12654500000 | 48550 | 48800 | 48850 | 48500 | 1660 |
| 380 | 20241203 | 122200 | 12573669300 | 48850 | 48700 | 48850 | 48700 | 3708 |
| 381 | 20241203 | 122100 | 12392826700 | 48750 | 48700 | 48750 | 48650 | 1411 |
| 382 | 20241203 | 122000 | 12324091250 | 48700 | 48650 | 48750 | 48650 | 478 |
| 383 | 20241203 | 121900 | 12300816400 | 48650 | 48350 | 48750 | 48300 | 1578 |
| 384 | 20241203 | 121800 | 12224227100 | 48350 | 48500 | 48550 | 48150 | 1105 |
| 385 | 20241203 | 121700 | 12170768050 | 48500 | 48500 | 48600 | 48450 | 755 |
| 386 | 20241203 | 121600 | 12134147300 | 48550 | 48600 | 48700 | 48500 | 339 |
| 387 | 20241203 | 121500 | 12117686550 | 48600 | 48650 | 48750 | 48500 | 1103 |
| 388 | 20241203 | 121400 | 12064073300 | 48750 | 48700 | 48750 | 48600 | 1398 |
| 389 | 20241203 | 121300 | 11996004850 | 48650 | 48650 | 48750 | 48650 | 753 |
| 390 | 20241203 | 121200 | 11959330300 | 48700 | 48600 | 48700 | 48600 | 1076 |
| 391 | 20241203 | 121100 | 11906995450 | 48600 | 48550 | 48650 | 48500 | 840 |
| 392 | 20241203 | 121000 | 11866170250 | 48600 | 48450 | 48650 | 48400 | 2473 |
| 393 | 20241203 | 120900 | 11746092300 | 48450 | 48450 | 48500 | 48400 | 1314 |
| 394 | 20241203 | 120800 | 11682388000 | 48500 | 48250 | 48500 | 48200 | 3757 |
| 395 | 20241203 | 120700 | 11500726900 | 48200 | 48200 | 48250 | 48100 | 400 |
| 396 | 20241203 | 120600 | 11481450400 | 48200 | 48000 | 48200 | 48000 | 1026 |
| 397 | 20241203 | 120500 | 11432065900 | 48000 | 48100 | 48150 | 48000 | 342 |
| 398 | 20241203 | 120400 | 11415613800 | 48100 | 47950 | 48100 | 47950 | 1246 |
| 399 | 20241203 | 120300 | 11355749300 | 47950 | 48000 | 48050 | 47900 | 1222 |
| 400 | 20241203 | 120200 | 11297104650 | 48050 | 48000 | 48050 | 48000 | 394 |
| 401 | 20241203 | 120100 | 11278190750 | 48000 | 48050 | 48050 | 48000 | 167 |
| 402 | 20241203 | 120000 | 11270167200 | 48050 | 48050 | 48100 | 48000 | 455 |
| 403 | 20241203 | 115900 | 11248301100 | 48000 | 48050 | 48050 | 48000 | 329 |
| 404 | 20241203 | 115800 | 11232505400 | 48050 | 48150 | 48200 | 48050 | 491 |
| 405 | 20241203 | 115700 | 11208864200 | 48150 | 48300 | 48300 | 48150 | 1104 |
| 406 | 20241203 | 115600 | 11155620400 | 48300 | 48250 | 48300 | 48200 | 180 |
| 407 | 20241203 | 115500 | 11146935150 | 48250 | 48150 | 48300 | 48150 | 506 |
| 408 | 20241203 | 115400 | 11122520250 | 48150 | 48100 | 48200 | 48100 | 338 |
| 409 | 20241203 | 115300 | 11106243450 | 48100 | 48100 | 48150 | 48050 | 619 |
| 410 | 20241203 | 115200 | 11076451650 | 48050 | 47850 | 48100 | 47850 | 841 |
| 411 | 20241203 | 115100 | 11036047750 | 47850 | 47750 | 47850 | 47700 | 207 |
| 412 | 20241203 | 115000 | 11026148750 | 47750 | 47850 | 47950 | 47750 | 521 |
| 413 | 20241203 | 114900 | 11001239600 | 47850 | 47900 | 48000 | 47850 | 492 |
| 414 | 20241203 | 114800 | 10977664050 | 47900 | 47900 | 48000 | 47900 | 1252 |
| 415 | 20241203 | 114700 | 10917617550 | 47950 | 47850 | 48000 | 47850 | 543 |
| 416 | 20241203 | 114600 | 10891594600 | 47900 | 47850 | 47900 | 47800 | 742 |
| 417 | 20241203 | 114500 | 10856095950 | 47850 | 47800 | 47900 | 47800 | 35 |
| 418 | 20241203 | 114400 | 10854421850 | 47800 | 47800 | 47900 | 47600 | 368 |
| 419 | 20241203 | 114300 | 10836840950 | 47800 | 47750 | 47900 | 47750 | 957 |
| 420 | 20241203 | 114200 | 10791100650 | 47750 | 47700 | 47850 | 47550 | 458 |
| 421 | 20241203 | 114100 | 10769246450 | 47700 | 47500 | 47700 | 47450 | 1446 |
| 422 | 20241203 | 114000 | 10700489000 | 47550 | 47600 | 47700 | 47500 | 580 |
| 423 | 20241203 | 113900 | 10672889600 | 47600 | 47600 | 47700 | 47600 | 136 |
| 424 | 20241203 | 113800 | 10666415700 | 47600 | 47700 | 47750 | 47600 | 219 |
| 425 | 20241203 | 113700 | 10655970550 | 47700 | 47600 | 47700 | 47600 | 199 |
| 426 | 20241203 | 113600 | 10646483400 | 47600 | 47650 | 47650 | 47600 | 438 |
| 427 | 20241203 | 113500 | 10625630450 | 47650 | 47700 | 47800 | 47600 | 279 |
| 428 | 20241203 | 113400 | 10612324850 | 47750 | 47550 | 47750 | 47500 | 172 |
| 429 | 20241203 | 113300 | 10604136050 | 47500 | 47550 | 47650 | 47500 | 210 |
| 430 | 20241203 | 113200 | 10594145000 | 47550 | 47650 | 47650 | 47550 | 839 |
| 431 | 20241203 | 113100 | 10554214250 | 47650 | 47700 | 47800 | 47650 | 189 |
| 432 | 20241203 | 113000 | 10545206950 | 47650 | 47700 | 47800 | 47550 | 410 |
| 433 | 20241203 | 112900 | 10525685650 | 47700 | 48000 | 48000 | 47600 | 718 |
| 434 | 20241203 | 112800 | 10491398750 | 48050 | 47700 | 48050 | 47700 | 470 |
| 435 | 20241203 | 112700 | 10468924850 | 47900 | 47700 | 47900 | 47700 | 1087 |
| 436 | 20241203 | 112600 | 10417024350 | 47700 | 47850 | 47850 | 47700 | 730 |
| 437 | 20241203 | 112500 | 10382133200 | 47850 | 47900 | 47900 | 47800 | 235 |
| 438 | 20241203 | 112400 | 10370880800 | 47900 | 47850 | 47900 | 47850 | 698 |
| 439 | 20241203 | 112300 | 10337472900 | 47850 | 47800 | 47900 | 47800 | 473 |
| 440 | 20241203 | 112200 | 10314857800 | 47800 | 47950 | 48050 | 47800 | 660 |
| 441 | 20241203 | 112100 | 10283225900 | 48100 | 47650 | 48100 | 47650 | 794 |
| 442 | 20241203 | 112000 | 10245251350 | 47650 | 48000 | 48000 | 47650 | 1959 |
| 443 | 20241203 | 111900 | 10151512000 | 48100 | 48000 | 48100 | 47950 | 678 |
| 444 | 20241203 | 111800 | 10118963100 | 47950 | 48300 | 48350 | 47950 | 3415 |
| 445 | 20241203 | 111700 | 9954580350 | 48300 | 48200 | 48350 | 48000 | 4480 |
| 446 | 20241203 | 111600 | 9738725050 | 48200 | 47850 | 48250 | 47850 | 7624 |
| 447 | 20241203 | 111500 | 9372460100 | 47850 | 47550 | 47850 | 47550 | 3120 |
| 448 | 20241203 | 111400 | 9223438350 | 47650 | 47500 | 47650 | 47500 | 2789 |
| 449 | 20241203 | 111300 | 9090827800 | 47550 | 47600 | 47700 | 47500 | 1586 |
| 450 | 20241203 | 111200 | 9015413000 | 47600 | 47500 | 47650 | 47500 | 439 |
| 451 | 20241203 | 111100 | 8994520300 | 47500 | 47650 | 47750 | 47500 | 1054 |
| 452 | 20241203 | 111000 | 8944319500 | 47650 | 47650 | 47650 | 47500 | 651 |
| 453 | 20241203 | 110900 | 8913375600 | 47600 | 47600 | 47650 | 47400 | 2291 |
| 454 | 20241203 | 110800 | 8804504250 | 47600 | 47400 | 47600 | 47400 | 1093 |
| 455 | 20241203 | 110700 | 8752568100 | 47400 | 47700 | 47750 | 47400 | 3754 |
| 456 | 20241203 | 110600 | 8573968750 | 47700 | 47400 | 47750 | 47350 | 6279 |
| 457 | 20241203 | 110500 | 8274879300 | 47400 | 47000 | 47500 | 47000 | 4135 |
| 458 | 20241203 | 110400 | 8079181000 | 47000 | 47050 | 47050 | 46850 | 1593 |
| 459 | 20241203 | 110300 | 8004312150 | 47050 | 46900 | 47100 | 46850 | 1856 |
| 460 | 20241203 | 110200 | 7917110000 | 46850 | 46700 | 46850 | 46650 | 676 |
| 461 | 20241203 | 110100 | 7885491900 | 46700 | 46650 | 46850 | 46600 | 1111 |
| 462 | 20241203 | 110000 | 7833670800 | 46650 | 46900 | 46950 | 46600 | 813 |
| 463 | 20241203 | 105900 | 7795655400 | 46900 | 47050 | 47050 | 46800 | 1374 |
| 464 | 20241203 | 105800 | 7731159800 | 47000 | 47050 | 47150 | 46850 | 2555 |
| 465 | 20241203 | 105700 | 7610989800 | 47050 | 47050 | 47050 | 46900 | 3888 |
| 466 | 20241203 | 105600 | 7428109400 | 46950 | 46950 | 46950 | 46950 | 0 |
| 467 | 20241203 | 105500 | 7428109400 | 46950 | 46800 | 46950 | 46800 | 3547 |
| 468 | 20241203 | 105400 | 7261690200 | 46800 | 46800 | 46850 | 46600 | 856 |
| 469 | 20241203 | 105300 | 7221664000 | 46750 | 46600 | 46750 | 46550 | 273 |
| 470 | 20241203 | 105200 | 7208924000 | 46600 | 46750 | 46750 | 46600 | 612 |
| 471 | 20241203 | 105100 | 7180373100 | 46750 | 46550 | 46900 | 46550 | 3396 |
| 472 | 20241203 | 105000 | 7021409850 | 46750 | 46400 | 46750 | 46350 | 3751 |
| 473 | 20241203 | 104900 | 6846580300 | 46350 | 46350 | 46350 | 46150 | 1036 |
| 474 | 20241203 | 104800 | 6798639100 | 46350 | 46100 | 46350 | 46100 | 485 |
| 475 | 20241203 | 104700 | 6776257200 | 46100 | 46100 | 46300 | 46050 | 1067 |
| 476 | 20241203 | 104600 | 6726925750 | 46100 | 46050 | 46100 | 46050 | 174 |
| 477 | 20241203 | 104500 | 6718906850 | 46050 | 46150 | 46150 | 46050 | 352 |
| 478 | 20241203 | 104400 | 6702682000 | 46100 | 46450 | 46450 | 46100 | 1969 |
| 479 | 20241203 | 104300 | 6611491950 | 46450 | 46400 | 46500 | 46400 | 534 |
| 480 | 20241203 | 104200 | 6586685500 | 46400 | 46600 | 46600 | 46400 | 599 |
| 481 | 20241203 | 104100 | 6558813200 | 46600 | 46600 | 46600 | 46550 | 360 |
| 482 | 20241203 | 104000 | 6542038450 | 46600 | 46750 | 46800 | 46500 | 1435 |
| 483 | 20241203 | 103900 | 6475004500 | 46750 | 46700 | 46800 | 46650 | 1042 |
| 484 | 20241203 | 103800 | 6426302500 | 46700 | 46500 | 46700 | 46500 | 1132 |
| 485 | 20241203 | 103700 | 6373512900 | 46500 | 46400 | 46600 | 46400 | 957 |
| 486 | 20241203 | 103600 | 6328960200 | 46300 | 46050 | 46500 | 46050 | 1722 |
| 487 | 20241203 | 103500 | 6249212950 | 46150 | 46100 | 46150 | 46050 | 132 |
| 488 | 20241203 | 103400 | 6243129050 | 46100 | 45950 | 46100 | 45900 | 435 |
| 489 | 20241203 | 103300 | 6223137400 | 45950 | 46000 | 46050 | 45950 | 256 |
| 490 | 20241203 | 103200 | 6211365800 | 46000 | 46100 | 46200 | 46000 | 532 |
| 491 | 20241203 | 103100 | 6186829950 | 46100 | 45850 | 46100 | 45850 | 1018 |
| 492 | 20241203 | 103000 | 6140022900 | 45850 | 45900 | 45900 | 45800 | 413 |
| 493 | 20241203 | 102900 | 6121079250 | 45900 | 46000 | 46100 | 45850 | 190 |
| 494 | 20241203 | 102800 | 6112343200 | 45900 | 45900 | 46000 | 45900 | 439 |
| 495 | 20241203 | 102700 | 6092149900 | 45950 | 46050 | 46100 | 45850 | 2042 |
| 496 | 20241203 | 102600 | 5998201700 | 46050 | 46100 | 46250 | 46050 | 256 |
| 497 | 20241203 | 102500 | 5986386600 | 46050 | 46150 | 46200 | 45950 | 2317 |
| 498 | 20241203 | 102400 | 5879680850 | 46200 | 46400 | 46400 | 46100 | 411 |
| 499 | 20241203 | 102300 | 5860690300 | 46400 | 46500 | 46500 | 46200 | 1121 |
| 500 | 20241203 | 102200 | 5808768300 | 46500 | 46400 | 46500 | 46400 | 948 |
| 501 | 20241203 | 102100 | 5764697350 | 46500 | 46350 | 46650 | 46300 | 1248 |
| 502 | 20241203 | 102000 | 5706645150 | 46350 | 46500 | 46550 | 46250 | 3813 |
| 503 | 20241203 | 101900 | 5529411600 | 46550 | 46350 | 46550 | 46350 | 1400 |
| 504 | 20241203 | 101800 | 5464381400 | 46400 | 46250 | 46400 | 46250 | 376 |
| 505 | 20241203 | 101700 | 5446967900 | 46250 | 46150 | 46250 | 46150 | 443 |
| 506 | 20241203 | 101600 | 5426515350 | 46250 | 46400 | 46400 | 46150 | 1543 |
| 507 | 20241203 | 101500 | 5355085700 | 46400 | 46500 | 46500 | 46300 | 990 |
| 508 | 20241203 | 101400 | 5309127650 | 46450 | 46400 | 46500 | 46350 | 2937 |
| 509 | 20241203 | 101300 | 5172707250 | 46350 | 46300 | 46400 | 46300 | 1353 |
| 510 | 20241203 | 101200 | 5110017300 | 46300 | 46200 | 46350 | 46200 | 2227 |
| 511 | 20241203 | 101100 | 5006960700 | 46200 | 46050 | 46200 | 46000 | 1226 |
| 512 | 20241203 | 101000 | 4950451250 | 46050 | 46000 | 46050 | 46000 | 1158 |
| 513 | 20241203 | 100900 | 4897170050 | 45950 | 45850 | 46000 | 45850 | 913 |
| 514 | 20241203 | 100800 | 4855218000 | 45850 | 45750 | 45850 | 45750 | 751 |
| 515 | 20241203 | 100700 | 4820792450 | 45850 | 45600 | 45850 | 45500 | 2185 |
| 516 | 20241203 | 100600 | 4720822050 | 45500 | 45750 | 45800 | 45500 | 1079 |
| 517 | 20241203 | 100500 | 4671517700 | 45750 | 45800 | 45800 | 45750 | 492 |
| 518 | 20241203 | 100400 | 4649005400 | 45800 | 45650 | 45800 | 45550 | 1627 |
| 519 | 20241203 | 100300 | 4574663000 | 45650 | 45750 | 45750 | 45650 | 256 |
| 520 | 20241203 | 100200 | 4562957000 | 45750 | 45650 | 45750 | 45650 | 231 |
| 521 | 20241203 | 100100 | 4552399050 | 45650 | 45650 | 45800 | 45650 | 277 |
| 522 | 20241203 | 100000 | 4539736600 | 45650 | 45700 | 45750 | 45650 | 216 |
| 523 | 20241203 | 095900 | 4529858650 | 45800 | 45700 | 45800 | 45700 | 538 |
| 524 | 20241203 | 095800 | 4505242000 | 45700 | 45650 | 45850 | 45650 | 1578 |
| 525 | 20241203 | 095700 | 4433061250 | 45600 | 45700 | 45700 | 45550 | 384 |
| 526 | 20241203 | 095600 | 4415531000 | 45700 | 45550 | 45700 | 45500 | 671 |
| 527 | 20241203 | 095500 | 4384922350 | 45550 | 45450 | 45550 | 45400 | 156 |
| 528 | 20241203 | 095400 | 4377819200 | 45450 | 45350 | 45550 | 45350 | 257 |
| 529 | 20241203 | 095300 | 4366154750 | 45450 | 45750 | 45750 | 45350 | 1446 |
| 530 | 20241203 | 095200 | 4300269050 | 45750 | 45550 | 45850 | 45550 | 1190 |
| 531 | 20241203 | 095100 | 4245854300 | 45550 | 45700 | 45750 | 45500 | 529 |
| 532 | 20241203 | 095000 | 4221759700 | 45700 | 45400 | 45700 | 45350 | 2425 |
| 533 | 20241203 | 094900 | 4111192050 | 45400 | 45600 | 45600 | 45350 | 1106 |
| 534 | 20241203 | 094800 | 4060896700 | 45600 | 45750 | 45750 | 45450 | 1095 |
| 535 | 20241203 | 094700 | 4010965700 | 45750 | 45750 | 45850 | 45650 | 850 |
| 536 | 20241203 | 094600 | 3972095000 | 45750 | 45800 | 45850 | 45750 | 181 |
| 537 | 20241203 | 094500 | 3963808100 | 45800 | 45750 | 45900 | 45450 | 1030 |
| 538 | 20241203 | 094400 | 3916815150 | 45800 | 45950 | 46050 | 45800 | 2998 |
| 539 | 20241203 | 094300 | 3779039150 | 45950 | 45450 | 46000 | 45450 | 5248 |
| 540 | 20241203 | 094200 | 3538825350 | 45450 | 45450 | 45500 | 45350 | 584 |
| 541 | 20241203 | 094100 | 3512285400 | 45450 | 45450 | 45550 | 45450 | 460 |
| 542 | 20241203 | 094000 | 3491366950 | 45450 | 45500 | 45500 | 45450 | 1164 |
| 543 | 20241203 | 093900 | 3438421100 | 45550 | 45650 | 45650 | 45400 | 1776 |
| 544 | 20241203 | 093800 | 3357654450 | 45650 | 45550 | 45700 | 45450 | 2715 |
| 545 | 20241203 | 093700 | 3233855050 | 45600 | 45450 | 45600 | 45400 | 3193 |
| 546 | 20241203 | 093600 | 3088587550 | 45450 | 45350 | 45450 | 45350 | 1322 |
| 547 | 20241203 | 093500 | 3028544400 | 45350 | 45200 | 45350 | 45200 | 2412 |
| 548 | 20241203 | 093400 | 2919285100 | 45200 | 45150 | 45300 | 45100 | 1585 |
| 549 | 20241203 | 093300 | 2847636200 | 45100 | 44800 | 45200 | 44800 | 1074 |
| 550 | 20241203 | 093200 | 2799240700 | 44800 | 44850 | 44900 | 44800 | 317 |
| 551 | 20241203 | 093100 | 2785026700 | 44800 | 44700 | 44850 | 44600 | 921 |
| 552 | 20241203 | 093000 | 2743879750 | 44700 | 44850 | 44900 | 44700 | 2050 |
| 553 | 20241203 | 092900 | 2652058700 | 44850 | 44900 | 45000 | 44850 | 417 |
| 554 | 20241203 | 092800 | 2633330250 | 44900 | 44950 | 45000 | 44900 | 420 |
| 555 | 20241203 | 092700 | 2614450200 | 44950 | 44950 | 45250 | 44950 | 130 |
| 556 | 20241203 | 092600 | 2608582050 | 44950 | 44900 | 45300 | 44800 | 1438 |
| 557 | 20241203 | 092500 | 2543806450 | 44850 | 44900 | 45000 | 44850 | 510 |
| 558 | 20241203 | 092400 | 2520922400 | 44900 | 44900 | 45000 | 44800 | 641 |
| 559 | 20241203 | 092300 | 2492164850 | 44900 | 44950 | 45050 | 44800 | 2367 |
| 560 | 20241203 | 092200 | 2385869250 | 44950 | 45300 | 45300 | 44950 | 5234 |
| 561 | 20241203 | 092100 | 2149969800 | 45250 | 45050 | 45300 | 45050 | 2026 |
| 562 | 20241203 | 092000 | 2058457000 | 45050 | 44850 | 45050 | 44800 | 975 |
| 563 | 20241203 | 091900 | 2014638200 | 44800 | 44850 | 44950 | 44700 | 926 |
| 564 | 20241203 | 091800 | 1973145000 | 44900 | 45000 | 45000 | 44750 | 2575 |
| 565 | 20241203 | 091700 | 1857581450 | 45000 | 45050 | 45150 | 44950 | 1270 |
| 566 | 20241203 | 091600 | 1800429550 | 45050 | 45100 | 45200 | 45050 | 1452 |
| 567 | 20241203 | 091500 | 1734917550 | 45100 | 45200 | 45250 | 45000 | 1974 |
| 568 | 20241203 | 091400 | 1645786400 | 45200 | 44850 | 45250 | 44850 | 1750 |
| 569 | 20241203 | 091300 | 1566856200 | 45000 | 45400 | 45400 | 44600 | 3549 |
| 570 | 20241203 | 091200 | 1407215350 | 45450 | 44800 | 45650 | 44800 | 8505 |
| 571 | 20241203 | 091100 | 1021728850 | 44800 | 44650 | 44800 | 44600 | 2470 |
| 572 | 20241203 | 091000 | 911245400 | 44600 | 44500 | 44700 | 44400 | 1695 |
| 573 | 20241203 | 090900 | 835673700 | 44500 | 44550 | 44600 | 44400 | 1413 |
| 574 | 20241203 | 090800 | 772733500 | 44550 | 44150 | 44600 | 44150 | 4171 |
| 575 | 20241203 | 090700 | 587477100 | 44150 | 44000 | 44200 | 44000 | 1846 |
| 576 | 20241203 | 090600 | 506091300 | 44000 | 44100 | 44100 | 44000 | 1968 |
| 577 | 20241203 | 090500 | 419386200 | 43950 | 43850 | 44150 | 43600 | 2416 |
| 578 | 20241203 | 090400 | 313168700 | 43650 | 43500 | 43900 | 43350 | 2315 |
| 579 | 20241203 | 090300 | 212133550 | 43500 | 43500 | 43550 | 43350 | 1234 |
| 580 | 20241203 | 090200 | 158440000 | 43500 | 43100 | 43500 | 43100 | 988 |
| 581 | 20241203 | 090100 | 115615300 | 43250 | 43100 | 43400 | 43050 | 770 |
| 582 | 20241203 | 090000 | 82267800 | 43100 | 42700 | 43950 | 42700 | 1905 |