31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 3 | 20241204 | 183000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20241204 | 182900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20241204 | 182800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20241204 | 182700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20241204 | 182600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20241204 | 182500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20241204 | 182400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20241204 | 182300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20241204 | 182200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20241204 | 182100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20241204 | 182000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20241204 | 181900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20241204 | 181800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20241204 | 181700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20241204 | 181600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20241204 | 181500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20241204 | 181400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20241204 | 181300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20241204 | 181200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20241204 | 181100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20241204 | 181000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20241204 | 180900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20241204 | 180800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20241204 | 180700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20241204 | 180600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20241204 | 180500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20241204 | 180400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20241204 | 180300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20241204 | 180200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20241204 | 180100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 33 | 20241204 | 180000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20241204 | 175900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20241204 | 175800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20241204 | 175700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20241204 | 175600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20241204 | 175500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20241204 | 175400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20241204 | 175300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20241204 | 175200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20241204 | 175100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20241204 | 175000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20241204 | 174900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20241204 | 174800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20241204 | 174700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20241204 | 174600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20241204 | 174500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20241204 | 174400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20241204 | 174300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20241204 | 174200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20241204 | 174100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20241204 | 174000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20241204 | 173900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20241204 | 173800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20241204 | 173700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20241204 | 173600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20241204 | 173500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20241204 | 173400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20241204 | 173300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20241204 | 173200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20241204 | 173100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 63 | 20241204 | 173000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20241204 | 172900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20241204 | 172800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20241204 | 172700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20241204 | 172600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20241204 | 172500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20241204 | 172400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20241204 | 172300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20241204 | 172200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20241204 | 172100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20241204 | 172000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20241204 | 171900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20241204 | 171800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20241204 | 171700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20241204 | 171600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20241204 | 171500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20241204 | 171400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20241204 | 171300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20241204 | 171200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20241204 | 171100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20241204 | 171000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20241204 | 170900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20241204 | 170800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20241204 | 170700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20241204 | 170600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20241204 | 170500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20241204 | 170400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20241204 | 170300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20241204 | 170200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20241204 | 170100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 93 | 20241204 | 170000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20241204 | 165900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20241204 | 165800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20241204 | 165700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20241204 | 165600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20241204 | 165500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20241204 | 165400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20241204 | 165300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20241204 | 165200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20241204 | 165100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20241204 | 165000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20241204 | 164900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20241204 | 164800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20241204 | 164700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20241204 | 164600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20241204 | 164500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20241204 | 164400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20241204 | 164300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20241204 | 164200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20241204 | 164100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20241204 | 164000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20241204 | 163900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20241204 | 163800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20241204 | 163700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20241204 | 163600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20241204 | 163500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20241204 | 163400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20241204 | 163300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20241204 | 163200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20241204 | 163100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 123 | 20241204 | 163000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20241204 | 162900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20241204 | 162800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20241204 | 162700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20241204 | 162600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20241204 | 162500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20241204 | 162400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20241204 | 162300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20241204 | 162200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20241204 | 162100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20241204 | 162000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20241204 | 161900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20241204 | 161800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20241204 | 161700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20241204 | 161600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20241204 | 161500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20241204 | 161400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20241204 | 161300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20241204 | 161200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20241204 | 161100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20241204 | 161000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20241204 | 160900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20241204 | 160800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20241204 | 160700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20241204 | 160600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20241204 | 160500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20241204 | 160400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20241204 | 160300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20241204 | 160200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20241204 | 160100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 153 | 20241204 | 160000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20241204 | 155900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20241204 | 155800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20241204 | 155700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20241204 | 155600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20241204 | 155500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20241204 | 155400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20241204 | 155300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20241204 | 155200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20241204 | 155100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20241204 | 155000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20241204 | 154900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20241204 | 154800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20241204 | 154700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20241204 | 154600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20241204 | 154500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20241204 | 154400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20241204 | 154300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20241204 | 154200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20241204 | 154100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20241204 | 154000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20241204 | 153900 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20241204 | 153800 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20241204 | 153700 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20241204 | 153600 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20241204 | 153500 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20241204 | 153400 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20241204 | 153300 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20241204 | 153200 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20241204 | 153100 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 183 | 20241204 | 153000 | 10667363150 | 44500 | 44500 | 44500 | 44500 | 5810 |
| 184 | 20241204 | 152900 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241204 | 152800 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241204 | 152700 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20241204 | 152600 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20241204 | 152500 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20241204 | 152400 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20241204 | 152300 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20241204 | 152200 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20241204 | 152100 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20241204 | 152000 | 10408818150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20241204 | 151900 | 10408818150 | 45000 | 44950 | 45000 | 44750 | 796 |
| 195 | 20241204 | 151800 | 10373076500 | 44950 | 44950 | 44950 | 44800 | 790 |
| 196 | 20241204 | 151700 | 10337630300 | 44950 | 44950 | 45000 | 44850 | 620 |
| 197 | 20241204 | 151600 | 10309791100 | 45000 | 45000 | 45000 | 44950 | 395 |
| 198 | 20241204 | 151500 | 10292021100 | 45000 | 45050 | 45050 | 44900 | 451 |
| 199 | 20241204 | 151400 | 10271751400 | 45050 | 45050 | 45050 | 44800 | 46 |
| 200 | 20241204 | 151300 | 10269680600 | 45050 | 44900 | 45050 | 44750 | 3359 |
| 201 | 20241204 | 151200 | 10118797950 | 44900 | 44850 | 44900 | 44850 | 339 |
| 202 | 20241204 | 151100 | 10103593550 | 44850 | 44800 | 44900 | 44800 | 69 |
| 203 | 20241204 | 151000 | 10100496800 | 44800 | 44950 | 44950 | 44800 | 214 |
| 204 | 20241204 | 150900 | 10090899650 | 44950 | 44800 | 44950 | 44800 | 378 |
| 205 | 20241204 | 150800 | 10073936050 | 44800 | 44600 | 44800 | 44600 | 201 |
| 206 | 20241204 | 150700 | 10064961350 | 44600 | 44600 | 44600 | 44550 | 478 |
| 207 | 20241204 | 150600 | 10043653350 | 44550 | 44700 | 44700 | 44550 | 1323 |
| 208 | 20241204 | 150500 | 9984661800 | 44700 | 44850 | 44850 | 44700 | 1819 |
| 209 | 20241204 | 150400 | 9903216150 | 44900 | 44850 | 44900 | 44850 | 60 |
| 210 | 20241204 | 150300 | 9900522400 | 44850 | 44850 | 44850 | 44850 | 142 |
| 211 | 20241204 | 150200 | 9894153700 | 44900 | 44900 | 44900 | 44900 | 264 |
| 212 | 20241204 | 150100 | 9882300100 | 44850 | 44850 | 44900 | 44850 | 136 |
| 213 | 20241204 | 150000 | 9876195100 | 44850 | 44850 | 44900 | 44850 | 7 |
| 214 | 20241204 | 145900 | 9875881000 | 44850 | 44900 | 44900 | 44850 | 140 |
| 215 | 20241204 | 145800 | 9869598750 | 44900 | 44950 | 44950 | 44900 | 551 |
| 216 | 20241204 | 145700 | 9844858050 | 44950 | 45000 | 45000 | 44950 | 195 |
| 217 | 20241204 | 145600 | 9836088550 | 45000 | 45000 | 45000 | 45000 | 1 |
| 218 | 20241204 | 145500 | 9836043550 | 45000 | 44950 | 45000 | 44900 | 225 |
| 219 | 20241204 | 145400 | 9825934350 | 45000 | 45000 | 45000 | 44950 | 147 |
| 220 | 20241204 | 145300 | 9819325100 | 45000 | 44950 | 45150 | 44900 | 209 |
| 221 | 20241204 | 145200 | 9809927300 | 45200 | 44950 | 45200 | 44950 | 370 |
| 222 | 20241204 | 145100 | 9793250300 | 45000 | 45000 | 45000 | 45000 | 422 |
| 223 | 20241204 | 145000 | 9774260300 | 45000 | 45100 | 45100 | 45000 | 324 |
| 224 | 20241204 | 144900 | 9759663800 | 45000 | 45050 | 45050 | 45000 | 138 |
| 225 | 20241204 | 144800 | 9753446950 | 45100 | 45050 | 45100 | 45000 | 64 |
| 226 | 20241204 | 144700 | 9750566200 | 45050 | 45050 | 45100 | 45050 | 240 |
| 227 | 20241204 | 144600 | 9739746550 | 45050 | 45050 | 45100 | 45050 | 53 |
| 228 | 20241204 | 144500 | 9737358850 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20241204 | 144400 | 9737358850 | 44900 | 45000 | 45000 | 44900 | 20 |
| 230 | 20241204 | 144300 | 9736459800 | 45100 | 44950 | 45100 | 44900 | 424 |
| 231 | 20241204 | 144200 | 9717417050 | 44900 | 45050 | 45100 | 44900 | 151 |
| 232 | 20241204 | 144100 | 9710627000 | 45050 | 44950 | 45050 | 44900 | 452 |
| 233 | 20241204 | 144000 | 9690320250 | 44900 | 45050 | 45050 | 44900 | 820 |
| 234 | 20241204 | 143900 | 9653460800 | 45100 | 45100 | 45100 | 45100 | 36 |
| 235 | 20241204 | 143800 | 9651837200 | 45100 | 45150 | 45150 | 45100 | 81 |
| 236 | 20241204 | 143700 | 9648180650 | 45100 | 45100 | 45100 | 45100 | 17 |
| 237 | 20241204 | 143600 | 9647413950 | 45150 | 45100 | 45150 | 45050 | 435 |
| 238 | 20241204 | 143500 | 9627803350 | 45100 | 45150 | 45150 | 45100 | 25 |
| 239 | 20241204 | 143400 | 9626675600 | 45150 | 45150 | 45150 | 45150 | 81 |
| 240 | 20241204 | 143300 | 9623018450 | 45150 | 45150 | 45150 | 45150 | 52 |
| 241 | 20241204 | 143200 | 9620670650 | 45250 | 45200 | 45250 | 45150 | 215 |
| 242 | 20241204 | 143100 | 9610950900 | 45250 | 45250 | 45250 | 45250 | 47 |
| 243 | 20241204 | 143000 | 9608824150 | 45250 | 45200 | 45250 | 45200 | 126 |
| 244 | 20241204 | 142900 | 9603127500 | 45200 | 45200 | 45200 | 45200 | 14 |
| 245 | 20241204 | 142800 | 9602494700 | 45200 | 45150 | 45200 | 45150 | 109 |
| 246 | 20241204 | 142700 | 9597568050 | 45150 | 45100 | 45150 | 45100 | 67 |
| 247 | 20241204 | 142600 | 9594544500 | 45100 | 45100 | 45100 | 45100 | 80 |
| 248 | 20241204 | 142500 | 9590936500 | 45100 | 45100 | 45150 | 45100 | 27 |
| 249 | 20241204 | 142400 | 9589718450 | 45200 | 45200 | 45200 | 45200 | 2 |
| 250 | 20241204 | 142300 | 9589628050 | 45200 | 45200 | 45200 | 45100 | 50 |
| 251 | 20241204 | 142200 | 9587369850 | 45200 | 45200 | 45200 | 45200 | 215 |
| 252 | 20241204 | 142100 | 9577651850 | 45300 | 45300 | 45300 | 45250 | 155 |
| 253 | 20241204 | 142000 | 9570631350 | 45300 | 45150 | 45300 | 45150 | 48 |
| 254 | 20241204 | 141900 | 9568461200 | 45150 | 45200 | 45350 | 45000 | 276 |
| 255 | 20241204 | 141800 | 9556003350 | 45250 | 45000 | 45400 | 45000 | 1685 |
| 256 | 20241204 | 141700 | 9479758150 | 44950 | 45000 | 45000 | 44950 | 70 |
| 257 | 20241204 | 141600 | 9476608650 | 45000 | 44950 | 45000 | 44950 | 97 |
| 258 | 20241204 | 141500 | 9472245650 | 44950 | 44950 | 44950 | 44950 | 11 |
| 259 | 20241204 | 141400 | 9471751200 | 45000 | 44950 | 45000 | 44950 | 508 |
| 260 | 20241204 | 141300 | 9448896200 | 44950 | 44950 | 44950 | 44950 | 27 |
| 261 | 20241204 | 141200 | 9447682550 | 44900 | 44900 | 44900 | 44900 | 204 |
| 262 | 20241204 | 141100 | 9438522950 | 44900 | 44850 | 44950 | 44850 | 562 |
| 263 | 20241204 | 141000 | 9413291100 | 44850 | 44850 | 44850 | 44850 | 134 |
| 264 | 20241204 | 140900 | 9407281200 | 44850 | 44850 | 44900 | 44850 | 118 |
| 265 | 20241204 | 140800 | 9401988250 | 44800 | 44900 | 44900 | 44750 | 1024 |
| 266 | 20241204 | 140700 | 9356142050 | 44850 | 44950 | 44950 | 44850 | 50 |
| 267 | 20241204 | 140600 | 9353896350 | 44900 | 44900 | 44900 | 44850 | 180 |
| 268 | 20241204 | 140500 | 9345815500 | 44900 | 44850 | 44900 | 44850 | 99 |
| 269 | 20241204 | 140400 | 9341373600 | 44850 | 44850 | 44850 | 44850 | 30 |
| 270 | 20241204 | 140300 | 9340028100 | 44850 | 44800 | 44850 | 44800 | 104 |
| 271 | 20241204 | 140200 | 9335364450 | 44800 | 44850 | 44850 | 44800 | 411 |
| 272 | 20241204 | 140100 | 9316949900 | 44850 | 44850 | 44900 | 44800 | 729 |
| 273 | 20241204 | 140000 | 9284263100 | 44850 | 44900 | 44900 | 44850 | 66 |
| 274 | 20241204 | 135900 | 9281302800 | 44900 | 44900 | 44900 | 44900 | 160 |
| 275 | 20241204 | 135800 | 9274118800 | 44900 | 45000 | 45000 | 44900 | 224 |
| 276 | 20241204 | 135700 | 9264054950 | 45000 | 44900 | 45000 | 44900 | 230 |
| 277 | 20241204 | 135600 | 9253715150 | 44900 | 44900 | 44900 | 44900 | 50 |
| 278 | 20241204 | 135500 | 9251470150 | 44900 | 44900 | 44950 | 44900 | 86 |
| 279 | 20241204 | 135400 | 9247607500 | 44950 | 44900 | 44950 | 44900 | 20 |
| 280 | 20241204 | 135300 | 9246709000 | 44900 | 44900 | 44900 | 44900 | 93 |
| 281 | 20241204 | 135200 | 9242533300 | 44950 | 44950 | 44950 | 44900 | 41 |
| 282 | 20241204 | 135100 | 9240690850 | 44950 | 44900 | 44950 | 44850 | 186 |
| 283 | 20241204 | 135000 | 9232344700 | 44900 | 44900 | 44900 | 44900 | 29 |
| 284 | 20241204 | 134900 | 9231042600 | 44900 | 44950 | 44950 | 44900 | 458 |
| 285 | 20241204 | 134800 | 9210478000 | 44950 | 44950 | 45000 | 44950 | 142 |
| 286 | 20241204 | 134700 | 9204093750 | 44950 | 45000 | 45000 | 44950 | 406 |
| 287 | 20241204 | 134600 | 9185839950 | 45050 | 45000 | 45050 | 45000 | 256 |
| 288 | 20241204 | 134500 | 9174319450 | 45000 | 45000 | 45000 | 45000 | 74 |
| 289 | 20241204 | 134400 | 9170989450 | 45000 | 45050 | 45050 | 45000 | 260 |
| 290 | 20241204 | 134300 | 9159287550 | 45000 | 45000 | 45000 | 45000 | 41 |
| 291 | 20241204 | 134200 | 9157442550 | 45000 | 45000 | 45000 | 45000 | 748 |
| 292 | 20241204 | 134100 | 9123782550 | 45050 | 45050 | 45050 | 45050 | 181 |
| 293 | 20241204 | 134000 | 9115628500 | 45050 | 45100 | 45100 | 45050 | 263 |
| 294 | 20241204 | 133900 | 9103773300 | 45100 | 45050 | 45100 | 45050 | 19 |
| 295 | 20241204 | 133800 | 9102916550 | 45100 | 45100 | 45100 | 45100 | 9 |
| 296 | 20241204 | 133700 | 9102510650 | 45100 | 45100 | 45100 | 45050 | 90 |
| 297 | 20241204 | 133600 | 9098454150 | 45100 | 45100 | 45100 | 45100 | 75 |
| 298 | 20241204 | 133500 | 9095071650 | 45000 | 45050 | 45050 | 45000 | 200 |
| 299 | 20241204 | 133400 | 9086063600 | 45050 | 45050 | 45050 | 45050 | 100 |
| 300 | 20241204 | 133300 | 9081558600 | 45050 | 45050 | 45050 | 45050 | 28 |
| 301 | 20241204 | 133200 | 9080297200 | 45050 | 45050 | 45050 | 45050 | 68 |
| 302 | 20241204 | 133100 | 9077233800 | 45050 | 45050 | 45050 | 45050 | 55 |
| 303 | 20241204 | 133000 | 9074756050 | 45050 | 45050 | 45050 | 45050 | 119 |
| 304 | 20241204 | 132900 | 9069395100 | 45050 | 45050 | 45100 | 45050 | 181 |
| 305 | 20241204 | 132800 | 9061234250 | 45000 | 45050 | 45050 | 45000 | 5 |
| 306 | 20241204 | 132700 | 9061009200 | 45050 | 45050 | 45050 | 45050 | 39 |
| 307 | 20241204 | 132600 | 9059252250 | 45050 | 45150 | 45150 | 45000 | 580 |
| 308 | 20241204 | 132500 | 9033133200 | 45150 | 45100 | 45150 | 45050 | 1090 |
| 309 | 20241204 | 132400 | 8984015000 | 45100 | 45100 | 45100 | 45100 | 388 |
| 310 | 20241204 | 132300 | 8966516200 | 45100 | 45250 | 45250 | 45100 | 375 |
| 311 | 20241204 | 132200 | 8949583250 | 45250 | 45250 | 45250 | 45250 | 100 |
| 312 | 20241204 | 132100 | 8945058250 | 45150 | 45150 | 45150 | 45150 | 96 |
| 313 | 20241204 | 132000 | 8940723850 | 45200 | 45200 | 45200 | 45200 | 2 |
| 314 | 20241204 | 131900 | 8940633450 | 45150 | 45100 | 45150 | 45100 | 36 |
| 315 | 20241204 | 131800 | 8939008100 | 45150 | 45150 | 45150 | 45150 | 295 |
| 316 | 20241204 | 131700 | 8925688850 | 45150 | 45150 | 45150 | 45150 | 12 |
| 317 | 20241204 | 131600 | 8925147050 | 45150 | 45150 | 45150 | 45150 | 10 |
| 318 | 20241204 | 131500 | 8924695550 | 45200 | 45150 | 45200 | 45150 | 168 |
| 319 | 20241204 | 131400 | 8917109100 | 45150 | 45150 | 45150 | 45100 | 36 |
| 320 | 20241204 | 131300 | 8915483850 | 45100 | 45100 | 45100 | 45100 | 13 |
| 321 | 20241204 | 131200 | 8914897550 | 45100 | 45100 | 45150 | 45100 | 214 |
| 322 | 20241204 | 131100 | 8905241450 | 45100 | 45200 | 45200 | 45100 | 168 |
| 323 | 20241204 | 131000 | 8897655750 | 45150 | 45200 | 45200 | 45150 | 573 |
| 324 | 20241204 | 130900 | 8871771700 | 45250 | 45250 | 45250 | 45250 | 15 |
| 325 | 20241204 | 130800 | 8871092950 | 45250 | 45350 | 45350 | 45250 | 420 |
| 326 | 20241204 | 130700 | 8852077900 | 45350 | 45350 | 45400 | 45300 | 666 |
| 327 | 20241204 | 130600 | 8821871350 | 45350 | 45350 | 45350 | 45350 | 15 |
| 328 | 20241204 | 130500 | 8821191100 | 45350 | 45400 | 45400 | 45350 | 64 |
| 329 | 20241204 | 130400 | 8818287450 | 45400 | 45400 | 45400 | 45400 | 20 |
| 330 | 20241204 | 130300 | 8817379450 | 45400 | 45350 | 45400 | 45350 | 313 |
| 331 | 20241204 | 130200 | 8803178850 | 45350 | 45350 | 45350 | 45350 | 15 |
| 332 | 20241204 | 130100 | 8802498600 | 45350 | 45300 | 45350 | 45300 | 88 |
| 333 | 20241204 | 130000 | 8798507950 | 45350 | 45350 | 45350 | 45350 | 52 |
| 334 | 20241204 | 125900 | 8796149750 | 45300 | 45200 | 45300 | 45200 | 138 |
| 335 | 20241204 | 125800 | 8789906150 | 45200 | 45200 | 45200 | 45200 | 200 |
| 336 | 20241204 | 125700 | 8780866150 | 45200 | 45300 | 45300 | 45150 | 212 |
| 337 | 20241204 | 125600 | 8771283400 | 45200 | 45300 | 45300 | 45200 | 2525 |
| 338 | 20241204 | 125500 | 8656930000 | 45300 | 45350 | 45350 | 45300 | 247 |
| 339 | 20241204 | 125400 | 8645730000 | 45300 | 45300 | 45300 | 45250 | 226 |
| 340 | 20241204 | 125300 | 8635492850 | 45300 | 45400 | 45400 | 45300 | 204 |
| 341 | 20241204 | 125200 | 8626243100 | 45400 | 45400 | 45400 | 45350 | 44 |
| 342 | 20241204 | 125100 | 8624245700 | 45400 | 45300 | 45400 | 45300 | 1270 |
| 343 | 20241204 | 125000 | 8566707250 | 45300 | 45250 | 45300 | 45250 | 32 |
| 344 | 20241204 | 124900 | 8565257950 | 45250 | 45250 | 45300 | 45250 | 185 |
| 345 | 20241204 | 124800 | 8556884900 | 45250 | 45250 | 45300 | 45250 | 64 |
| 346 | 20241204 | 124700 | 8553986950 | 45250 | 45250 | 45300 | 45200 | 164 |
| 347 | 20241204 | 124600 | 8546565200 | 45200 | 45200 | 45250 | 45200 | 178 |
| 348 | 20241204 | 124500 | 8538512150 | 45250 | 45250 | 45250 | 45250 | 86 |
| 349 | 20241204 | 124400 | 8534620650 | 45250 | 45250 | 45250 | 45250 | 23 |
| 350 | 20241204 | 124300 | 8533579900 | 45250 | 45200 | 45250 | 45200 | 60 |
| 351 | 20241204 | 124200 | 8530866650 | 45200 | 45200 | 45200 | 45150 | 514 |
| 352 | 20241204 | 124100 | 8507634050 | 45200 | 45200 | 45200 | 45200 | 1 |
| 353 | 20241204 | 124000 | 8507588850 | 45200 | 45200 | 45200 | 45200 | 127 |
| 354 | 20241204 | 123900 | 8501848450 | 45200 | 45200 | 45200 | 45200 | 2 |
| 355 | 20241204 | 123800 | 8501758050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 356 | 20241204 | 123700 | 8501758050 | 45200 | 45200 | 45200 | 45200 | 0 |
| 357 | 20241204 | 123600 | 8501758050 | 45200 | 45200 | 45200 | 45200 | 29 |
| 358 | 20241204 | 123500 | 8500447250 | 45150 | 45150 | 45150 | 45100 | 230 |
| 359 | 20241204 | 123400 | 8490063250 | 45150 | 45050 | 45150 | 45050 | 96 |
| 360 | 20241204 | 123300 | 8485729650 | 45050 | 45050 | 45050 | 45050 | 16 |
| 361 | 20241204 | 123200 | 8485008850 | 45050 | 45050 | 45050 | 45050 | 46 |
| 362 | 20241204 | 123100 | 8482936550 | 45050 | 45100 | 45150 | 45050 | 334 |
| 363 | 20241204 | 123000 | 8467859350 | 45100 | 45150 | 45150 | 45100 | 2 |
| 364 | 20241204 | 122900 | 8467769100 | 45100 | 45100 | 45100 | 45100 | 25 |
| 365 | 20241204 | 122800 | 8466641600 | 45000 | 45000 | 45000 | 45000 | 50 |
| 366 | 20241204 | 122700 | 8464391600 | 45150 | 45000 | 45150 | 45000 | 31 |
| 367 | 20241204 | 122600 | 8462996450 | 45000 | 45050 | 45050 | 45000 | 191 |
| 368 | 20241204 | 122500 | 8454398300 | 45100 | 45100 | 45100 | 45050 | 54 |
| 369 | 20241204 | 122400 | 8451964250 | 45100 | 45100 | 45100 | 45100 | 9 |
| 370 | 20241204 | 122300 | 8451558350 | 45100 | 45100 | 45100 | 45100 | 42 |
| 371 | 20241204 | 122200 | 8449664150 | 45200 | 45100 | 45200 | 45100 | 7 |
| 372 | 20241204 | 122100 | 8449348250 | 45050 | 45050 | 45050 | 45050 | 10 |
| 373 | 20241204 | 122000 | 8448897750 | 45050 | 45050 | 45050 | 45000 | 27 |
| 374 | 20241204 | 121900 | 8447682050 | 45050 | 45050 | 45200 | 45050 | 157 |
| 375 | 20241204 | 121800 | 8440609050 | 45000 | 45100 | 45100 | 45000 | 2855 |
| 376 | 20241204 | 121700 | 8312132850 | 45050 | 45200 | 45200 | 45050 | 1035 |
| 377 | 20241204 | 121600 | 8265499900 | 45200 | 45200 | 45200 | 45150 | 21 |
| 378 | 20241204 | 121500 | 8264551200 | 45200 | 45200 | 45200 | 45200 | 48 |
| 379 | 20241204 | 121400 | 8262381600 | 45200 | 45250 | 45250 | 45200 | 386 |
| 380 | 20241204 | 121300 | 8244928550 | 45250 | 45250 | 45250 | 45250 | 2 |
| 381 | 20241204 | 121200 | 8244838050 | 45300 | 45300 | 45300 | 45300 | 162 |
| 382 | 20241204 | 121100 | 8237499450 | 45300 | 45300 | 45300 | 45300 | 18 |
| 383 | 20241204 | 121000 | 8236684050 | 45300 | 45300 | 45300 | 45300 | 46 |
| 384 | 20241204 | 120900 | 8234600250 | 45250 | 45300 | 45300 | 45250 | 65 |
| 385 | 20241204 | 120800 | 8231656250 | 45300 | 45300 | 45300 | 45250 | 137 |
| 386 | 20241204 | 120700 | 8225450700 | 45250 | 45300 | 45300 | 45250 | 130 |
| 387 | 20241204 | 120600 | 8219561950 | 45300 | 45300 | 45350 | 45300 | 122 |
| 388 | 20241204 | 120500 | 8214034550 | 45250 | 45300 | 45350 | 45250 | 492 |
| 389 | 20241204 | 120400 | 8191754800 | 45350 | 45350 | 45350 | 45350 | 11 |
| 390 | 20241204 | 120300 | 8191255950 | 45250 | 45300 | 45300 | 45250 | 19 |
| 391 | 20241204 | 120200 | 8190396150 | 45350 | 45300 | 45400 | 45300 | 571 |
| 392 | 20241204 | 120100 | 8164524850 | 45300 | 45300 | 45300 | 45200 | 176 |
| 393 | 20241204 | 120000 | 8156553050 | 45300 | 45050 | 45300 | 45050 | 444 |
| 394 | 20241204 | 115900 | 8136464000 | 45050 | 45050 | 45050 | 45050 | 10 |
| 395 | 20241204 | 115800 | 8136013500 | 45000 | 45000 | 45000 | 45000 | 1 |
| 396 | 20241204 | 115700 | 8135968500 | 45000 | 45050 | 45250 | 45000 | 215 |
| 397 | 20241204 | 115600 | 8126271950 | 45050 | 45150 | 45150 | 45050 | 28 |
| 398 | 20241204 | 115500 | 8125008800 | 45050 | 45200 | 45200 | 45050 | 1124 |
| 399 | 20241204 | 115400 | 8074359650 | 45200 | 45250 | 45250 | 45200 | 56 |
| 400 | 20241204 | 115300 | 8071828350 | 45250 | 45250 | 45250 | 45200 | 255 |
| 401 | 20241204 | 115200 | 8060289800 | 45250 | 45250 | 45250 | 45250 | 721 |
| 402 | 20241204 | 115100 | 8027664550 | 45250 | 45150 | 45250 | 45150 | 393 |
| 403 | 20241204 | 115000 | 8009917450 | 45150 | 45000 | 45150 | 44950 | 307 |
| 404 | 20241204 | 114900 | 7996090900 | 45050 | 45000 | 45050 | 45000 | 216 |
| 405 | 20241204 | 114800 | 7986361900 | 44950 | 44850 | 45000 | 44850 | 705 |
| 406 | 20241204 | 114700 | 7954670900 | 44850 | 44900 | 44900 | 44850 | 141 |
| 407 | 20241204 | 114600 | 7948344050 | 44900 | 44900 | 44900 | 44900 | 142 |
| 408 | 20241204 | 114500 | 7941968250 | 44950 | 44850 | 44950 | 44850 | 167 |
| 409 | 20241204 | 114400 | 7934477650 | 44850 | 44900 | 44900 | 44850 | 127 |
| 410 | 20241204 | 114300 | 7928780700 | 44900 | 45000 | 45000 | 44900 | 119 |
| 411 | 20241204 | 114200 | 7923434300 | 44950 | 44950 | 44950 | 44900 | 104 |
| 412 | 20241204 | 114100 | 7918763300 | 44950 | 44900 | 44950 | 44900 | 476 |
| 413 | 20241204 | 114000 | 7897389900 | 44900 | 45000 | 45000 | 44900 | 33 |
| 414 | 20241204 | 113900 | 7895908000 | 45000 | 44900 | 45000 | 44900 | 205 |
| 415 | 20241204 | 113800 | 7886688500 | 44950 | 44900 | 44950 | 44900 | 41 |
| 416 | 20241204 | 113700 | 7884846050 | 44900 | 44900 | 44900 | 44900 | 173 |
| 417 | 20241204 | 113600 | 7877078350 | 44900 | 44950 | 44950 | 44900 | 98 |
| 418 | 20241204 | 113500 | 7872678100 | 44950 | 44950 | 44950 | 44900 | 348 |
| 419 | 20241204 | 113400 | 7857045500 | 44950 | 45050 | 45100 | 44950 | 455 |
| 420 | 20241204 | 113300 | 7836567300 | 45100 | 45100 | 45100 | 45100 | 1 |
| 421 | 20241204 | 113200 | 7836522200 | 45100 | 45000 | 45150 | 45000 | 203 |
| 422 | 20241204 | 113100 | 7827375150 | 45000 | 45150 | 45150 | 45000 | 99 |
| 423 | 20241204 | 113000 | 7822906050 | 45150 | 45150 | 45150 | 45150 | 100 |
| 424 | 20241204 | 112900 | 7818391050 | 45000 | 45100 | 45100 | 45000 | 227 |
| 425 | 20241204 | 112800 | 7808172500 | 45100 | 45050 | 45100 | 45050 | 164 |
| 426 | 20241204 | 112700 | 7800783000 | 45100 | 45150 | 45150 | 45100 | 370 |
| 427 | 20241204 | 112600 | 7784083250 | 45150 | 45150 | 45150 | 45150 | 1 |
| 428 | 20241204 | 112500 | 7784038100 | 45050 | 45150 | 45150 | 45050 | 131 |
| 429 | 20241204 | 112400 | 7778128350 | 45250 | 45150 | 45250 | 45100 | 321 |
| 430 | 20241204 | 112300 | 7763622350 | 45150 | 45100 | 45150 | 45100 | 34 |
| 431 | 20241204 | 112200 | 7762087950 | 45100 | 45100 | 45100 | 45050 | 38 |
| 432 | 20241204 | 112100 | 7760374600 | 45100 | 45050 | 45100 | 45050 | 46 |
| 433 | 20241204 | 112000 | 7758300050 | 45150 | 44950 | 45150 | 44950 | 427 |
| 434 | 20241204 | 111900 | 7739081700 | 44850 | 44850 | 44850 | 44850 | 13 |
| 435 | 20241204 | 111800 | 7738498650 | 44900 | 44900 | 44950 | 44900 | 116 |
| 436 | 20241204 | 111700 | 7733289850 | 44850 | 44900 | 44950 | 44800 | 311 |
| 437 | 20241204 | 111600 | 7719356700 | 44900 | 44900 | 44900 | 44900 | 33 |
| 438 | 20241204 | 111500 | 7717875000 | 44750 | 45050 | 45050 | 44750 | 736 |
| 439 | 20241204 | 111400 | 7684800400 | 45050 | 45200 | 45200 | 45050 | 704 |
| 440 | 20241204 | 111300 | 7653061750 | 45250 | 45150 | 45250 | 45150 | 336 |
| 441 | 20241204 | 111200 | 7637881250 | 45200 | 45150 | 45250 | 45100 | 286 |
| 442 | 20241204 | 111100 | 7624958250 | 45150 | 45150 | 45150 | 45150 | 231 |
| 443 | 20241204 | 111000 | 7614528600 | 45150 | 45100 | 45150 | 45100 | 76 |
| 444 | 20241204 | 110900 | 7611099750 | 45100 | 45100 | 45100 | 45100 | 22 |
| 445 | 20241204 | 110800 | 7610107550 | 45100 | 45200 | 45200 | 45100 | 326 |
| 446 | 20241204 | 110700 | 7595401000 | 45250 | 45200 | 45300 | 45200 | 84 |
| 447 | 20241204 | 110600 | 7591599200 | 45300 | 45100 | 45300 | 45100 | 161 |
| 448 | 20241204 | 110500 | 7584313800 | 45150 | 45100 | 45250 | 45100 | 182 |
| 449 | 20241204 | 110400 | 7576098100 | 45100 | 45150 | 45250 | 45100 | 51 |
| 450 | 20241204 | 110300 | 7573795100 | 45100 | 45100 | 45100 | 45050 | 678 |
| 451 | 20241204 | 110200 | 7543228200 | 45150 | 45200 | 45200 | 45100 | 532 |
| 452 | 20241204 | 110100 | 7519214400 | 45250 | 45450 | 45450 | 45250 | 234 |
| 453 | 20241204 | 110000 | 7508611750 | 45350 | 45500 | 45500 | 45350 | 355 |
| 454 | 20241204 | 105900 | 7492484500 | 45450 | 45400 | 45500 | 45400 | 78 |
| 455 | 20241204 | 105800 | 7488939250 | 45350 | 45350 | 45350 | 45350 | 9 |
| 456 | 20241204 | 105700 | 7488531100 | 45350 | 45500 | 45500 | 45300 | 169 |
| 457 | 20241204 | 105600 | 7480851000 | 45500 | 45500 | 45500 | 45500 | 46 |
| 458 | 20241204 | 105500 | 7478758000 | 45500 | 45350 | 45500 | 45350 | 2 |
| 459 | 20241204 | 105400 | 7478667150 | 45350 | 45300 | 45500 | 45300 | 131 |
| 460 | 20241204 | 105300 | 7472722950 | 45300 | 45300 | 45300 | 45300 | 118 |
| 461 | 20241204 | 105200 | 7467377550 | 45300 | 45300 | 45300 | 45300 | 39 |
| 462 | 20241204 | 105100 | 7465610850 | 45300 | 45300 | 45300 | 45300 | 71 |
| 463 | 20241204 | 105000 | 7462394550 | 45300 | 45250 | 45300 | 45250 | 385 |
| 464 | 20241204 | 104900 | 7444955750 | 45250 | 45300 | 45300 | 45250 | 171 |
| 465 | 20241204 | 104800 | 7437214950 | 45300 | 45400 | 45400 | 45300 | 935 |
| 466 | 20241204 | 104700 | 7394817750 | 45450 | 45500 | 45500 | 45450 | 274 |
| 467 | 20241204 | 104600 | 7382360550 | 45500 | 45600 | 45600 | 45500 | 349 |
| 468 | 20241204 | 104500 | 7366457800 | 45600 | 45600 | 45650 | 45500 | 517 |
| 469 | 20241204 | 104400 | 7342891100 | 45600 | 45600 | 45600 | 45550 | 191 |
| 470 | 20241204 | 104300 | 7334181550 | 45600 | 45650 | 45650 | 45600 | 675 |
| 471 | 20241204 | 104200 | 7303369000 | 45600 | 45550 | 45600 | 45550 | 24 |
| 472 | 20241204 | 104100 | 7302274650 | 45500 | 45550 | 45550 | 45500 | 22 |
| 473 | 20241204 | 104000 | 7301272600 | 45550 | 45650 | 45650 | 45550 | 273 |
| 474 | 20241204 | 103900 | 7288815050 | 45650 | 45500 | 45650 | 45500 | 211 |
| 475 | 20241204 | 103800 | 7279191150 | 45450 | 45500 | 45600 | 45400 | 918 |
| 476 | 20241204 | 103700 | 7237400950 | 45500 | 45550 | 45550 | 45500 | 244 |
| 477 | 20241204 | 103600 | 7226296250 | 45500 | 45450 | 45500 | 45450 | 63 |
| 478 | 20241204 | 103500 | 7223432350 | 45450 | 45300 | 45450 | 45300 | 759 |
| 479 | 20241204 | 103400 | 7189020850 | 45300 | 45400 | 45400 | 45300 | 251 |
| 480 | 20241204 | 103300 | 7177636850 | 45400 | 45400 | 45450 | 45400 | 32 |
| 481 | 20241204 | 103200 | 7176183100 | 45300 | 45250 | 45300 | 45100 | 259 |
| 482 | 20241204 | 103100 | 7164471750 | 45250 | 45300 | 45400 | 45250 | 468 |
| 483 | 20241204 | 103000 | 7143260700 | 45300 | 45450 | 45450 | 45250 | 177 |
| 484 | 20241204 | 102900 | 7135248600 | 44850 | 45650 | 45800 | 44850 | 2079 |
| 485 | 20241204 | 102800 | 7040803150 | 45700 | 45500 | 45700 | 45500 | 1333 |
| 486 | 20241204 | 102700 | 6979942400 | 45500 | 45400 | 45500 | 45300 | 1822 |
| 487 | 20241204 | 102600 | 6897119750 | 45300 | 45200 | 45400 | 45150 | 424 |
| 488 | 20241204 | 102500 | 6877897300 | 45150 | 45050 | 45350 | 45050 | 696 |
| 489 | 20241204 | 102400 | 6846407500 | 45100 | 44850 | 45100 | 44750 | 2162 |
| 490 | 20241204 | 102300 | 6749226550 | 44800 | 44800 | 45000 | 44800 | 188 |
| 491 | 20241204 | 102200 | 6740785900 | 44750 | 44750 | 44950 | 44750 | 343 |
| 492 | 20241204 | 102100 | 6725404550 | 44750 | 44750 | 44750 | 44750 | 308 |
| 493 | 20241204 | 102000 | 6711621550 | 44750 | 44700 | 44900 | 44650 | 224 |
| 494 | 20241204 | 101900 | 6701583800 | 44700 | 44650 | 44950 | 44650 | 151 |
| 495 | 20241204 | 101800 | 6694816350 | 44650 | 44750 | 44750 | 44650 | 736 |
| 496 | 20241204 | 101700 | 6661909950 | 44750 | 44750 | 44750 | 44700 | 191 |
| 497 | 20241204 | 101600 | 6653367400 | 44750 | 44900 | 44900 | 44750 | 228 |
| 498 | 20241204 | 101500 | 6643154750 | 44800 | 44750 | 44850 | 44750 | 6 |
| 499 | 20241204 | 101400 | 6642885800 | 44750 | 44750 | 44800 | 44750 | 43 |
| 500 | 20241204 | 101300 | 6640961500 | 44750 | 44950 | 44950 | 44750 | 1438 |
| 501 | 20241204 | 101200 | 6576444400 | 44950 | 45000 | 45000 | 44950 | 310 |
| 502 | 20241204 | 101100 | 6562504650 | 44950 | 44950 | 44950 | 44950 | 133 |
| 503 | 20241204 | 101000 | 6556526300 | 44950 | 45150 | 45200 | 44950 | 1209 |
| 504 | 20241204 | 100900 | 6502113000 | 45150 | 45200 | 45200 | 45100 | 139 |
| 505 | 20241204 | 100800 | 6495842550 | 45200 | 45200 | 45200 | 45050 | 812 |
| 506 | 20241204 | 100700 | 6459213250 | 45200 | 45150 | 45200 | 45050 | 265 |
| 507 | 20241204 | 100600 | 6447248500 | 45150 | 45100 | 45250 | 45100 | 1045 |
| 508 | 20241204 | 100500 | 6399998350 | 45050 | 45000 | 45200 | 45000 | 874 |
| 509 | 20241204 | 100400 | 6360599350 | 45050 | 45000 | 45050 | 45000 | 189 |
| 510 | 20241204 | 100300 | 6352093350 | 45000 | 45000 | 45000 | 44950 | 179 |
| 511 | 20241204 | 100200 | 6344038550 | 44950 | 44900 | 44950 | 44900 | 52 |
| 512 | 20241204 | 100100 | 6341701250 | 44900 | 44850 | 45000 | 44850 | 712 |
| 513 | 20241204 | 100000 | 6309698650 | 44850 | 44800 | 44900 | 44800 | 63 |
| 514 | 20241204 | 095900 | 6306871400 | 44800 | 44700 | 44800 | 44700 | 173 |
| 515 | 20241204 | 095800 | 6299133800 | 44750 | 44850 | 44850 | 44750 | 504 |
| 516 | 20241204 | 095700 | 6276552750 | 44850 | 44850 | 44950 | 44800 | 565 |
| 517 | 20241204 | 095600 | 6251186600 | 44900 | 44800 | 45000 | 44800 | 460 |
| 518 | 20241204 | 095500 | 6230521200 | 44800 | 44800 | 44800 | 44700 | 338 |
| 519 | 20241204 | 095400 | 6215408350 | 44800 | 44800 | 44900 | 44750 | 395 |
| 520 | 20241204 | 095300 | 6197715400 | 44800 | 44800 | 44800 | 44700 | 52 |
| 521 | 20241204 | 095200 | 6195386000 | 44800 | 44650 | 44950 | 44650 | 356 |
| 522 | 20241204 | 095100 | 6179407800 | 44700 | 44800 | 44800 | 44500 | 1280 |
| 523 | 20241204 | 095000 | 6122348900 | 44800 | 44650 | 44800 | 44650 | 212 |
| 524 | 20241204 | 094900 | 6112865100 | 44700 | 44900 | 44950 | 44700 | 1685 |
| 525 | 20241204 | 094800 | 6037347100 | 44800 | 44500 | 44900 | 44500 | 1083 |
| 526 | 20241204 | 094700 | 5988977500 | 44450 | 44450 | 44600 | 44350 | 1988 |
| 527 | 20241204 | 094600 | 5900584950 | 44450 | 44100 | 44450 | 44100 | 1261 |
| 528 | 20241204 | 094500 | 5844726600 | 44100 | 44100 | 44150 | 43900 | 2413 |
| 529 | 20241204 | 094400 | 5738426500 | 44100 | 43800 | 44150 | 43750 | 694 |
| 530 | 20241204 | 094300 | 5707945150 | 43750 | 43550 | 44200 | 43550 | 1250 |
| 531 | 20241204 | 094200 | 5653121500 | 43500 | 43600 | 43800 | 43500 | 5133 |
| 532 | 20241204 | 094100 | 5429408900 | 43600 | 43850 | 43850 | 43600 | 3139 |
| 533 | 20241204 | 094000 | 5292235850 | 43950 | 44150 | 44150 | 43800 | 5959 |
| 534 | 20241204 | 093900 | 5030020450 | 44150 | 44200 | 44250 | 44150 | 668 |
| 535 | 20241204 | 093800 | 5000494000 | 44250 | 44450 | 44450 | 44150 | 4584 |
| 536 | 20241204 | 093700 | 4797672200 | 44450 | 44450 | 44650 | 44450 | 1982 |
| 537 | 20241204 | 093600 | 4709479950 | 44450 | 44700 | 44700 | 44450 | 1714 |
| 538 | 20241204 | 093500 | 4633186750 | 44700 | 44800 | 44850 | 44550 | 3642 |
| 539 | 20241204 | 093400 | 4470322600 | 44800 | 44800 | 44950 | 44750 | 1101 |
| 540 | 20241204 | 093300 | 4420983600 | 44800 | 44950 | 44950 | 44800 | 3271 |
| 541 | 20241204 | 093200 | 4274126400 | 45000 | 45000 | 45000 | 44950 | 998 |
| 542 | 20241204 | 093100 | 4229259400 | 45000 | 45000 | 45100 | 44950 | 1565 |
| 543 | 20241204 | 093000 | 4158851400 | 45000 | 44950 | 45100 | 44900 | 2260 |
| 544 | 20241204 | 092900 | 4057216200 | 44900 | 45100 | 45100 | 44900 | 3050 |
| 545 | 20241204 | 092800 | 3919927500 | 45100 | 45050 | 45250 | 45000 | 1440 |
| 546 | 20241204 | 092700 | 3855053700 | 45050 | 45450 | 45500 | 45050 | 7324 |
| 547 | 20241204 | 092600 | 3523535100 | 45500 | 45650 | 45650 | 45500 | 1332 |
| 548 | 20241204 | 092500 | 3462871350 | 45600 | 45700 | 45700 | 45600 | 722 |
| 549 | 20241204 | 092400 | 3429922500 | 45700 | 46000 | 46000 | 45700 | 1763 |
| 550 | 20241204 | 092300 | 3349267200 | 46000 | 46050 | 46050 | 45900 | 72 |
| 551 | 20241204 | 092200 | 3345959350 | 45900 | 45800 | 46000 | 45750 | 1057 |
| 552 | 20241204 | 092100 | 3297509800 | 45950 | 45800 | 45950 | 45750 | 326 |
| 553 | 20241204 | 092000 | 3282574250 | 45800 | 45700 | 45950 | 45650 | 1043 |
| 554 | 20241204 | 091900 | 3234747200 | 45700 | 45750 | 45900 | 45650 | 2073 |
| 555 | 20241204 | 091800 | 3140052850 | 45750 | 46000 | 46050 | 45750 | 1410 |
| 556 | 20241204 | 091700 | 3075329200 | 45950 | 46050 | 46100 | 45950 | 1197 |
| 557 | 20241204 | 091600 | 3020267750 | 46050 | 46250 | 46250 | 46050 | 1481 |
| 558 | 20241204 | 091500 | 2951938950 | 46250 | 46200 | 46250 | 46150 | 647 |
| 559 | 20241204 | 091400 | 2922029900 | 46200 | 46200 | 46300 | 46200 | 1146 |
| 560 | 20241204 | 091300 | 2869083700 | 46200 | 46150 | 46350 | 46150 | 2252 |
| 561 | 20241204 | 091200 | 2764844800 | 46000 | 46050 | 46200 | 46000 | 2603 |
| 562 | 20241204 | 091100 | 2644925850 | 46050 | 46050 | 46250 | 46000 | 1595 |
| 563 | 20241204 | 091000 | 2571495400 | 46000 | 46300 | 46300 | 46000 | 1950 |
| 564 | 20241204 | 090900 | 2481436700 | 46300 | 46250 | 46300 | 46250 | 819 |
| 565 | 20241204 | 090800 | 2443536350 | 46300 | 46250 | 46300 | 46150 | 2144 |
| 566 | 20241204 | 090700 | 2344457600 | 46300 | 46250 | 46350 | 46200 | 1011 |
| 567 | 20241204 | 090600 | 2297705850 | 46250 | 45850 | 46400 | 45850 | 4091 |
| 568 | 20241204 | 090500 | 2109247050 | 45900 | 45800 | 46000 | 45650 | 4534 |
| 569 | 20241204 | 090400 | 1901727800 | 45800 | 45700 | 46000 | 45650 | 2153 |
| 570 | 20241204 | 090300 | 1803251050 | 45700 | 45600 | 45700 | 45550 | 1111 |
| 571 | 20241204 | 090200 | 1752554800 | 45550 | 46000 | 46050 | 45150 | 10477 |
| 572 | 20241204 | 090100 | 1275585250 | 46100 | 45900 | 46900 | 45750 | 11817 |
| 573 | 20241204 | 090000 | 729337650 | 45750 | 45500 | 46000 | 45500 | 15693 |