31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 3 | 20241205 | 183000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20241205 | 182900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20241205 | 182800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20241205 | 182700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20241205 | 182600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20241205 | 182500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20241205 | 182400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20241205 | 182300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20241205 | 182200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20241205 | 182100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20241205 | 182000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20241205 | 181900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20241205 | 181800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20241205 | 181700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20241205 | 181600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20241205 | 181500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20241205 | 181400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20241205 | 181300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20241205 | 181200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20241205 | 181100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20241205 | 181000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20241205 | 180900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20241205 | 180800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20241205 | 180700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20241205 | 180600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20241205 | 180500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20241205 | 180400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20241205 | 180300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20241205 | 180200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20241205 | 180100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 33 | 20241205 | 180000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20241205 | 175900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20241205 | 175800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20241205 | 175700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20241205 | 175600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20241205 | 175500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20241205 | 175400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20241205 | 175300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20241205 | 175200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20241205 | 175100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20241205 | 175000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20241205 | 174900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20241205 | 174800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20241205 | 174700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20241205 | 174600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20241205 | 174500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20241205 | 174400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20241205 | 174300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20241205 | 174200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20241205 | 174100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20241205 | 174000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20241205 | 173900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20241205 | 173800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20241205 | 173700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20241205 | 173600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20241205 | 173500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20241205 | 173400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20241205 | 173300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20241205 | 173200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20241205 | 173100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 63 | 20241205 | 173000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20241205 | 172900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20241205 | 172800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20241205 | 172700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20241205 | 172600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20241205 | 172500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20241205 | 172400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20241205 | 172300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20241205 | 172200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20241205 | 172100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20241205 | 172000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20241205 | 171900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20241205 | 171800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20241205 | 171700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20241205 | 171600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20241205 | 171500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20241205 | 171400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20241205 | 171300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20241205 | 171200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20241205 | 171100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20241205 | 171000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20241205 | 170900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20241205 | 170800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20241205 | 170700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20241205 | 170600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20241205 | 170500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20241205 | 170400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20241205 | 170300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20241205 | 170200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20241205 | 170100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 93 | 20241205 | 170000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20241205 | 165900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20241205 | 165800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20241205 | 165700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20241205 | 165600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20241205 | 165500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20241205 | 165400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20241205 | 165300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20241205 | 165200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20241205 | 165100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20241205 | 165000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20241205 | 164900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20241205 | 164800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20241205 | 164700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20241205 | 164600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20241205 | 164500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20241205 | 164400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20241205 | 164300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20241205 | 164200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20241205 | 164100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20241205 | 164000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20241205 | 163900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20241205 | 163800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20241205 | 163700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20241205 | 163600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20241205 | 163500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20241205 | 163400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20241205 | 163300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20241205 | 163200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20241205 | 163100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 123 | 20241205 | 163000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20241205 | 162900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20241205 | 162800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20241205 | 162700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20241205 | 162600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20241205 | 162500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20241205 | 162400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20241205 | 162300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20241205 | 162200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20241205 | 162100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20241205 | 162000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20241205 | 161900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20241205 | 161800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20241205 | 161700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20241205 | 161600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20241205 | 161500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20241205 | 161400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20241205 | 161300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20241205 | 161200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20241205 | 161100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20241205 | 161000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20241205 | 160900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20241205 | 160800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20241205 | 160700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20241205 | 160600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20241205 | 160500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20241205 | 160400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20241205 | 160300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20241205 | 160200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20241205 | 160100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 153 | 20241205 | 160000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20241205 | 155900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20241205 | 155800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20241205 | 155700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20241205 | 155600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20241205 | 155500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20241205 | 155400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20241205 | 155300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20241205 | 155200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20241205 | 155100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20241205 | 155000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20241205 | 154900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20241205 | 154800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20241205 | 154700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20241205 | 154600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20241205 | 154500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20241205 | 154400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20241205 | 154300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20241205 | 154200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20241205 | 154100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20241205 | 154000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20241205 | 153900 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20241205 | 153800 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20241205 | 153700 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20241205 | 153600 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20241205 | 153500 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20241205 | 153400 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20241205 | 153300 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20241205 | 153200 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20241205 | 153100 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 183 | 20241205 | 153000 | 26775228800 | 46650 | 46650 | 46650 | 46650 | 4405 |
| 184 | 20241205 | 152900 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20241205 | 152800 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20241205 | 152700 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20241205 | 152600 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20241205 | 152500 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20241205 | 152400 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20241205 | 152300 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20241205 | 152200 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20241205 | 152100 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20241205 | 152000 | 26569735550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20241205 | 151900 | 26569735550 | 46650 | 46850 | 46850 | 46600 | 1194 |
| 195 | 20241205 | 151800 | 26513949950 | 46850 | 46600 | 46850 | 46550 | 2200 |
| 196 | 20241205 | 151700 | 26411174650 | 46550 | 46650 | 46650 | 46550 | 530 |
| 197 | 20241205 | 151600 | 26386496350 | 46550 | 46650 | 46650 | 46550 | 920 |
| 198 | 20241205 | 151500 | 26343616250 | 46700 | 46700 | 46750 | 46700 | 705 |
| 199 | 20241205 | 151400 | 26310690050 | 46650 | 46650 | 46700 | 46600 | 172 |
| 200 | 20241205 | 151300 | 26302666700 | 46650 | 46650 | 46650 | 46600 | 724 |
| 201 | 20241205 | 151200 | 26268917950 | 46650 | 46600 | 46700 | 46600 | 187 |
| 202 | 20241205 | 151100 | 26260198500 | 46700 | 46600 | 46700 | 46550 | 463 |
| 203 | 20241205 | 151000 | 26238600700 | 46600 | 46650 | 46700 | 46550 | 426 |
| 204 | 20241205 | 150900 | 26218751700 | 46650 | 46650 | 46650 | 46600 | 96 |
| 205 | 20241205 | 150800 | 26214274750 | 46700 | 46600 | 46700 | 46550 | 149 |
| 206 | 20241205 | 150700 | 26207329050 | 46550 | 46550 | 46700 | 46500 | 1399 |
| 207 | 20241205 | 150600 | 26142245100 | 46600 | 46750 | 46750 | 46550 | 649 |
| 208 | 20241205 | 150500 | 26111993300 | 46750 | 46650 | 46750 | 46600 | 531 |
| 209 | 20241205 | 150400 | 26087214500 | 46700 | 46800 | 46900 | 46700 | 1202 |
| 210 | 20241205 | 150300 | 26031017750 | 46900 | 46750 | 46900 | 46750 | 444 |
| 211 | 20241205 | 150200 | 26010246900 | 46750 | 46900 | 46950 | 46750 | 1044 |
| 212 | 20241205 | 150100 | 25961343600 | 46900 | 46750 | 46900 | 46750 | 1599 |
| 213 | 20241205 | 150000 | 25886477500 | 46750 | 46650 | 46800 | 46600 | 378 |
| 214 | 20241205 | 145900 | 25868830150 | 46650 | 46600 | 46650 | 46500 | 791 |
| 215 | 20241205 | 145800 | 25831966600 | 46600 | 46550 | 46600 | 46500 | 374 |
| 216 | 20241205 | 145700 | 25814549350 | 46600 | 46600 | 46650 | 46550 | 213 |
| 217 | 20241205 | 145600 | 25804622900 | 46550 | 46600 | 46650 | 46500 | 435 |
| 218 | 20241205 | 145500 | 25784366150 | 46600 | 46750 | 46800 | 46600 | 2076 |
| 219 | 20241205 | 145400 | 25687429150 | 46750 | 46650 | 46750 | 46600 | 2260 |
| 220 | 20241205 | 145300 | 25582002250 | 46600 | 46650 | 46650 | 46600 | 1174 |
| 221 | 20241205 | 145200 | 25527247350 | 46600 | 46650 | 46650 | 46500 | 1680 |
| 222 | 20241205 | 145100 | 25448987050 | 46650 | 46700 | 46700 | 46550 | 1156 |
| 223 | 20241205 | 145000 | 25395068300 | 46700 | 46550 | 46700 | 46500 | 1535 |
| 224 | 20241205 | 144900 | 25323543850 | 46550 | 46300 | 46600 | 46300 | 2261 |
| 225 | 20241205 | 144800 | 25218321800 | 46300 | 46600 | 46650 | 46300 | 4591 |
| 226 | 20241205 | 144700 | 25005190850 | 46600 | 46650 | 46700 | 46550 | 1996 |
| 227 | 20241205 | 144600 | 24912164450 | 46650 | 46800 | 46800 | 46650 | 1317 |
| 228 | 20241205 | 144500 | 24850645400 | 46800 | 46950 | 46950 | 46800 | 541 |
| 229 | 20241205 | 144400 | 24825292450 | 46800 | 46850 | 46950 | 46800 | 2477 |
| 230 | 20241205 | 144300 | 24709310550 | 46800 | 47000 | 47000 | 46800 | 3227 |
| 231 | 20241205 | 144200 | 24557913950 | 47050 | 47200 | 47250 | 47000 | 2739 |
| 232 | 20241205 | 144100 | 24428787350 | 47200 | 47250 | 47250 | 47200 | 329 |
| 233 | 20241205 | 144000 | 24413245400 | 47200 | 47250 | 47250 | 47200 | 162 |
| 234 | 20241205 | 143900 | 24405592050 | 47250 | 47200 | 47250 | 47200 | 105 |
| 235 | 20241205 | 143800 | 24400631100 | 47250 | 47250 | 47300 | 47200 | 321 |
| 236 | 20241205 | 143700 | 24385461050 | 47250 | 47200 | 47300 | 47200 | 299 |
| 237 | 20241205 | 143600 | 24371341350 | 47250 | 47200 | 47300 | 47200 | 467 |
| 238 | 20241205 | 143500 | 24349276750 | 47200 | 47500 | 47550 | 47150 | 1650 |
| 239 | 20241205 | 143400 | 24271195250 | 47500 | 47300 | 47500 | 47300 | 1960 |
| 240 | 20241205 | 143300 | 24178345050 | 47300 | 47300 | 47300 | 47200 | 175 |
| 241 | 20241205 | 143200 | 24170073500 | 47250 | 47250 | 47300 | 47150 | 938 |
| 242 | 20241205 | 143100 | 24125796750 | 47250 | 47300 | 47300 | 47200 | 516 |
| 243 | 20241205 | 143000 | 24101428050 | 47250 | 47250 | 47300 | 47200 | 912 |
| 244 | 20241205 | 142900 | 24058361350 | 47300 | 47350 | 47350 | 47250 | 397 |
| 245 | 20241205 | 142800 | 24039594450 | 47300 | 47300 | 47350 | 47200 | 553 |
| 246 | 20241205 | 142700 | 24013452450 | 47250 | 47300 | 47350 | 47250 | 144 |
| 247 | 20241205 | 142600 | 24006640400 | 47350 | 47450 | 47500 | 47250 | 520 |
| 248 | 20241205 | 142500 | 23981971150 | 47450 | 47450 | 47500 | 47450 | 459 |
| 249 | 20241205 | 142400 | 23960186050 | 47350 | 47200 | 47400 | 47150 | 1345 |
| 250 | 20241205 | 142300 | 23896680850 | 47200 | 47250 | 47300 | 47150 | 2809 |
| 251 | 20241205 | 142200 | 23764032000 | 47300 | 47450 | 47450 | 47300 | 1272 |
| 252 | 20241205 | 142100 | 23703796050 | 47450 | 47450 | 47500 | 47400 | 280 |
| 253 | 20241205 | 142000 | 23690511050 | 47450 | 47500 | 47550 | 47400 | 670 |
| 254 | 20241205 | 141900 | 23658698900 | 47600 | 47600 | 47650 | 47500 | 998 |
| 255 | 20241205 | 141800 | 23611226600 | 47600 | 47600 | 47600 | 47500 | 307 |
| 256 | 20241205 | 141700 | 23596623650 | 47600 | 47550 | 47600 | 47550 | 350 |
| 257 | 20241205 | 141600 | 23579971300 | 47500 | 47600 | 47650 | 47500 | 569 |
| 258 | 20241205 | 141500 | 23552879900 | 47500 | 47700 | 47700 | 47500 | 485 |
| 259 | 20241205 | 141400 | 23529797500 | 47700 | 47450 | 47850 | 47450 | 1729 |
| 260 | 20241205 | 141300 | 23447460100 | 47400 | 47300 | 47450 | 47200 | 455 |
| 261 | 20241205 | 141200 | 23425913800 | 47300 | 47300 | 47300 | 47150 | 1493 |
| 262 | 20241205 | 141100 | 23355447600 | 47200 | 47450 | 47450 | 47000 | 5353 |
| 263 | 20241205 | 141000 | 23102583500 | 47450 | 47550 | 47550 | 47450 | 2974 |
| 264 | 20241205 | 140900 | 22961396150 | 47550 | 47650 | 47650 | 47550 | 1076 |
| 265 | 20241205 | 140800 | 22910205800 | 47650 | 47650 | 47700 | 47600 | 449 |
| 266 | 20241205 | 140700 | 22888823000 | 47600 | 47600 | 47700 | 47600 | 318 |
| 267 | 20241205 | 140600 | 22873674850 | 47650 | 47550 | 47800 | 47550 | 1857 |
| 268 | 20241205 | 140500 | 22785100000 | 47550 | 47700 | 47750 | 47550 | 2124 |
| 269 | 20241205 | 140400 | 22683970300 | 47750 | 47800 | 47850 | 47700 | 648 |
| 270 | 20241205 | 140300 | 22653012950 | 47800 | 47850 | 47900 | 47800 | 416 |
| 271 | 20241205 | 140200 | 22633117700 | 47900 | 47900 | 47950 | 47900 | 140 |
| 272 | 20241205 | 140100 | 22626411650 | 47900 | 48000 | 48000 | 47900 | 476 |
| 273 | 20241205 | 140000 | 22603584100 | 48000 | 47900 | 48000 | 47900 | 196 |
| 274 | 20241205 | 135900 | 22594182000 | 47900 | 47950 | 47950 | 47900 | 435 |
| 275 | 20241205 | 135800 | 22573328400 | 47950 | 47950 | 47950 | 47900 | 209 |
| 276 | 20241205 | 135700 | 22563312150 | 47900 | 47950 | 47950 | 47900 | 110 |
| 277 | 20241205 | 135600 | 22558042300 | 47950 | 47950 | 47950 | 47900 | 82 |
| 278 | 20241205 | 135500 | 22554110650 | 47950 | 47800 | 47950 | 47750 | 1116 |
| 279 | 20241205 | 135400 | 22500704350 | 47850 | 47850 | 47850 | 47750 | 656 |
| 280 | 20241205 | 135300 | 22469347800 | 47800 | 47800 | 47900 | 47550 | 1799 |
| 281 | 20241205 | 135200 | 22383415950 | 47750 | 48000 | 48000 | 47650 | 2771 |
| 282 | 20241205 | 135100 | 22250960300 | 47950 | 48050 | 48100 | 47950 | 896 |
| 283 | 20241205 | 135000 | 22207968300 | 48100 | 48050 | 48100 | 48050 | 763 |
| 284 | 20241205 | 134900 | 22171305250 | 48100 | 48100 | 48100 | 48050 | 571 |
| 285 | 20241205 | 134800 | 22143853950 | 48100 | 48100 | 48100 | 48050 | 281 |
| 286 | 20241205 | 134700 | 22130340150 | 48100 | 48100 | 48150 | 48100 | 864 |
| 287 | 20241205 | 134600 | 22088772100 | 48150 | 48150 | 48150 | 48100 | 518 |
| 288 | 20241205 | 134500 | 22063843950 | 48150 | 47950 | 48150 | 47950 | 421 |
| 289 | 20241205 | 134400 | 22043608900 | 47950 | 47950 | 48050 | 47950 | 762 |
| 290 | 20241205 | 134300 | 22007042950 | 47950 | 48050 | 48050 | 47850 | 1341 |
| 291 | 20241205 | 134200 | 21942728700 | 48050 | 48050 | 48200 | 48050 | 459 |
| 292 | 20241205 | 134100 | 21920649200 | 48050 | 48150 | 48250 | 48050 | 1075 |
| 293 | 20241205 | 134000 | 21868857200 | 48150 | 48000 | 48150 | 47850 | 1702 |
| 294 | 20241205 | 133900 | 21787269150 | 47950 | 48050 | 48050 | 47950 | 1131 |
| 295 | 20241205 | 133800 | 21733009300 | 48050 | 48050 | 48200 | 48000 | 2166 |
| 296 | 20241205 | 133700 | 21628981600 | 48050 | 48150 | 48300 | 48050 | 3044 |
| 297 | 20241205 | 133600 | 21482235050 | 48150 | 48300 | 48500 | 48150 | 9033 |
| 298 | 20241205 | 133500 | 21045595700 | 48250 | 48300 | 48300 | 48150 | 933 |
| 299 | 20241205 | 133400 | 21000561050 | 48150 | 48050 | 48300 | 48000 | 7224 |
| 300 | 20241205 | 133300 | 20652582900 | 48050 | 48100 | 48150 | 48000 | 1728 |
| 301 | 20241205 | 133200 | 20569572200 | 48150 | 48150 | 48150 | 48000 | 5641 |
| 302 | 20241205 | 133100 | 20298156450 | 48100 | 47900 | 48150 | 47900 | 3219 |
| 303 | 20241205 | 133000 | 20143463600 | 47950 | 47900 | 47950 | 47750 | 980 |
| 304 | 20241205 | 132900 | 20096557000 | 47900 | 48100 | 48100 | 47850 | 4615 |
| 305 | 20241205 | 132800 | 19875199000 | 48050 | 48000 | 48100 | 47950 | 8029 |
| 306 | 20241205 | 132700 | 19489781400 | 47950 | 47800 | 48000 | 47800 | 1329 |
| 307 | 20241205 | 132600 | 19426054500 | 47800 | 47850 | 48000 | 47800 | 5746 |
| 308 | 20241205 | 132500 | 19150783050 | 47800 | 47850 | 47850 | 47800 | 324 |
| 309 | 20241205 | 132400 | 19135293650 | 47800 | 47750 | 47850 | 47750 | 897 |
| 310 | 20241205 | 132300 | 19092422600 | 47750 | 47750 | 47800 | 47750 | 443 |
| 311 | 20241205 | 132200 | 19071249400 | 47750 | 47800 | 47850 | 47750 | 843 |
| 312 | 20241205 | 132100 | 19030969000 | 47850 | 47800 | 47850 | 47750 | 713 |
| 313 | 20241205 | 132000 | 18996883350 | 47800 | 47750 | 47850 | 47700 | 1415 |
| 314 | 20241205 | 131900 | 18929308950 | 47750 | 47750 | 47800 | 47750 | 595 |
| 315 | 20241205 | 131800 | 18900883050 | 47750 | 47750 | 47750 | 47600 | 739 |
| 316 | 20241205 | 131700 | 18865627800 | 47700 | 47750 | 47800 | 47700 | 2316 |
| 317 | 20241205 | 131600 | 18755004300 | 47700 | 47550 | 47750 | 47550 | 2018 |
| 318 | 20241205 | 131500 | 18658790250 | 47550 | 47600 | 47600 | 47500 | 536 |
| 319 | 20241205 | 131400 | 18633305700 | 47600 | 47700 | 47700 | 47400 | 957 |
| 320 | 20241205 | 131300 | 18587818150 | 47700 | 47500 | 47700 | 47500 | 2551 |
| 321 | 20241205 | 131200 | 18466302850 | 47500 | 47550 | 47600 | 47500 | 966 |
| 322 | 20241205 | 131100 | 18420352800 | 47550 | 47500 | 47600 | 47450 | 2503 |
| 323 | 20241205 | 131000 | 18301378500 | 47500 | 47500 | 47500 | 47000 | 673 |
| 324 | 20241205 | 130900 | 18269521300 | 47450 | 47450 | 47500 | 47450 | 565 |
| 325 | 20241205 | 130800 | 18242695300 | 47450 | 47400 | 47550 | 47400 | 2001 |
| 326 | 20241205 | 130700 | 18147680550 | 47400 | 47350 | 47400 | 47350 | 1386 |
| 327 | 20241205 | 130600 | 18082007750 | 47350 | 47250 | 47350 | 47200 | 1546 |
| 328 | 20241205 | 130500 | 18008891900 | 47250 | 47200 | 47250 | 47150 | 327 |
| 329 | 20241205 | 130400 | 17993452950 | 47200 | 46950 | 47200 | 46900 | 1407 |
| 330 | 20241205 | 130300 | 17927246900 | 46900 | 46700 | 46950 | 46700 | 1105 |
| 331 | 20241205 | 130200 | 17875497900 | 46700 | 46800 | 46800 | 46700 | 372 |
| 332 | 20241205 | 130100 | 17858111850 | 46700 | 46950 | 46950 | 46650 | 1564 |
| 333 | 20241205 | 130000 | 17784997800 | 46950 | 47000 | 47050 | 46850 | 1370 |
| 334 | 20241205 | 125900 | 17720677700 | 46950 | 47000 | 47000 | 46950 | 177 |
| 335 | 20241205 | 125800 | 17712364000 | 47050 | 47050 | 47100 | 47050 | 26 |
| 336 | 20241205 | 125700 | 17711140650 | 47050 | 46900 | 47050 | 46900 | 492 |
| 337 | 20241205 | 125600 | 17688005650 | 46950 | 46950 | 47000 | 46900 | 273 |
| 338 | 20241205 | 125500 | 17675197450 | 46900 | 47100 | 47100 | 46900 | 648 |
| 339 | 20241205 | 125400 | 17644737700 | 47100 | 47050 | 47100 | 47050 | 349 |
| 340 | 20241205 | 125300 | 17628300100 | 47000 | 47100 | 47200 | 47000 | 376 |
| 341 | 20241205 | 125200 | 17610607450 | 47100 | 47150 | 47150 | 47050 | 512 |
| 342 | 20241205 | 125100 | 17586498200 | 47100 | 47200 | 47250 | 47100 | 805 |
| 343 | 20241205 | 125000 | 17548509900 | 47250 | 47250 | 47250 | 47200 | 168 |
| 344 | 20241205 | 124900 | 17540578900 | 47250 | 47250 | 47250 | 47200 | 74 |
| 345 | 20241205 | 124800 | 17537085000 | 47250 | 47250 | 47250 | 47200 | 172 |
| 346 | 20241205 | 124700 | 17528961600 | 47200 | 47150 | 47200 | 47150 | 332 |
| 347 | 20241205 | 124600 | 17513294550 | 47150 | 47200 | 47200 | 47150 | 390 |
| 348 | 20241205 | 124500 | 17494898900 | 47250 | 47200 | 47250 | 47150 | 348 |
| 349 | 20241205 | 124400 | 17478482800 | 47200 | 47200 | 47200 | 47200 | 66 |
| 350 | 20241205 | 124300 | 17475367600 | 47150 | 47200 | 47200 | 47150 | 109 |
| 351 | 20241205 | 124200 | 17470224900 | 47250 | 47200 | 47250 | 47200 | 55 |
| 352 | 20241205 | 124100 | 17467627600 | 47100 | 47200 | 47250 | 47100 | 130 |
| 353 | 20241205 | 124000 | 17461495700 | 47200 | 47250 | 47250 | 47200 | 136 |
| 354 | 20241205 | 123900 | 17455074150 | 47250 | 47300 | 47300 | 47250 | 40 |
| 355 | 20241205 | 123800 | 17453184100 | 47300 | 47200 | 47300 | 47150 | 107 |
| 356 | 20241205 | 123700 | 17448126800 | 47300 | 47300 | 47350 | 47200 | 226 |
| 357 | 20241205 | 123600 | 17437445450 | 47250 | 47350 | 47400 | 47250 | 1316 |
| 358 | 20241205 | 123500 | 17375137200 | 47350 | 47250 | 47350 | 47200 | 945 |
| 359 | 20241205 | 123400 | 17330440850 | 47250 | 47250 | 47250 | 47250 | 47 |
| 360 | 20241205 | 123300 | 17328220100 | 47250 | 47300 | 47300 | 47150 | 94 |
| 361 | 20241205 | 123200 | 17323783500 | 47300 | 47300 | 47300 | 47250 | 150 |
| 362 | 20241205 | 123100 | 17316688550 | 47250 | 47300 | 47300 | 47250 | 108 |
| 363 | 20241205 | 123000 | 17311584550 | 47300 | 47350 | 47350 | 47300 | 121 |
| 364 | 20241205 | 122900 | 17305861050 | 47300 | 47150 | 47350 | 47150 | 730 |
| 365 | 20241205 | 122800 | 17271322800 | 47250 | 47150 | 47250 | 47150 | 389 |
| 366 | 20241205 | 122700 | 17252963500 | 47200 | 47100 | 47200 | 46950 | 2276 |
| 367 | 20241205 | 122600 | 17145622550 | 47100 | 47150 | 47200 | 47050 | 264 |
| 368 | 20241205 | 122500 | 17133185200 | 47050 | 47150 | 47150 | 47050 | 379 |
| 369 | 20241205 | 122400 | 17115334200 | 47200 | 47100 | 47200 | 47100 | 190 |
| 370 | 20241205 | 122300 | 17106377200 | 47200 | 47100 | 47200 | 47100 | 419 |
| 371 | 20241205 | 122200 | 17086624550 | 47150 | 47100 | 47150 | 47100 | 392 |
| 372 | 20241205 | 122100 | 17068155100 | 47150 | 47250 | 47250 | 47150 | 233 |
| 373 | 20241205 | 122000 | 17057163800 | 47250 | 47250 | 47250 | 47250 | 113 |
| 374 | 20241205 | 121900 | 17051824550 | 47250 | 47200 | 47300 | 47200 | 956 |
| 375 | 20241205 | 121800 | 17006665700 | 47150 | 47200 | 47200 | 47150 | 106 |
| 376 | 20241205 | 121700 | 17001664100 | 47200 | 47150 | 47200 | 47150 | 219 |
| 377 | 20241205 | 121600 | 16991331100 | 47150 | 47150 | 47250 | 47150 | 518 |
| 378 | 20241205 | 121500 | 16966904100 | 47150 | 47250 | 47250 | 47150 | 499 |
| 379 | 20241205 | 121400 | 16943368100 | 47150 | 47250 | 47300 | 47150 | 782 |
| 380 | 20241205 | 121300 | 16906442150 | 47200 | 47200 | 47300 | 47200 | 87 |
| 381 | 20241205 | 121200 | 16902334100 | 47200 | 47250 | 47300 | 47200 | 58 |
| 382 | 20241205 | 121100 | 16899594750 | 47300 | 47250 | 47350 | 47250 | 131 |
| 383 | 20241205 | 121000 | 16893400250 | 47250 | 47350 | 47350 | 47150 | 545 |
| 384 | 20241205 | 120900 | 16867669100 | 47350 | 47250 | 47350 | 47250 | 45 |
| 385 | 20241205 | 120800 | 16865542400 | 47250 | 47300 | 47400 | 47250 | 289 |
| 386 | 20241205 | 120700 | 16851865200 | 47300 | 47250 | 47300 | 47200 | 82 |
| 387 | 20241205 | 120600 | 16847992150 | 47250 | 47350 | 47400 | 47250 | 1006 |
| 388 | 20241205 | 120500 | 16800418450 | 47350 | 47400 | 47450 | 47350 | 617 |
| 389 | 20241205 | 120400 | 16771194400 | 47400 | 47450 | 47450 | 47400 | 209 |
| 390 | 20241205 | 120300 | 16761283700 | 47450 | 47400 | 47450 | 47350 | 254 |
| 391 | 20241205 | 120200 | 16749252500 | 47350 | 47450 | 47500 | 47350 | 298 |
| 392 | 20241205 | 120100 | 16735131250 | 47450 | 47300 | 47500 | 47300 | 162 |
| 393 | 20241205 | 120000 | 16727446300 | 47300 | 47550 | 47550 | 47300 | 398 |
| 394 | 20241205 | 115900 | 16708592150 | 47550 | 47300 | 47550 | 47300 | 1790 |
| 395 | 20241205 | 115800 | 16623618350 | 47250 | 47400 | 47400 | 47200 | 1190 |
| 396 | 20241205 | 115700 | 16567335100 | 47400 | 47500 | 47500 | 47350 | 408 |
| 397 | 20241205 | 115600 | 16547992450 | 47450 | 47500 | 47500 | 47450 | 654 |
| 398 | 20241205 | 115500 | 16516953750 | 47450 | 47400 | 47450 | 47400 | 217 |
| 399 | 20241205 | 115400 | 16506660850 | 47400 | 47450 | 47450 | 47350 | 171 |
| 400 | 20241205 | 115300 | 16498556250 | 47500 | 47500 | 47500 | 47450 | 62 |
| 401 | 20241205 | 115200 | 16495613400 | 47500 | 47450 | 47500 | 47400 | 199 |
| 402 | 20241205 | 115100 | 16486170800 | 47450 | 47500 | 47500 | 47450 | 178 |
| 403 | 20241205 | 115000 | 16477720600 | 47450 | 47600 | 47600 | 47450 | 242 |
| 404 | 20241205 | 114900 | 16466222800 | 47550 | 47450 | 47600 | 47450 | 204 |
| 405 | 20241205 | 114800 | 16456533250 | 47400 | 47600 | 47650 | 47300 | 869 |
| 406 | 20241205 | 114700 | 16415300400 | 47600 | 47700 | 47700 | 47600 | 1558 |
| 407 | 20241205 | 114600 | 16341084500 | 47700 | 47700 | 47700 | 47600 | 1194 |
| 408 | 20241205 | 114500 | 16284176450 | 47600 | 47400 | 47700 | 47400 | 6708 |
| 409 | 20241205 | 114400 | 15965341750 | 47450 | 47450 | 47450 | 47400 | 378 |
| 410 | 20241205 | 114300 | 15947418950 | 47450 | 47450 | 47450 | 47400 | 219 |
| 411 | 20241205 | 114200 | 15937028750 | 47400 | 47400 | 47450 | 47350 | 442 |
| 412 | 20241205 | 114100 | 15916072550 | 47400 | 47450 | 47500 | 47350 | 2028 |
| 413 | 20241205 | 114000 | 15819844100 | 47400 | 47300 | 47400 | 47300 | 1274 |
| 414 | 20241205 | 113900 | 15759482200 | 47300 | 47300 | 47350 | 47300 | 495 |
| 415 | 20241205 | 113800 | 15736062800 | 47300 | 47300 | 47350 | 47300 | 153 |
| 416 | 20241205 | 113700 | 15728825450 | 47350 | 47350 | 47350 | 47250 | 119 |
| 417 | 20241205 | 113600 | 15723196700 | 47350 | 47350 | 47350 | 47300 | 196 |
| 418 | 20241205 | 113500 | 15713918450 | 47300 | 47300 | 47350 | 47150 | 609 |
| 419 | 20241205 | 113400 | 15685171650 | 47300 | 47300 | 47300 | 47300 | 263 |
| 420 | 20241205 | 113300 | 15672731750 | 47300 | 47250 | 47300 | 47200 | 388 |
| 421 | 20241205 | 113200 | 15654410250 | 47250 | 47300 | 47300 | 47250 | 453 |
| 422 | 20241205 | 113100 | 15632990100 | 47350 | 47400 | 47450 | 47300 | 901 |
| 423 | 20241205 | 113000 | 15590312000 | 47450 | 47400 | 47450 | 47350 | 962 |
| 424 | 20241205 | 112900 | 15544705550 | 47400 | 47350 | 47400 | 47300 | 453 |
| 425 | 20241205 | 112800 | 15523245150 | 47350 | 47350 | 47400 | 47350 | 302 |
| 426 | 20241205 | 112700 | 15508940500 | 47300 | 47350 | 47400 | 47300 | 693 |
| 427 | 20241205 | 112600 | 15476103200 | 47400 | 47300 | 47400 | 47300 | 441 |
| 428 | 20241205 | 112500 | 15455223000 | 47350 | 47200 | 47350 | 47200 | 2878 |
| 429 | 20241205 | 112400 | 15319153350 | 47250 | 47250 | 47250 | 47200 | 356 |
| 430 | 20241205 | 112300 | 15302349150 | 47250 | 47250 | 47250 | 47200 | 53 |
| 431 | 20241205 | 112200 | 15299845100 | 47250 | 47250 | 47250 | 47200 | 301 |
| 432 | 20241205 | 112100 | 15285629050 | 47200 | 47250 | 47250 | 47200 | 496 |
| 433 | 20241205 | 112000 | 15262217800 | 47150 | 47250 | 47250 | 47150 | 478 |
| 434 | 20241205 | 111900 | 15239649050 | 47200 | 47150 | 47250 | 47150 | 382 |
| 435 | 20241205 | 111800 | 15221625050 | 47200 | 47050 | 47200 | 47050 | 200 |
| 436 | 20241205 | 111700 | 15212197200 | 47050 | 47250 | 47300 | 47050 | 2072 |
| 437 | 20241205 | 111600 | 15114437800 | 47250 | 47000 | 47250 | 46950 | 1086 |
| 438 | 20241205 | 111500 | 15063352450 | 46850 | 46900 | 47000 | 46850 | 605 |
| 439 | 20241205 | 111400 | 15034983750 | 46900 | 47000 | 47050 | 46900 | 729 |
| 440 | 20241205 | 111300 | 15000776750 | 46950 | 46950 | 47150 | 46900 | 916 |
| 441 | 20241205 | 111200 | 14957760850 | 47000 | 47100 | 47200 | 47000 | 351 |
| 442 | 20241205 | 111100 | 14941239300 | 47050 | 47250 | 47250 | 47050 | 169 |
| 443 | 20241205 | 111000 | 14933279300 | 47250 | 47050 | 47250 | 47050 | 515 |
| 444 | 20241205 | 110900 | 14908971750 | 47000 | 47100 | 47150 | 47000 | 2962 |
| 445 | 20241205 | 110800 | 14769604850 | 47100 | 47100 | 47200 | 47050 | 866 |
| 446 | 20241205 | 110700 | 14728780350 | 47100 | 47150 | 47200 | 47050 | 467 |
| 447 | 20241205 | 110600 | 14706793150 | 47150 | 47150 | 47200 | 47100 | 198 |
| 448 | 20241205 | 110500 | 14697455200 | 47150 | 47150 | 47200 | 47100 | 460 |
| 449 | 20241205 | 110400 | 14675774150 | 47200 | 47200 | 47200 | 47100 | 139 |
| 450 | 20241205 | 110300 | 14669216550 | 47150 | 47300 | 47300 | 47050 | 905 |
| 451 | 20241205 | 110200 | 14626595500 | 47300 | 47100 | 47300 | 46850 | 4044 |
| 452 | 20241205 | 110100 | 14436364850 | 47150 | 47250 | 47250 | 47150 | 525 |
| 453 | 20241205 | 110000 | 14411593800 | 47200 | 47450 | 47450 | 47150 | 2288 |
| 454 | 20241205 | 105900 | 14303397950 | 47450 | 47250 | 47450 | 47250 | 992 |
| 455 | 20241205 | 105800 | 14256466900 | 47250 | 47350 | 47400 | 47250 | 1085 |
| 456 | 20241205 | 105700 | 14205138100 | 47350 | 47200 | 47400 | 47200 | 440 |
| 457 | 20241205 | 105600 | 14184341400 | 47100 | 47350 | 47350 | 47050 | 1522 |
| 458 | 20241205 | 105500 | 14112569450 | 47400 | 47250 | 47450 | 47250 | 533 |
| 459 | 20241205 | 105400 | 14087332000 | 47300 | 47500 | 47500 | 47200 | 679 |
| 460 | 20241205 | 105300 | 14055209250 | 47400 | 47550 | 47550 | 47400 | 654 |
| 461 | 20241205 | 105200 | 14024162850 | 47450 | 47600 | 47600 | 47450 | 327 |
| 462 | 20241205 | 105100 | 14008623900 | 47600 | 47250 | 47600 | 47250 | 1551 |
| 463 | 20241205 | 105000 | 13935057950 | 47250 | 47750 | 47750 | 47250 | 4068 |
| 464 | 20241205 | 104900 | 13741318300 | 47650 | 47400 | 47750 | 47350 | 4307 |
| 465 | 20241205 | 104800 | 13536604050 | 47400 | 47350 | 47500 | 47300 | 4566 |
| 466 | 20241205 | 104700 | 13320112500 | 47350 | 47200 | 47350 | 47150 | 1912 |
| 467 | 20241205 | 104600 | 13229755450 | 47150 | 47150 | 47200 | 47050 | 1251 |
| 468 | 20241205 | 104500 | 13170819800 | 47100 | 46900 | 47150 | 46750 | 2852 |
| 469 | 20241205 | 104400 | 13037243050 | 46850 | 47000 | 47000 | 46850 | 696 |
| 470 | 20241205 | 104300 | 13004582750 | 47050 | 46800 | 47050 | 46750 | 1922 |
| 471 | 20241205 | 104200 | 12914461550 | 46800 | 47250 | 47350 | 46800 | 10329 |
| 472 | 20241205 | 104100 | 12429470950 | 47350 | 47250 | 47400 | 47100 | 1627 |
| 473 | 20241205 | 104000 | 12352682400 | 47300 | 47450 | 47450 | 47250 | 507 |
| 474 | 20241205 | 103900 | 12328650650 | 47450 | 47100 | 47450 | 47050 | 3556 |
| 475 | 20241205 | 103800 | 12160321100 | 47200 | 47300 | 47300 | 47100 | 885 |
| 476 | 20241205 | 103700 | 12118563450 | 47350 | 47150 | 47350 | 47000 | 4012 |
| 477 | 20241205 | 103600 | 11929553200 | 47150 | 47350 | 47350 | 47050 | 1283 |
| 478 | 20241205 | 103500 | 11869063950 | 47050 | 47450 | 47500 | 47050 | 4587 |
| 479 | 20241205 | 103400 | 11652251650 | 47500 | 47250 | 47500 | 47000 | 3440 |
| 480 | 20241205 | 103300 | 11489912950 | 47200 | 47200 | 47850 | 47150 | 7017 |
| 481 | 20241205 | 103200 | 11156425150 | 47050 | 47250 | 47350 | 46950 | 5511 |
| 482 | 20241205 | 103100 | 10896467500 | 47250 | 47700 | 47900 | 47150 | 10227 |
| 483 | 20241205 | 103000 | 10410003800 | 47800 | 47550 | 47900 | 47500 | 7911 |
| 484 | 20241205 | 102900 | 10032744800 | 47550 | 47800 | 47900 | 47300 | 12228 |
| 485 | 20241205 | 102800 | 9450743800 | 47700 | 46900 | 48300 | 46800 | 33159 |
| 486 | 20241205 | 102700 | 7864689250 | 46900 | 46800 | 47300 | 46750 | 11882 |
| 487 | 20241205 | 102600 | 7304890900 | 46850 | 47350 | 47450 | 46750 | 14747 |
| 488 | 20241205 | 102500 | 6610457450 | 47350 | 46900 | 47700 | 46850 | 23879 |
| 489 | 20241205 | 102400 | 5480306750 | 46900 | 46100 | 46900 | 46100 | 13185 |
| 490 | 20241205 | 102300 | 4866471650 | 46050 | 46000 | 46100 | 46000 | 306 |
| 491 | 20241205 | 102200 | 4852374850 | 46100 | 46000 | 46100 | 46000 | 419 |
| 492 | 20241205 | 102100 | 4833092550 | 45950 | 46000 | 46200 | 45900 | 686 |
| 493 | 20241205 | 102000 | 4801532800 | 46000 | 46300 | 46300 | 46000 | 1684 |
| 494 | 20241205 | 101900 | 4723721050 | 46250 | 46250 | 46300 | 46200 | 745 |
| 495 | 20241205 | 101800 | 4689266850 | 46200 | 46250 | 46300 | 46200 | 371 |
| 496 | 20241205 | 101700 | 4672110350 | 46250 | 46350 | 46350 | 46250 | 663 |
| 497 | 20241205 | 101600 | 4641427650 | 46300 | 46350 | 46400 | 46300 | 1032 |
| 498 | 20241205 | 101500 | 4593606650 | 46300 | 46300 | 46350 | 46250 | 560 |
| 499 | 20241205 | 101400 | 4567667150 | 46300 | 46250 | 46300 | 46250 | 342 |
| 500 | 20241205 | 101300 | 4551833300 | 46300 | 46300 | 46350 | 46250 | 1043 |
| 501 | 20241205 | 101200 | 4503560350 | 46350 | 46150 | 46350 | 46100 | 3893 |
| 502 | 20241205 | 101100 | 4323549300 | 46100 | 46150 | 46200 | 46000 | 477 |
| 503 | 20241205 | 101000 | 4301560850 | 46200 | 46050 | 46200 | 46050 | 802 |
| 504 | 20241205 | 100900 | 4264589750 | 46100 | 46150 | 46150 | 46100 | 565 |
| 505 | 20241205 | 100800 | 4238525100 | 46100 | 46050 | 46150 | 46050 | 612 |
| 506 | 20241205 | 100700 | 4210334700 | 46100 | 46100 | 46200 | 46000 | 933 |
| 507 | 20241205 | 100600 | 4167326550 | 46150 | 45950 | 46150 | 45950 | 3774 |
| 508 | 20241205 | 100500 | 3993661350 | 45950 | 45900 | 45950 | 45850 | 475 |
| 509 | 20241205 | 100400 | 3971854850 | 45850 | 45850 | 45950 | 45800 | 245 |
| 510 | 20241205 | 100300 | 3960620800 | 45850 | 45950 | 46000 | 45800 | 515 |
| 511 | 20241205 | 100200 | 3936986950 | 45950 | 45750 | 45950 | 45600 | 1086 |
| 512 | 20241205 | 100100 | 3887343600 | 45800 | 45800 | 45900 | 45800 | 1628 |
| 513 | 20241205 | 100000 | 3812663950 | 45800 | 45900 | 45900 | 45800 | 471 |
| 514 | 20241205 | 095900 | 3791066750 | 45850 | 45850 | 45900 | 45750 | 521 |
| 515 | 20241205 | 095800 | 3767186750 | 45850 | 46150 | 46150 | 45700 | 599 |
| 516 | 20241205 | 095700 | 3739725650 | 46050 | 46200 | 46250 | 45900 | 2564 |
| 517 | 20241205 | 095600 | 3621627100 | 46200 | 46100 | 46250 | 46050 | 1096 |
| 518 | 20241205 | 095500 | 3571046150 | 46150 | 46050 | 46150 | 46000 | 1195 |
| 519 | 20241205 | 095400 | 3515982000 | 46050 | 46100 | 46150 | 46000 | 2258 |
| 520 | 20241205 | 095300 | 3411933850 | 46100 | 45950 | 46100 | 45900 | 1432 |
| 521 | 20241205 | 095200 | 3346041050 | 45950 | 46000 | 46000 | 45950 | 3301 |
| 522 | 20241205 | 095100 | 3194197400 | 46000 | 45750 | 46000 | 45700 | 3107 |
| 523 | 20241205 | 095000 | 3051709250 | 45700 | 45700 | 45750 | 45700 | 341 |
| 524 | 20241205 | 094900 | 3036125400 | 45750 | 45750 | 45750 | 45700 | 95 |
| 525 | 20241205 | 094800 | 3031780200 | 45650 | 45550 | 45750 | 45550 | 1486 |
| 526 | 20241205 | 094700 | 2963882850 | 45550 | 45600 | 45650 | 45450 | 2167 |
| 527 | 20241205 | 094600 | 2865113500 | 45600 | 45600 | 45650 | 45500 | 358 |
| 528 | 20241205 | 094500 | 2848798100 | 45650 | 45650 | 45700 | 45600 | 497 |
| 529 | 20241205 | 094400 | 2826116100 | 45650 | 45650 | 45650 | 45600 | 204 |
| 530 | 20241205 | 094300 | 2816809400 | 45650 | 45700 | 45750 | 45650 | 1403 |
| 531 | 20241205 | 094200 | 2752711600 | 45700 | 45600 | 45700 | 45600 | 226 |
| 532 | 20241205 | 094100 | 2742401750 | 45600 | 45600 | 45650 | 45550 | 286 |
| 533 | 20241205 | 094000 | 2729360600 | 45600 | 45600 | 45600 | 45500 | 726 |
| 534 | 20241205 | 093900 | 2696306600 | 45600 | 45550 | 45600 | 45550 | 180 |
| 535 | 20241205 | 093800 | 2688106450 | 45600 | 45500 | 45600 | 45400 | 551 |
| 536 | 20241205 | 093700 | 2663061900 | 45500 | 45650 | 45650 | 45450 | 1224 |
| 537 | 20241205 | 093600 | 2607336850 | 45700 | 45800 | 45850 | 45550 | 460 |
| 538 | 20241205 | 093500 | 2586344000 | 45800 | 45900 | 46000 | 45800 | 1745 |
| 539 | 20241205 | 093400 | 2506216700 | 45950 | 45800 | 45950 | 45750 | 3124 |
| 540 | 20241205 | 093300 | 2362881100 | 45800 | 45550 | 45800 | 45500 | 1395 |
| 541 | 20241205 | 093200 | 2299231000 | 45550 | 45400 | 45550 | 45300 | 390 |
| 542 | 20241205 | 093100 | 2281503900 | 45400 | 45200 | 45400 | 45200 | 1466 |
| 543 | 20241205 | 093000 | 2215153000 | 45200 | 45250 | 45350 | 45200 | 415 |
| 544 | 20241205 | 092900 | 2196366250 | 45250 | 45100 | 45250 | 45100 | 220 |
| 545 | 20241205 | 092800 | 2186430550 | 45100 | 45150 | 45200 | 45100 | 1576 |
| 546 | 20241205 | 092700 | 2115320350 | 45150 | 45000 | 45150 | 45000 | 1659 |
| 547 | 20241205 | 092600 | 2040546100 | 44950 | 44900 | 44950 | 44850 | 316 |
| 548 | 20241205 | 092500 | 2026348050 | 44900 | 44750 | 44950 | 44650 | 565 |
| 549 | 20241205 | 092400 | 2001085650 | 44850 | 44750 | 44850 | 44750 | 195 |
| 550 | 20241205 | 092300 | 1992350550 | 44800 | 44800 | 44850 | 44800 | 255 |
| 551 | 20241205 | 092200 | 1980925600 | 44800 | 44650 | 44800 | 44600 | 792 |
| 552 | 20241205 | 092100 | 1945503850 | 44750 | 44750 | 44800 | 44650 | 249 |
| 553 | 20241205 | 092000 | 1934365950 | 44800 | 44700 | 44800 | 44500 | 1751 |
| 554 | 20241205 | 091900 | 1856156600 | 44550 | 45050 | 45050 | 44550 | 1419 |
| 555 | 20241205 | 091800 | 1792631500 | 45000 | 45150 | 45150 | 45000 | 2091 |
| 556 | 20241205 | 091700 | 1698430650 | 45100 | 45350 | 45350 | 45100 | 433 |
| 557 | 20241205 | 091600 | 1678862700 | 45350 | 45350 | 45450 | 45200 | 1327 |
| 558 | 20241205 | 091500 | 1618722200 | 45350 | 45600 | 45600 | 45350 | 1083 |
| 559 | 20241205 | 091400 | 1569533350 | 45450 | 45750 | 45750 | 45450 | 487 |
| 560 | 20241205 | 091300 | 1547344400 | 45450 | 45750 | 45850 | 45400 | 2773 |
| 561 | 20241205 | 091200 | 1420817350 | 45750 | 45750 | 45850 | 45700 | 1056 |
| 562 | 20241205 | 091100 | 1372464450 | 45800 | 45900 | 46000 | 45700 | 1770 |
| 563 | 20241205 | 091000 | 1291267600 | 45700 | 45650 | 45850 | 45600 | 3208 |
| 564 | 20241205 | 090900 | 1144593450 | 45650 | 45450 | 45700 | 45400 | 5524 |
| 565 | 20241205 | 090800 | 892525600 | 45500 | 45450 | 45550 | 45300 | 645 |
| 566 | 20241205 | 090700 | 863220400 | 45350 | 45300 | 45350 | 45250 | 496 |
| 567 | 20241205 | 090600 | 840758150 | 45300 | 45500 | 45500 | 45300 | 2795 |
| 568 | 20241205 | 090500 | 713899450 | 45550 | 45600 | 45600 | 45450 | 588 |
| 569 | 20241205 | 090400 | 687134500 | 45650 | 45450 | 45650 | 45450 | 4359 |
| 570 | 20241205 | 090300 | 488645050 | 45500 | 45350 | 45550 | 45350 | 2390 |
| 571 | 20241205 | 090200 | 379961300 | 45350 | 45300 | 45500 | 45200 | 1201 |
| 572 | 20241205 | 090100 | 325566900 | 45350 | 45400 | 45600 | 45350 | 3838 |
| 573 | 20241205 | 090000 | 151006850 | 45350 | 45000 | 45500 | 45000 | 3342 |