31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 3 | 20241204 | 183900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20241204 | 183800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20241204 | 183700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20241204 | 183600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20241204 | 183500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20241204 | 183400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20241204 | 183300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20241204 | 183200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20241204 | 183100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20241204 | 183000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20241204 | 182900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20241204 | 182800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20241204 | 182700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20241204 | 182600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20241204 | 182500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20241204 | 182400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20241204 | 182300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20241204 | 182200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20241204 | 182100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20241204 | 182000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20241204 | 181900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20241204 | 181800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20241204 | 181700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20241204 | 181600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20241204 | 181500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20241204 | 181400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20241204 | 181300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20241204 | 181200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20241204 | 181100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20241204 | 181000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 33 | 20241204 | 180900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20241204 | 180800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20241204 | 180700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20241204 | 180600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20241204 | 180500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20241204 | 180400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20241204 | 180300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20241204 | 180200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20241204 | 180100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20241204 | 180000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20241204 | 175900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20241204 | 175800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20241204 | 175700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20241204 | 175600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20241204 | 175500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20241204 | 175400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20241204 | 175300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20241204 | 175200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20241204 | 175100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20241204 | 175000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20241204 | 174900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20241204 | 174800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20241204 | 174700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20241204 | 174600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20241204 | 174500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20241204 | 174400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20241204 | 174300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20241204 | 174200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20241204 | 174100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20241204 | 174000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 63 | 20241204 | 173900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20241204 | 173800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20241204 | 173700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20241204 | 173600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20241204 | 173500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20241204 | 173400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20241204 | 173300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20241204 | 173200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20241204 | 173100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20241204 | 173000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20241204 | 172900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20241204 | 172800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20241204 | 172700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20241204 | 172600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20241204 | 172500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20241204 | 172400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20241204 | 172300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20241204 | 172200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20241204 | 172100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20241204 | 172000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20241204 | 171900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20241204 | 171800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20241204 | 171700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20241204 | 171600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20241204 | 171500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20241204 | 171400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20241204 | 171300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20241204 | 171200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20241204 | 171100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20241204 | 171000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 93 | 20241204 | 170900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20241204 | 170800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20241204 | 170700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20241204 | 170600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20241204 | 170500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20241204 | 170400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20241204 | 170300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20241204 | 170200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20241204 | 170100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20241204 | 170000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20241204 | 165900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20241204 | 165800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20241204 | 165700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20241204 | 165600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20241204 | 165500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20241204 | 165400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20241204 | 165300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20241204 | 165200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20241204 | 165100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20241204 | 165000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20241204 | 164900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20241204 | 164800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20241204 | 164700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20241204 | 164600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20241204 | 164500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20241204 | 164400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20241204 | 164300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20241204 | 164200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20241204 | 164100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20241204 | 164000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 123 | 20241204 | 163900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20241204 | 163800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20241204 | 163700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20241204 | 163600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20241204 | 163500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20241204 | 163400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20241204 | 163300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20241204 | 163200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20241204 | 163100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20241204 | 163000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20241204 | 162900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20241204 | 162800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20241204 | 162700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20241204 | 162600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20241204 | 162500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20241204 | 162400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20241204 | 162300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20241204 | 162200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20241204 | 162100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20241204 | 162000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20241204 | 161900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20241204 | 161800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20241204 | 161700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20241204 | 161600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20241204 | 161500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20241204 | 161400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20241204 | 161300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20241204 | 161200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20241204 | 161100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20241204 | 161000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 153 | 20241204 | 160900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20241204 | 160800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20241204 | 160700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20241204 | 160600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20241204 | 160500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20241204 | 160400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20241204 | 160300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20241204 | 160200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20241204 | 160100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20241204 | 160000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20241204 | 155900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20241204 | 155800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20241204 | 155700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20241204 | 155600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20241204 | 155500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20241204 | 155400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20241204 | 155300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20241204 | 155200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20241204 | 155100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20241204 | 155000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20241204 | 154900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20241204 | 154800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20241204 | 154700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20241204 | 154600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20241204 | 154500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20241204 | 154400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20241204 | 154300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20241204 | 154200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20241204 | 154100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20241204 | 154000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 183 | 20241204 | 153900 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20241204 | 153800 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20241204 | 153700 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20241204 | 153600 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20241204 | 153500 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20241204 | 153400 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20241204 | 153300 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20241204 | 153200 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20241204 | 153100 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20241204 | 153000 | 6049030000 | 48100 | 48100 | 48100 | 48100 | 1770 |
| 193 | 20241204 | 152900 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 194 | 20241204 | 152800 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 195 | 20241204 | 152700 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 196 | 20241204 | 152600 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 197 | 20241204 | 152500 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 198 | 20241204 | 152400 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 199 | 20241204 | 152300 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 200 | 20241204 | 152200 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 201 | 20241204 | 152100 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 202 | 20241204 | 152000 | 5963893000 | 48450 | 48450 | 48450 | 48450 | 0 |
| 203 | 20241204 | 151900 | 5963893000 | 48450 | 48400 | 48450 | 48300 | 332 |
| 204 | 20241204 | 151800 | 5947830250 | 48400 | 48400 | 48450 | 48300 | 630 |
| 205 | 20241204 | 151700 | 5917358750 | 48350 | 48400 | 48450 | 48350 | 240 |
| 206 | 20241204 | 151600 | 5905741000 | 48400 | 48500 | 48550 | 48400 | 543 |
| 207 | 20241204 | 151500 | 5879399100 | 48500 | 48350 | 48500 | 48350 | 368 |
| 208 | 20241204 | 151400 | 5861572450 | 48400 | 48350 | 48450 | 48350 | 113 |
| 209 | 20241204 | 151300 | 5856102300 | 48350 | 48500 | 48500 | 48350 | 414 |
| 210 | 20241204 | 151200 | 5836044700 | 48400 | 48500 | 48500 | 48400 | 558 |
| 211 | 20241204 | 151100 | 5809000050 | 48450 | 48400 | 48500 | 48400 | 290 |
| 212 | 20241204 | 151000 | 5794947400 | 48400 | 48350 | 48400 | 48250 | 423 |
| 213 | 20241204 | 150900 | 5774494250 | 48350 | 48200 | 48350 | 48200 | 267 |
| 214 | 20241204 | 150800 | 5761590600 | 48250 | 48200 | 48250 | 48150 | 240 |
| 215 | 20241204 | 150700 | 5750024300 | 48250 | 48300 | 48400 | 48200 | 453 |
| 216 | 20241204 | 150600 | 5728146200 | 48300 | 48400 | 48400 | 48300 | 63 |
| 217 | 20241204 | 150500 | 5725099850 | 48450 | 48400 | 48450 | 48400 | 446 |
| 218 | 20241204 | 150400 | 5703503450 | 48350 | 48400 | 48400 | 48300 | 116 |
| 219 | 20241204 | 150300 | 5697894850 | 48300 | 48300 | 48400 | 48300 | 384 |
| 220 | 20241204 | 150200 | 5679326100 | 48300 | 48300 | 48350 | 48250 | 352 |
| 221 | 20241204 | 150100 | 5662327800 | 48300 | 48300 | 48300 | 48250 | 159 |
| 222 | 20241204 | 150000 | 5654649000 | 48300 | 48200 | 48300 | 48100 | 855 |
| 223 | 20241204 | 145900 | 5613407750 | 48200 | 48000 | 48200 | 47950 | 556 |
| 224 | 20241204 | 145800 | 5586668800 | 48000 | 47950 | 48000 | 47950 | 13 |
| 225 | 20241204 | 145700 | 5586044900 | 48000 | 48000 | 48000 | 47950 | 74 |
| 226 | 20241204 | 145600 | 5582493450 | 48000 | 48000 | 48050 | 47950 | 74 |
| 227 | 20241204 | 145500 | 5578941400 | 48000 | 47900 | 48000 | 47900 | 11 |
| 228 | 20241204 | 145400 | 5578413800 | 47950 | 47950 | 47950 | 47900 | 11 |
| 229 | 20241204 | 145300 | 5577886600 | 48000 | 48000 | 48000 | 48000 | 28 |
| 230 | 20241204 | 145200 | 5576542600 | 48000 | 47900 | 48000 | 47850 | 87 |
| 231 | 20241204 | 145100 | 5572374350 | 47850 | 47900 | 47900 | 47850 | 39 |
| 232 | 20241204 | 145000 | 5570506400 | 47900 | 48050 | 48050 | 47900 | 318 |
| 233 | 20241204 | 144900 | 5555264700 | 48050 | 47950 | 48050 | 47900 | 60 |
| 234 | 20241204 | 144800 | 5552387550 | 47950 | 47950 | 47950 | 47950 | 19 |
| 235 | 20241204 | 144700 | 5551476500 | 47950 | 47950 | 47950 | 47900 | 26 |
| 236 | 20241204 | 144600 | 5550230900 | 47950 | 48100 | 48100 | 47950 | 64 |
| 237 | 20241204 | 144500 | 5547161450 | 48000 | 48000 | 48100 | 48000 | 247 |
| 238 | 20241204 | 144400 | 5535290550 | 48050 | 48050 | 48050 | 48000 | 14 |
| 239 | 20241204 | 144300 | 5534617900 | 48000 | 48000 | 48050 | 48000 | 44 |
| 240 | 20241204 | 144200 | 5532504850 | 48000 | 48000 | 48050 | 48000 | 98 |
| 241 | 20241204 | 144100 | 5527800150 | 48000 | 47950 | 48000 | 47900 | 149 |
| 242 | 20241204 | 144000 | 5520655450 | 47950 | 47950 | 47950 | 47900 | 26 |
| 243 | 20241204 | 143900 | 5519409350 | 47950 | 47950 | 47950 | 47950 | 5 |
| 244 | 20241204 | 143800 | 5519169600 | 47950 | 47900 | 47950 | 47900 | 53 |
| 245 | 20241204 | 143700 | 5516630750 | 47900 | 47700 | 47900 | 47700 | 307 |
| 246 | 20241204 | 143600 | 5501943250 | 47700 | 47800 | 47800 | 47700 | 152 |
| 247 | 20241204 | 143500 | 5494691450 | 47700 | 47800 | 47800 | 47700 | 73 |
| 248 | 20241204 | 143400 | 5491208850 | 47800 | 47750 | 47800 | 47750 | 130 |
| 249 | 20241204 | 143300 | 5484996350 | 47700 | 47650 | 47700 | 47650 | 72 |
| 250 | 20241204 | 143200 | 5481565050 | 47600 | 47650 | 47650 | 47600 | 6 |
| 251 | 20241204 | 143100 | 5481279200 | 47600 | 47650 | 47650 | 47600 | 3 |
| 252 | 20241204 | 143000 | 5481136300 | 47650 | 47650 | 47650 | 47650 | 381 |
| 253 | 20241204 | 142900 | 5462981650 | 47750 | 47800 | 47800 | 47750 | 16 |
| 254 | 20241204 | 142800 | 5462217400 | 47750 | 47800 | 47850 | 47750 | 50 |
| 255 | 20241204 | 142700 | 5459827150 | 47750 | 47650 | 47750 | 47650 | 37 |
| 256 | 20241204 | 142600 | 5458060800 | 47650 | 47650 | 47700 | 47550 | 178 |
| 257 | 20241204 | 142500 | 5449577850 | 47550 | 47650 | 47700 | 47550 | 412 |
| 258 | 20241204 | 142400 | 5429964800 | 47700 | 47700 | 47700 | 47650 | 71 |
| 259 | 20241204 | 142300 | 5426578200 | 47650 | 47600 | 47650 | 47600 | 116 |
| 260 | 20241204 | 142200 | 5421051400 | 47600 | 47650 | 47650 | 47600 | 14 |
| 261 | 20241204 | 142100 | 5420384450 | 47650 | 47650 | 47650 | 47650 | 8 |
| 262 | 20241204 | 142000 | 5420003250 | 47650 | 47550 | 47650 | 47550 | 12 |
| 263 | 20241204 | 141900 | 5419432050 | 47550 | 47650 | 47650 | 47500 | 16 |
| 264 | 20241204 | 141800 | 5418671000 | 47550 | 47500 | 47600 | 47500 | 660 |
| 265 | 20241204 | 141700 | 5387286750 | 47500 | 47500 | 47550 | 47500 | 88 |
| 266 | 20241204 | 141600 | 5383105250 | 47500 | 47500 | 47500 | 47450 | 88 |
| 267 | 20241204 | 141500 | 5378925750 | 47500 | 47500 | 47550 | 47500 | 28 |
| 268 | 20241204 | 141400 | 5377595450 | 47500 | 47550 | 47550 | 47500 | 133 |
| 269 | 20241204 | 141300 | 5371273900 | 47550 | 47550 | 47550 | 47500 | 182 |
| 270 | 20241204 | 141200 | 5362619900 | 47700 | 47700 | 47700 | 47700 | 84 |
| 271 | 20241204 | 141100 | 5358613100 | 47650 | 47600 | 47650 | 47550 | 8 |
| 272 | 20241204 | 141000 | 5358232150 | 47550 | 47550 | 47550 | 47550 | 40 |
| 273 | 20241204 | 140900 | 5356330150 | 47550 | 47600 | 47600 | 47550 | 159 |
| 274 | 20241204 | 140800 | 5348769450 | 47600 | 47600 | 47600 | 47600 | 1 |
| 275 | 20241204 | 140700 | 5348721850 | 47550 | 47650 | 47650 | 47550 | 9 |
| 276 | 20241204 | 140600 | 5348293300 | 47550 | 47600 | 47600 | 47550 | 153 |
| 277 | 20241204 | 140500 | 5341011350 | 47600 | 47650 | 47650 | 47600 | 195 |
| 278 | 20241204 | 140400 | 5331729200 | 47600 | 47650 | 47650 | 47600 | 327 |
| 279 | 20241204 | 140300 | 5316151300 | 47700 | 47700 | 47700 | 47700 | 5 |
| 280 | 20241204 | 140200 | 5315912800 | 47700 | 47700 | 47750 | 47700 | 10 |
| 281 | 20241204 | 140100 | 5315435650 | 47700 | 47700 | 47700 | 47700 | 20 |
| 282 | 20241204 | 140000 | 5314481650 | 47700 | 47750 | 47750 | 47700 | 135 |
| 283 | 20241204 | 135900 | 5308036900 | 47750 | 47800 | 47850 | 47750 | 22 |
| 284 | 20241204 | 135800 | 5306985050 | 47900 | 47850 | 47900 | 47850 | 8 |
| 285 | 20241204 | 135700 | 5306601950 | 47800 | 47800 | 47800 | 47800 | 1 |
| 286 | 20241204 | 135600 | 5306554150 | 47800 | 47750 | 47800 | 47750 | 3 |
| 287 | 20241204 | 135500 | 5306410800 | 47700 | 47750 | 47750 | 47700 | 819 |
| 288 | 20241204 | 135400 | 5267313550 | 47750 | 47750 | 47800 | 47750 | 65 |
| 289 | 20241204 | 135300 | 5264209750 | 47800 | 47850 | 47850 | 47800 | 541 |
| 290 | 20241204 | 135200 | 5238336850 | 47850 | 47850 | 47850 | 47850 | 13 |
| 291 | 20241204 | 135100 | 5237714800 | 47900 | 47850 | 47900 | 47850 | 20 |
| 292 | 20241204 | 135000 | 5236756850 | 47850 | 47900 | 47900 | 47850 | 26 |
| 293 | 20241204 | 134900 | 5235512000 | 47900 | 47900 | 47900 | 47900 | 42 |
| 294 | 20241204 | 134800 | 5233500200 | 47900 | 47850 | 47900 | 47850 | 29 |
| 295 | 20241204 | 134700 | 5232112400 | 47900 | 47850 | 47900 | 47850 | 23 |
| 296 | 20241204 | 134600 | 5231011700 | 47900 | 47850 | 47900 | 47800 | 15 |
| 297 | 20241204 | 134500 | 5230293550 | 47800 | 47900 | 47900 | 47800 | 112 |
| 298 | 20241204 | 134400 | 5224939500 | 47900 | 47850 | 47900 | 47850 | 16 |
| 299 | 20241204 | 134300 | 5224173150 | 47850 | 47850 | 47850 | 47850 | 6 |
| 300 | 20241204 | 134200 | 5223886050 | 47850 | 47850 | 47850 | 47800 | 41 |
| 301 | 20241204 | 134100 | 5221924300 | 47800 | 47900 | 47900 | 47800 | 33 |
| 302 | 20241204 | 134000 | 5220345300 | 47900 | 47850 | 47900 | 47800 | 133 |
| 303 | 20241204 | 133900 | 5213982600 | 47850 | 47800 | 47850 | 47800 | 4 |
| 304 | 20241204 | 133800 | 5213791250 | 47800 | 47750 | 47800 | 47750 | 31 |
| 305 | 20241204 | 133700 | 5212309800 | 47800 | 47850 | 47850 | 47800 | 80 |
| 306 | 20241204 | 133600 | 5208485700 | 47900 | 47900 | 47900 | 47850 | 25 |
| 307 | 20241204 | 133500 | 5207288300 | 47850 | 47850 | 47850 | 47850 | 45 |
| 308 | 20241204 | 133400 | 5205135050 | 47850 | 47850 | 47850 | 47850 | 90 |
| 309 | 20241204 | 133300 | 5200828550 | 47800 | 47800 | 47850 | 47800 | 5 |
| 310 | 20241204 | 133200 | 5200589400 | 47800 | 47800 | 47800 | 47800 | 46 |
| 311 | 20241204 | 133100 | 5198390600 | 47750 | 47800 | 47800 | 47750 | 81 |
| 312 | 20241204 | 133000 | 5194522550 | 47800 | 47800 | 47800 | 47800 | 7 |
| 313 | 20241204 | 132900 | 5194187950 | 47750 | 47700 | 47750 | 47700 | 67 |
| 314 | 20241204 | 132800 | 5190989800 | 47700 | 47700 | 47800 | 47700 | 309 |
| 315 | 20241204 | 132700 | 5176250000 | 47700 | 47700 | 47750 | 47700 | 8 |
| 316 | 20241204 | 132600 | 5175868300 | 47850 | 47850 | 47850 | 47850 | 1 |
| 317 | 20241204 | 132500 | 5175820450 | 47900 | 47900 | 47900 | 47900 | 6 |
| 318 | 20241204 | 132400 | 5175533050 | 47850 | 47750 | 47850 | 47700 | 169 |
| 319 | 20241204 | 132300 | 5167459550 | 47750 | 47800 | 47800 | 47750 | 77 |
| 320 | 20241204 | 132200 | 5163780200 | 47850 | 47850 | 47850 | 47850 | 2 |
| 321 | 20241204 | 132100 | 5163684500 | 47900 | 47800 | 47900 | 47800 | 52 |
| 322 | 20241204 | 132000 | 5161198550 | 47800 | 47850 | 47850 | 47800 | 196 |
| 323 | 20241204 | 131900 | 5151824350 | 47850 | 47850 | 47900 | 47850 | 48 |
| 324 | 20241204 | 131800 | 5149527450 | 47850 | 47850 | 47850 | 47850 | 21 |
| 325 | 20241204 | 131700 | 5148522600 | 47900 | 47900 | 47950 | 47900 | 330 |
| 326 | 20241204 | 131600 | 5132715300 | 47950 | 47900 | 47950 | 47900 | 12 |
| 327 | 20241204 | 131500 | 5132139950 | 47900 | 47900 | 47900 | 47900 | 0 |
| 328 | 20241204 | 131400 | 5132139950 | 47900 | 47950 | 47950 | 47900 | 150 |
| 329 | 20241204 | 131300 | 5124948700 | 47950 | 48000 | 48050 | 47950 | 195 |
| 330 | 20241204 | 131200 | 5115597800 | 47950 | 48050 | 48050 | 47950 | 1115 |
| 331 | 20241204 | 131100 | 5062066500 | 48100 | 48100 | 48100 | 48100 | 3 |
| 332 | 20241204 | 131000 | 5061922200 | 48100 | 48100 | 48200 | 48100 | 156 |
| 333 | 20241204 | 130900 | 5054405800 | 48100 | 48100 | 48100 | 48100 | 5 |
| 334 | 20241204 | 130800 | 5054165300 | 48000 | 48050 | 48050 | 48000 | 455 |
| 335 | 20241204 | 130700 | 5032302600 | 48100 | 48100 | 48100 | 48100 | 201 |
| 336 | 20241204 | 130600 | 5022634500 | 48100 | 48150 | 48200 | 48100 | 119 |
| 337 | 20241204 | 130500 | 5016905800 | 48150 | 48250 | 48250 | 48150 | 40 |
| 338 | 20241204 | 130400 | 5014978100 | 48200 | 48250 | 48250 | 48200 | 14 |
| 339 | 20241204 | 130300 | 5014302800 | 48250 | 48250 | 48250 | 48200 | 101 |
| 340 | 20241204 | 130200 | 5009432450 | 48250 | 48250 | 48250 | 48250 | 110 |
| 341 | 20241204 | 130100 | 5004124950 | 48250 | 48250 | 48250 | 48200 | 15 |
| 342 | 20241204 | 130000 | 5003401550 | 48200 | 48250 | 48250 | 48200 | 89 |
| 343 | 20241204 | 125900 | 4999110250 | 48250 | 48250 | 48250 | 48250 | 16 |
| 344 | 20241204 | 125800 | 4998338250 | 48150 | 48250 | 48250 | 48150 | 150 |
| 345 | 20241204 | 125700 | 4991109850 | 48250 | 48250 | 48300 | 48250 | 89 |
| 346 | 20241204 | 125600 | 4986815350 | 48250 | 48300 | 48350 | 48250 | 142 |
| 347 | 20241204 | 125500 | 4979957450 | 48350 | 48350 | 48350 | 48250 | 390 |
| 348 | 20241204 | 125400 | 4961123600 | 48300 | 48300 | 48300 | 48250 | 533 |
| 349 | 20241204 | 125300 | 4935382250 | 48250 | 48300 | 48300 | 48250 | 69 |
| 350 | 20241204 | 125200 | 4932051050 | 48300 | 48250 | 48300 | 48200 | 261 |
| 351 | 20241204 | 125100 | 4919458900 | 48200 | 48200 | 48250 | 48200 | 202 |
| 352 | 20241204 | 125000 | 4909722000 | 48200 | 48200 | 48200 | 48150 | 271 |
| 353 | 20241204 | 124900 | 4896661300 | 48150 | 48150 | 48200 | 48150 | 120 |
| 354 | 20241204 | 124800 | 4890883250 | 48100 | 48150 | 48150 | 48100 | 21 |
| 355 | 20241204 | 124700 | 4889872850 | 48100 | 48100 | 48100 | 48100 | 3 |
| 356 | 20241204 | 124600 | 4889728550 | 48050 | 48050 | 48050 | 48050 | 15 |
| 357 | 20241204 | 124500 | 4889007800 | 48050 | 48150 | 48150 | 48050 | 46 |
| 358 | 20241204 | 124400 | 4886795500 | 48150 | 48150 | 48150 | 48000 | 106 |
| 359 | 20241204 | 124300 | 4881697150 | 48150 | 48200 | 48200 | 48150 | 41 |
| 360 | 20241204 | 124200 | 4879721200 | 48200 | 48200 | 48200 | 48200 | 19 |
| 361 | 20241204 | 124100 | 4878805400 | 48200 | 48200 | 48250 | 48200 | 351 |
| 362 | 20241204 | 124000 | 4861877050 | 48200 | 48200 | 48250 | 48200 | 146 |
| 363 | 20241204 | 123900 | 4854833300 | 48250 | 48200 | 48250 | 48150 | 344 |
| 364 | 20241204 | 123800 | 4838251850 | 48200 | 48150 | 48200 | 48150 | 214 |
| 365 | 20241204 | 123700 | 4827945800 | 48150 | 48000 | 48150 | 48000 | 307 |
| 366 | 20241204 | 123600 | 4813179800 | 48000 | 48050 | 48150 | 48000 | 560 |
| 367 | 20241204 | 123500 | 4786264050 | 48100 | 48100 | 48150 | 48100 | 388 |
| 368 | 20241204 | 123400 | 4767600250 | 48150 | 48100 | 48200 | 48100 | 408 |
| 369 | 20241204 | 123300 | 4747953850 | 48150 | 48200 | 48200 | 48100 | 372 |
| 370 | 20241204 | 123200 | 4730042450 | 48200 | 47950 | 48200 | 47950 | 610 |
| 371 | 20241204 | 123100 | 4700740100 | 47950 | 47850 | 47950 | 47800 | 145 |
| 372 | 20241204 | 123000 | 4693797000 | 47800 | 47800 | 47800 | 47800 | 5 |
| 373 | 20241204 | 122900 | 4693558000 | 47750 | 47800 | 47800 | 47750 | 64 |
| 374 | 20241204 | 122800 | 4690499050 | 47800 | 47800 | 47800 | 47800 | 46 |
| 375 | 20241204 | 122700 | 4688300250 | 47800 | 47800 | 47800 | 47750 | 30 |
| 376 | 20241204 | 122600 | 4686866350 | 47800 | 47800 | 47800 | 47750 | 45 |
| 377 | 20241204 | 122500 | 4684715550 | 47750 | 47800 | 47800 | 47750 | 118 |
| 378 | 20241204 | 122400 | 4679076500 | 47850 | 47850 | 47900 | 47850 | 22 |
| 379 | 20241204 | 122300 | 4678023350 | 47800 | 47750 | 47850 | 47750 | 96 |
| 380 | 20241204 | 122200 | 4673434100 | 47750 | 47700 | 47750 | 47700 | 75 |
| 381 | 20241204 | 122100 | 4669856100 | 47700 | 47700 | 47700 | 47700 | 13 |
| 382 | 20241204 | 122000 | 4669236000 | 47650 | 47700 | 47700 | 47650 | 70 |
| 383 | 20241204 | 121900 | 4665899100 | 47700 | 47650 | 47700 | 47600 | 13 |
| 384 | 20241204 | 121800 | 4665279400 | 47650 | 47650 | 47700 | 47650 | 8 |
| 385 | 20241204 | 121700 | 4664898050 | 47800 | 47800 | 47800 | 47800 | 1 |
| 386 | 20241204 | 121600 | 4664850250 | 47800 | 47650 | 47800 | 47650 | 59 |
| 387 | 20241204 | 121500 | 4662038200 | 47650 | 47650 | 47750 | 47650 | 24 |
| 388 | 20241204 | 121400 | 4660894050 | 47650 | 47650 | 47650 | 47650 | 263 |
| 389 | 20241204 | 121300 | 4648362100 | 47700 | 47700 | 47700 | 47700 | 1 |
| 390 | 20241204 | 121200 | 4648314400 | 47700 | 47650 | 47700 | 47650 | 3 |
| 391 | 20241204 | 121100 | 4648171350 | 47600 | 47950 | 47950 | 47600 | 12 |
| 392 | 20241204 | 121000 | 4647597900 | 47950 | 47700 | 47950 | 47700 | 44 |
| 393 | 20241204 | 120900 | 4645493300 | 47650 | 47450 | 47650 | 47450 | 41 |
| 394 | 20241204 | 120800 | 4643542450 | 47450 | 47450 | 47450 | 47450 | 2 |
| 395 | 20241204 | 120700 | 4643447550 | 47450 | 47800 | 47850 | 47400 | 585 |
| 396 | 20241204 | 120600 | 4615624400 | 47750 | 47800 | 47800 | 47750 | 23 |
| 397 | 20241204 | 120500 | 4614525150 | 47850 | 47900 | 47900 | 47800 | 516 |
| 398 | 20241204 | 120400 | 4589844400 | 47900 | 47900 | 47950 | 47900 | 7 |
| 399 | 20241204 | 120300 | 4589509050 | 47950 | 47850 | 47950 | 47850 | 79 |
| 400 | 20241204 | 120200 | 4585721100 | 47850 | 47850 | 47900 | 47850 | 78 |
| 401 | 20241204 | 120100 | 4581987350 | 47850 | 47900 | 47900 | 47850 | 43 |
| 402 | 20241204 | 120000 | 4579929100 | 47900 | 47950 | 47950 | 47900 | 12 |
| 403 | 20241204 | 115900 | 4579353800 | 48000 | 48000 | 48000 | 48000 | 41 |
| 404 | 20241204 | 115800 | 4577385800 | 48000 | 47850 | 48000 | 47800 | 319 |
| 405 | 20241204 | 115700 | 4562090300 | 47850 | 47900 | 47900 | 47850 | 130 |
| 406 | 20241204 | 115600 | 4555863350 | 47900 | 47850 | 47900 | 47800 | 568 |
| 407 | 20241204 | 115500 | 4528684500 | 47800 | 47750 | 47800 | 47750 | 153 |
| 408 | 20241204 | 115400 | 4521371250 | 47750 | 47650 | 47800 | 47650 | 481 |
| 409 | 20241204 | 115300 | 4498396750 | 47650 | 47650 | 47650 | 47650 | 4 |
| 410 | 20241204 | 115200 | 4498206150 | 47700 | 47700 | 47700 | 47700 | 143 |
| 411 | 20241204 | 115100 | 4491385050 | 47700 | 47600 | 47750 | 47600 | 39 |
| 412 | 20241204 | 115000 | 4489525650 | 47750 | 47750 | 47750 | 47750 | 5 |
| 413 | 20241204 | 114900 | 4489286900 | 47750 | 47650 | 47750 | 47650 | 43 |
| 414 | 20241204 | 114800 | 4487235600 | 47700 | 47550 | 47700 | 47550 | 304 |
| 415 | 20241204 | 114700 | 4472759400 | 47500 | 47450 | 47600 | 47450 | 190 |
| 416 | 20241204 | 114600 | 4463733350 | 47450 | 47450 | 47450 | 47450 | 5 |
| 417 | 20241204 | 114500 | 4463496100 | 47350 | 47400 | 47400 | 47350 | 13 |
| 418 | 20241204 | 114400 | 4462880200 | 47350 | 47300 | 47350 | 47300 | 36 |
| 419 | 20241204 | 114300 | 4461176300 | 47250 | 47300 | 47300 | 47250 | 31 |
| 420 | 20241204 | 114200 | 4459710750 | 47300 | 47300 | 47300 | 47300 | 3 |
| 421 | 20241204 | 114100 | 4459568850 | 47250 | 47250 | 47250 | 47250 | 9 |
| 422 | 20241204 | 114000 | 4459143600 | 47200 | 47300 | 47300 | 47200 | 43 |
| 423 | 20241204 | 113900 | 4457111850 | 47300 | 47250 | 47300 | 47250 | 520 |
| 424 | 20241204 | 113800 | 4432540900 | 47250 | 47250 | 47250 | 47250 | 28 |
| 425 | 20241204 | 113700 | 4431217900 | 47200 | 47200 | 47200 | 47200 | 38 |
| 426 | 20241204 | 113600 | 4429424300 | 47200 | 47250 | 47250 | 47200 | 46 |
| 427 | 20241204 | 113500 | 4427251900 | 47250 | 47200 | 47250 | 47200 | 163 |
| 428 | 20241204 | 113400 | 4419556750 | 47200 | 47250 | 47250 | 47200 | 122 |
| 429 | 20241204 | 113300 | 4413797350 | 47250 | 47250 | 47300 | 47250 | 13 |
| 430 | 20241204 | 113200 | 4413182750 | 47200 | 47300 | 47300 | 47200 | 535 |
| 431 | 20241204 | 113100 | 4387917800 | 47300 | 47300 | 47300 | 47300 | 12 |
| 432 | 20241204 | 113000 | 4387350200 | 47300 | 47300 | 47350 | 47300 | 136 |
| 433 | 20241204 | 112900 | 4380914400 | 47300 | 47350 | 47350 | 47300 | 10 |
| 434 | 20241204 | 112800 | 4380441000 | 47300 | 47350 | 47350 | 47300 | 41 |
| 435 | 20241204 | 112700 | 4378500200 | 47350 | 47350 | 47350 | 47350 | 8 |
| 436 | 20241204 | 112600 | 4378121400 | 47400 | 47450 | 47450 | 47400 | 29 |
| 437 | 20241204 | 112500 | 4376746650 | 47450 | 47450 | 47450 | 47450 | 5 |
| 438 | 20241204 | 112400 | 4376509400 | 47350 | 47400 | 47400 | 47350 | 12 |
| 439 | 20241204 | 112300 | 4375941050 | 47300 | 47350 | 47400 | 47300 | 42 |
| 440 | 20241204 | 112200 | 4373952600 | 47300 | 47350 | 47400 | 47250 | 81 |
| 441 | 20241204 | 112100 | 4370122150 | 47350 | 47300 | 47350 | 47300 | 91 |
| 442 | 20241204 | 112000 | 4365815000 | 47300 | 47300 | 47300 | 47250 | 417 |
| 443 | 20241204 | 111900 | 4346091450 | 47300 | 47400 | 47400 | 47300 | 24 |
| 444 | 20241204 | 111800 | 4344955000 | 47350 | 47400 | 47400 | 47350 | 31 |
| 445 | 20241204 | 111700 | 4343487100 | 47300 | 47300 | 47350 | 47300 | 48 |
| 446 | 20241204 | 111600 | 4341214400 | 47300 | 47400 | 47400 | 47300 | 228 |
| 447 | 20241204 | 111500 | 4330415400 | 47400 | 47350 | 47400 | 47350 | 14 |
| 448 | 20241204 | 111400 | 4329751900 | 47350 | 47350 | 47350 | 47350 | 8 |
| 449 | 20241204 | 111300 | 4329373100 | 47300 | 47300 | 47350 | 47300 | 16 |
| 450 | 20241204 | 111200 | 4328616000 | 47300 | 47350 | 47350 | 47300 | 8 |
| 451 | 20241204 | 111100 | 4328237250 | 47350 | 47300 | 47350 | 47300 | 129 |
| 452 | 20241204 | 111000 | 4322132200 | 47300 | 47300 | 47300 | 47300 | 3 |
| 453 | 20241204 | 110900 | 4321990300 | 47350 | 47350 | 47400 | 47300 | 185 |
| 454 | 20241204 | 110800 | 4313231100 | 47300 | 47350 | 47350 | 47300 | 22 |
| 455 | 20241204 | 110700 | 4312189450 | 47300 | 47300 | 47350 | 47300 | 13 |
| 456 | 20241204 | 110600 | 4311574400 | 47350 | 47300 | 47350 | 47300 | 9 |
| 457 | 20241204 | 110500 | 4311148550 | 47300 | 47400 | 47400 | 47300 | 43 |
| 458 | 20241204 | 110400 | 4309114150 | 47400 | 47450 | 47450 | 47300 | 60 |
| 459 | 20241204 | 110300 | 4306272900 | 47450 | 47400 | 47450 | 47350 | 123 |
| 460 | 20241204 | 110200 | 4300437800 | 47400 | 47500 | 47500 | 47350 | 295 |
| 461 | 20241204 | 110100 | 4286433750 | 47500 | 47500 | 47500 | 47500 | 58 |
| 462 | 20241204 | 110000 | 4283678750 | 47550 | 47500 | 47550 | 47500 | 12 |
| 463 | 20241204 | 105900 | 4283108350 | 47550 | 47550 | 47550 | 47500 | 229 |
| 464 | 20241204 | 105800 | 4272219650 | 47550 | 47550 | 47550 | 47550 | 9 |
| 465 | 20241204 | 105700 | 4271791700 | 47550 | 47500 | 47550 | 47500 | 400 |
| 466 | 20241204 | 105600 | 4252771750 | 47550 | 47500 | 47550 | 47400 | 151 |
| 467 | 20241204 | 105500 | 4245603550 | 47500 | 47550 | 47550 | 47500 | 721 |
| 468 | 20241204 | 105400 | 4211355450 | 47550 | 47500 | 47550 | 47400 | 581 |
| 469 | 20241204 | 105300 | 4183744800 | 47450 | 47500 | 47550 | 47200 | 1035 |
| 470 | 20241204 | 105200 | 4134866000 | 47450 | 47500 | 47500 | 47400 | 101 |
| 471 | 20241204 | 105100 | 4130069200 | 47500 | 47350 | 47600 | 47350 | 283 |
| 472 | 20241204 | 105000 | 4116622650 | 47400 | 47350 | 47500 | 47350 | 769 |
| 473 | 20241204 | 104900 | 4080184800 | 47350 | 47300 | 47400 | 47250 | 776 |
| 474 | 20241204 | 104800 | 4043498650 | 47300 | 47350 | 47450 | 47300 | 226 |
| 475 | 20241204 | 104700 | 4032807050 | 47400 | 47350 | 47450 | 47350 | 57 |
| 476 | 20241204 | 104600 | 4030107000 | 47450 | 47350 | 47450 | 47250 | 457 |
| 477 | 20241204 | 104500 | 4008502100 | 47450 | 47500 | 47500 | 47400 | 80 |
| 478 | 20241204 | 104400 | 4004704950 | 47500 | 47500 | 47550 | 47450 | 72 |
| 479 | 20241204 | 104300 | 4001284950 | 47450 | 47450 | 47450 | 47400 | 160 |
| 480 | 20241204 | 104200 | 3993698000 | 47500 | 47550 | 47550 | 47450 | 64 |
| 481 | 20241204 | 104100 | 3990655700 | 47550 | 47300 | 47550 | 47300 | 133 |
| 482 | 20241204 | 104000 | 3984347400 | 47300 | 47300 | 47350 | 47200 | 79 |
| 483 | 20241204 | 103900 | 3980610750 | 47300 | 47400 | 47400 | 47200 | 66 |
| 484 | 20241204 | 103800 | 3977489450 | 47400 | 47200 | 47400 | 47200 | 160 |
| 485 | 20241204 | 103700 | 3969926250 | 47000 | 47000 | 47150 | 47000 | 193 |
| 486 | 20241204 | 103600 | 3960854450 | 47000 | 47050 | 47100 | 47000 | 80 |
| 487 | 20241204 | 103500 | 3957090150 | 47100 | 47050 | 47100 | 47050 | 17 |
| 488 | 20241204 | 103400 | 3956290050 | 47050 | 47050 | 47050 | 47000 | 79 |
| 489 | 20241204 | 103300 | 3952573700 | 47050 | 47050 | 47200 | 47050 | 58 |
| 490 | 20241204 | 103200 | 3949843700 | 47050 | 47000 | 47050 | 47000 | 154 |
| 491 | 20241204 | 103100 | 3942604800 | 47000 | 47000 | 47050 | 47000 | 204 |
| 492 | 20241204 | 103000 | 3933016500 | 47000 | 47050 | 47100 | 47000 | 442 |
| 493 | 20241204 | 102900 | 3912225450 | 47100 | 47200 | 47250 | 47100 | 767 |
| 494 | 20241204 | 102800 | 3876059850 | 47200 | 47300 | 47300 | 47200 | 268 |
| 495 | 20241204 | 102700 | 3863397200 | 47300 | 47400 | 47400 | 47250 | 536 |
| 496 | 20241204 | 102600 | 3838026100 | 47450 | 47400 | 47450 | 47400 | 15 |
| 497 | 20241204 | 102500 | 3837314750 | 47400 | 47450 | 47450 | 47400 | 14 |
| 498 | 20241204 | 102400 | 3836651100 | 47450 | 47450 | 47450 | 47400 | 203 |
| 499 | 20241204 | 102300 | 3827027950 | 47450 | 47550 | 47550 | 47450 | 236 |
| 500 | 20241204 | 102200 | 3815817550 | 47550 | 47500 | 47550 | 47500 | 136 |
| 501 | 20241204 | 102100 | 3809352950 | 47450 | 47400 | 47450 | 47400 | 85 |
| 502 | 20241204 | 102000 | 3805322050 | 47350 | 47200 | 47350 | 47200 | 126 |
| 503 | 20241204 | 101900 | 3799356550 | 47300 | 47200 | 47300 | 47150 | 246 |
| 504 | 20241204 | 101800 | 3787751900 | 47100 | 47200 | 47200 | 47100 | 1082 |
| 505 | 20241204 | 101700 | 3736764900 | 47200 | 47250 | 47250 | 47200 | 368 |
| 506 | 20241204 | 101600 | 3719395000 | 47400 | 47250 | 47400 | 47200 | 326 |
| 507 | 20241204 | 101500 | 3703991500 | 47300 | 47400 | 47550 | 47300 | 438 |
| 508 | 20241204 | 101400 | 3683270350 | 47350 | 47550 | 47800 | 47350 | 249 |
| 509 | 20241204 | 101300 | 3671444150 | 47700 | 47700 | 47700 | 47700 | 26 |
| 510 | 20241204 | 101200 | 3670203950 | 47700 | 47700 | 47700 | 47700 | 1 |
| 511 | 20241204 | 101100 | 3670156250 | 47750 | 47650 | 47750 | 47650 | 143 |
| 512 | 20241204 | 101000 | 3663329500 | 47650 | 47700 | 47750 | 47650 | 161 |
| 513 | 20241204 | 100900 | 3655650000 | 47700 | 47750 | 47750 | 47650 | 47 |
| 514 | 20241204 | 100800 | 3653407900 | 47750 | 47350 | 47750 | 47350 | 254 |
| 515 | 20241204 | 100700 | 3641292700 | 47300 | 47300 | 47400 | 47300 | 204 |
| 516 | 20241204 | 100600 | 3631642600 | 47400 | 47350 | 47400 | 47300 | 119 |
| 517 | 20241204 | 100500 | 3626004500 | 47200 | 47250 | 47250 | 47200 | 4 |
| 518 | 20241204 | 100400 | 3625815650 | 47200 | 47400 | 47400 | 47200 | 911 |
| 519 | 20241204 | 100300 | 3582754200 | 47300 | 47300 | 47300 | 47300 | 123 |
| 520 | 20241204 | 100200 | 3576936300 | 47250 | 47500 | 47600 | 47250 | 253 |
| 521 | 20241204 | 100100 | 3564956100 | 47500 | 47500 | 47500 | 47500 | 17 |
| 522 | 20241204 | 100000 | 3564148600 | 47500 | 47350 | 47500 | 47250 | 66 |
| 523 | 20241204 | 095900 | 3561025300 | 47250 | 47650 | 47750 | 47250 | 787 |
| 524 | 20241204 | 095800 | 3523718550 | 47400 | 47500 | 47550 | 47400 | 119 |
| 525 | 20241204 | 095700 | 3518069000 | 47500 | 47450 | 47500 | 47450 | 30 |
| 526 | 20241204 | 095600 | 3516644600 | 47400 | 47400 | 47400 | 47350 | 92 |
| 527 | 20241204 | 095500 | 3512284950 | 47400 | 47400 | 47450 | 47400 | 212 |
| 528 | 20241204 | 095400 | 3502230700 | 47350 | 47400 | 47450 | 47350 | 29 |
| 529 | 20241204 | 095300 | 3500855900 | 47400 | 47450 | 47500 | 47350 | 121 |
| 530 | 20241204 | 095200 | 3495118700 | 47450 | 47500 | 47500 | 47450 | 406 |
| 531 | 20241204 | 095100 | 3475853250 | 47700 | 47400 | 47700 | 47400 | 112 |
| 532 | 20241204 | 095000 | 3470523700 | 47400 | 47550 | 47700 | 47350 | 866 |
| 533 | 20241204 | 094900 | 3429437600 | 47700 | 47750 | 47750 | 47700 | 131 |
| 534 | 20241204 | 094800 | 3423187850 | 47750 | 47500 | 47750 | 47500 | 32 |
| 535 | 20241204 | 094700 | 3421663500 | 47750 | 47850 | 47900 | 47600 | 792 |
| 536 | 20241204 | 094600 | 3383898550 | 47850 | 47700 | 47950 | 47450 | 394 |
| 537 | 20241204 | 094500 | 3365133900 | 47700 | 47050 | 47800 | 47050 | 808 |
| 538 | 20241204 | 094400 | 3326924750 | 47100 | 47000 | 47250 | 46950 | 617 |
| 539 | 20241204 | 094300 | 3297937750 | 47250 | 47150 | 47250 | 46850 | 2744 |
| 540 | 20241204 | 094200 | 3168936200 | 47150 | 47050 | 47150 | 47050 | 480 |
| 541 | 20241204 | 094100 | 3146349250 | 47050 | 47200 | 47400 | 47050 | 411 |
| 542 | 20241204 | 094000 | 3126968950 | 47200 | 47300 | 47300 | 47200 | 568 |
| 543 | 20241204 | 093900 | 3100147850 | 47350 | 47500 | 47500 | 47250 | 288 |
| 544 | 20241204 | 093800 | 3086514600 | 47500 | 47200 | 47500 | 47200 | 638 |
| 545 | 20241204 | 093700 | 3056394150 | 47200 | 47300 | 47300 | 47100 | 2483 |
| 546 | 20241204 | 093600 | 2939247150 | 47300 | 47550 | 47700 | 47300 | 1994 |
| 547 | 20241204 | 093500 | 2844619200 | 47550 | 47800 | 47800 | 47550 | 753 |
| 548 | 20241204 | 093400 | 2808747550 | 47800 | 47750 | 47800 | 47700 | 444 |
| 549 | 20241204 | 093300 | 2787541450 | 47650 | 47750 | 47900 | 47600 | 525 |
| 550 | 20241204 | 093200 | 2762523400 | 47750 | 47800 | 47950 | 47700 | 99 |
| 551 | 20241204 | 093100 | 2757791050 | 47800 | 47900 | 47900 | 47800 | 777 |
| 552 | 20241204 | 093000 | 2720647550 | 47950 | 47650 | 48000 | 47600 | 1710 |
| 553 | 20241204 | 092900 | 2639138150 | 47650 | 47700 | 47750 | 47600 | 795 |
| 554 | 20241204 | 092800 | 2601243950 | 47700 | 47850 | 47850 | 47700 | 683 |
| 555 | 20241204 | 092700 | 2568605950 | 47850 | 48100 | 48100 | 47850 | 1017 |
| 556 | 20241204 | 092600 | 2519853350 | 48200 | 48150 | 48200 | 48000 | 444 |
| 557 | 20241204 | 092500 | 2498495050 | 48150 | 48250 | 48250 | 48150 | 760 |
| 558 | 20241204 | 092400 | 2461866900 | 48350 | 48350 | 48350 | 48200 | 556 |
| 559 | 20241204 | 092300 | 2435026350 | 48350 | 48200 | 48400 | 48200 | 206 |
| 560 | 20241204 | 092200 | 2425091050 | 48150 | 48200 | 48400 | 48150 | 469 |
| 561 | 20241204 | 092100 | 2402461350 | 48200 | 48050 | 48250 | 48000 | 289 |
| 562 | 20241204 | 092000 | 2388543100 | 48050 | 48100 | 48150 | 48000 | 690 |
| 563 | 20241204 | 091900 | 2355377500 | 48100 | 48200 | 48300 | 48100 | 367 |
| 564 | 20241204 | 091800 | 2337713550 | 48100 | 48050 | 48350 | 48050 | 345 |
| 565 | 20241204 | 091700 | 2321091950 | 48050 | 48050 | 48300 | 47800 | 2176 |
| 566 | 20241204 | 091600 | 2216829100 | 47950 | 48300 | 48550 | 47950 | 2808 |
| 567 | 20241204 | 091500 | 2081644450 | 48300 | 48400 | 48550 | 48250 | 576 |
| 568 | 20241204 | 091400 | 2053811750 | 48400 | 48400 | 48400 | 48200 | 2643 |
| 569 | 20241204 | 091300 | 1926074050 | 48400 | 48550 | 48600 | 48350 | 427 |
| 570 | 20241204 | 091200 | 1905388000 | 48550 | 48550 | 48750 | 48350 | 2491 |
| 571 | 20241204 | 091100 | 1784582900 | 48600 | 48650 | 48700 | 48450 | 666 |
| 572 | 20241204 | 091000 | 1752239100 | 48450 | 48600 | 48700 | 48300 | 1960 |
| 573 | 20241204 | 090900 | 1657179650 | 48600 | 48500 | 48700 | 48500 | 250 |
| 574 | 20241204 | 090800 | 1645053600 | 48550 | 48700 | 48800 | 48550 | 1071 |
| 575 | 20241204 | 090700 | 1592893400 | 48700 | 48350 | 48800 | 48350 | 1257 |
| 576 | 20241204 | 090600 | 1531810650 | 48350 | 48100 | 48400 | 48100 | 1094 |
| 577 | 20241204 | 090500 | 1479088650 | 48250 | 48450 | 48550 | 48100 | 1969 |
| 578 | 20241204 | 090400 | 1384066400 | 48450 | 48900 | 49100 | 48450 | 2454 |
| 579 | 20241204 | 090300 | 1264398150 | 49000 | 48350 | 49000 | 48300 | 2334 |
| 580 | 20241204 | 090200 | 1150878350 | 48350 | 47900 | 48350 | 47700 | 2692 |
| 581 | 20241204 | 090100 | 1021412700 | 48050 | 47350 | 48300 | 47150 | 5110 |
| 582 | 20241204 | 090000 | 776767700 | 47500 | 47800 | 47800 | 46950 | 16281 |