31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 183200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 3 | 20241203 | 183100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20241203 | 183000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20241203 | 182900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20241203 | 182800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20241203 | 182700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20241203 | 182600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20241203 | 182500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20241203 | 182400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20241203 | 182300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20241203 | 182200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20241203 | 182100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20241203 | 182000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20241203 | 181900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20241203 | 181800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20241203 | 181700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20241203 | 181600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20241203 | 181500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20241203 | 181400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20241203 | 181300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20241203 | 181200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20241203 | 181100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20241203 | 181000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20241203 | 180900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20241203 | 180800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20241203 | 180700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20241203 | 180600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20241203 | 180500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20241203 | 180400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20241203 | 180300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20241203 | 180200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 33 | 20241203 | 180100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20241203 | 180000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20241203 | 175900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20241203 | 175800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20241203 | 175700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20241203 | 175600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20241203 | 175500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20241203 | 175400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20241203 | 175300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20241203 | 175200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20241203 | 175100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20241203 | 175000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20241203 | 174900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20241203 | 174800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20241203 | 174700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20241203 | 174600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20241203 | 174500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20241203 | 174400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20241203 | 174300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20241203 | 174200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20241203 | 174100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20241203 | 174000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20241203 | 173900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20241203 | 173800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20241203 | 173700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20241203 | 173600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20241203 | 173500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20241203 | 173400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20241203 | 173300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20241203 | 173200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 63 | 20241203 | 173100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20241203 | 173000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20241203 | 172900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20241203 | 172800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20241203 | 172700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20241203 | 172600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20241203 | 172500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20241203 | 172400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20241203 | 172300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20241203 | 172200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20241203 | 172100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20241203 | 172000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20241203 | 171900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20241203 | 171800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20241203 | 171700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20241203 | 171600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20241203 | 171500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20241203 | 171400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20241203 | 171300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20241203 | 171200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20241203 | 171100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20241203 | 171000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20241203 | 170900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20241203 | 170800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20241203 | 170700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20241203 | 170600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20241203 | 170500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20241203 | 170400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20241203 | 170300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20241203 | 170200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 93 | 20241203 | 170100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20241203 | 170000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20241203 | 165900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20241203 | 165800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20241203 | 165700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20241203 | 165600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20241203 | 165500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20241203 | 165400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20241203 | 165300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20241203 | 165200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20241203 | 165100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20241203 | 165000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20241203 | 164900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20241203 | 164800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20241203 | 164700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20241203 | 164600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20241203 | 164500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20241203 | 164400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20241203 | 164300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20241203 | 164200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20241203 | 164100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20241203 | 164000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20241203 | 163900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20241203 | 163800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20241203 | 163700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20241203 | 163600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20241203 | 163500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20241203 | 163400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20241203 | 163300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20241203 | 163200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 123 | 20241203 | 163100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20241203 | 163000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20241203 | 162900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20241203 | 162800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20241203 | 162700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20241203 | 162600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20241203 | 162500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20241203 | 162400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20241203 | 162300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20241203 | 162200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20241203 | 162100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20241203 | 162000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20241203 | 161900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20241203 | 161800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20241203 | 161700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20241203 | 161600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20241203 | 161500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20241203 | 161400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20241203 | 161300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20241203 | 161200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20241203 | 161100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20241203 | 161000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20241203 | 160900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20241203 | 160800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20241203 | 160700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20241203 | 160600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20241203 | 160500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20241203 | 160400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20241203 | 160300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20241203 | 160200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 153 | 20241203 | 160100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20241203 | 160000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20241203 | 155900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20241203 | 155800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20241203 | 155700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20241203 | 155600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20241203 | 155500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20241203 | 155400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20241203 | 155300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20241203 | 155200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20241203 | 155100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20241203 | 155000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20241203 | 154900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20241203 | 154800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20241203 | 154700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20241203 | 154600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20241203 | 154500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20241203 | 154400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20241203 | 154300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20241203 | 154200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20241203 | 154100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20241203 | 154000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20241203 | 153900 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20241203 | 153800 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20241203 | 153700 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20241203 | 153600 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20241203 | 153500 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20241203 | 153400 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20241203 | 153300 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20241203 | 153200 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 183 | 20241203 | 153100 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20241203 | 153000 | 19036778950 | 27800 | 27800 | 27800 | 27800 | 33651 |
| 185 | 20241203 | 152900 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20241203 | 152800 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20241203 | 152700 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20241203 | 152600 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20241203 | 152500 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20241203 | 152400 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20241203 | 152300 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20241203 | 152200 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20241203 | 152100 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20241203 | 152000 | 18101281150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20241203 | 151900 | 18101281150 | 27700 | 27750 | 27800 | 27700 | 2828 |
| 196 | 20241203 | 151800 | 18022802900 | 27800 | 27800 | 27800 | 27750 | 5617 |
| 197 | 20241203 | 151700 | 17866811200 | 27750 | 27800 | 27800 | 27750 | 1956 |
| 198 | 20241203 | 151600 | 17812484350 | 27800 | 27800 | 27800 | 27750 | 336 |
| 199 | 20241203 | 151500 | 17803151150 | 27750 | 27750 | 27800 | 27750 | 359 |
| 200 | 20241203 | 151400 | 17793181400 | 27800 | 27750 | 27800 | 27700 | 5873 |
| 201 | 20241203 | 151300 | 17630193250 | 27750 | 27750 | 27800 | 27700 | 2300 |
| 202 | 20241203 | 151200 | 17566369350 | 27800 | 27750 | 27800 | 27700 | 6780 |
| 203 | 20241203 | 151100 | 17378184950 | 27750 | 27750 | 27750 | 27700 | 895 |
| 204 | 20241203 | 151000 | 17353364150 | 27750 | 27800 | 27800 | 27700 | 1558 |
| 205 | 20241203 | 150900 | 17310145300 | 27800 | 27750 | 27800 | 27750 | 1981 |
| 206 | 20241203 | 150800 | 17255166550 | 27750 | 27750 | 27800 | 27750 | 2035 |
| 207 | 20241203 | 150700 | 17198691300 | 27750 | 27750 | 27800 | 27750 | 1375 |
| 208 | 20241203 | 150600 | 17160532700 | 27750 | 27750 | 27800 | 27750 | 1999 |
| 209 | 20241203 | 150500 | 17105056250 | 27750 | 27750 | 27800 | 27700 | 2385 |
| 210 | 20241203 | 150400 | 17038876100 | 27800 | 27750 | 27800 | 27700 | 2411 |
| 211 | 20241203 | 150300 | 16971979950 | 27800 | 27750 | 27800 | 27750 | 3843 |
| 212 | 20241203 | 150200 | 16865332150 | 27750 | 27750 | 27800 | 27750 | 4247 |
| 213 | 20241203 | 150100 | 16747473900 | 27750 | 27750 | 27800 | 27750 | 1029 |
| 214 | 20241203 | 150000 | 16718914100 | 27750 | 27800 | 27800 | 27750 | 890 |
| 215 | 20241203 | 145900 | 16694206200 | 27800 | 27800 | 27800 | 27750 | 1592 |
| 216 | 20241203 | 145800 | 16650021300 | 27750 | 27750 | 27800 | 27750 | 5393 |
| 217 | 20241203 | 145700 | 16500293600 | 27750 | 27750 | 27800 | 27750 | 1182 |
| 218 | 20241203 | 145600 | 16467484050 | 27800 | 27750 | 27800 | 27750 | 1223 |
| 219 | 20241203 | 145500 | 16433526450 | 27750 | 27800 | 27800 | 27750 | 1572 |
| 220 | 20241203 | 145400 | 16389829250 | 27750 | 27800 | 27800 | 27750 | 521 |
| 221 | 20241203 | 145300 | 16375363500 | 27800 | 27750 | 27800 | 27750 | 3036 |
| 222 | 20241203 | 145200 | 16290984200 | 27750 | 27750 | 27800 | 27750 | 1104 |
| 223 | 20241203 | 145100 | 16260347750 | 27800 | 27750 | 27800 | 27750 | 1164 |
| 224 | 20241203 | 145000 | 16228046150 | 27750 | 27750 | 27800 | 27750 | 459 |
| 225 | 20241203 | 144900 | 16215304550 | 27750 | 27750 | 27800 | 27750 | 1118 |
| 226 | 20241203 | 144800 | 16184278500 | 27750 | 27800 | 27800 | 27750 | 454 |
| 227 | 20241203 | 144700 | 16171674050 | 27800 | 27750 | 27800 | 27750 | 942 |
| 228 | 20241203 | 144600 | 16145532800 | 27750 | 27750 | 27800 | 27750 | 614 |
| 229 | 20241203 | 144500 | 16128493900 | 27800 | 27750 | 27800 | 27750 | 206 |
| 230 | 20241203 | 144400 | 16122776550 | 27800 | 27800 | 27800 | 27750 | 617 |
| 231 | 20241203 | 144300 | 16105645700 | 27800 | 27800 | 27800 | 27750 | 209 |
| 232 | 20241203 | 144200 | 16099840250 | 27800 | 27800 | 27800 | 27750 | 663 |
| 233 | 20241203 | 144100 | 16081436500 | 27750 | 27800 | 27800 | 27750 | 185 |
| 234 | 20241203 | 144000 | 16076298400 | 27800 | 27800 | 27800 | 27750 | 716 |
| 235 | 20241203 | 143900 | 16056425000 | 27750 | 27800 | 27800 | 27750 | 323 |
| 236 | 20241203 | 143800 | 16047454100 | 27750 | 27800 | 27800 | 27750 | 794 |
| 237 | 20241203 | 143700 | 16025411300 | 27800 | 27750 | 27800 | 27750 | 1018 |
| 238 | 20241203 | 143600 | 15997156300 | 27750 | 27800 | 27800 | 27750 | 743 |
| 239 | 20241203 | 143500 | 15976534350 | 27750 | 27800 | 27800 | 27750 | 301 |
| 240 | 20241203 | 143400 | 15968179050 | 27750 | 27800 | 27800 | 27750 | 472 |
| 241 | 20241203 | 143300 | 15955079050 | 27750 | 27750 | 27800 | 27750 | 197 |
| 242 | 20241203 | 143200 | 15949608300 | 27750 | 27750 | 27800 | 27750 | 426 |
| 243 | 20241203 | 143100 | 15937784950 | 27750 | 27750 | 27800 | 27750 | 590 |
| 244 | 20241203 | 143000 | 15921409700 | 27750 | 27800 | 27800 | 27750 | 335 |
| 245 | 20241203 | 142900 | 15912103300 | 27800 | 27800 | 27800 | 27750 | 632 |
| 246 | 20241203 | 142800 | 15894562400 | 27800 | 27750 | 27800 | 27750 | 273 |
| 247 | 20241203 | 142700 | 15886984500 | 27750 | 27750 | 27800 | 27750 | 632 |
| 248 | 20241203 | 142600 | 15869443150 | 27800 | 27750 | 27800 | 27750 | 2569 |
| 249 | 20241203 | 142500 | 15798060050 | 27750 | 27750 | 27800 | 27750 | 864 |
| 250 | 20241203 | 142400 | 15774083000 | 27750 | 27800 | 27800 | 27750 | 199 |
| 251 | 20241203 | 142300 | 15768560050 | 27750 | 27800 | 27800 | 27750 | 411 |
| 252 | 20241203 | 142200 | 15757152900 | 27800 | 27850 | 27850 | 27750 | 1326 |
| 253 | 20241203 | 142100 | 15720304100 | 27800 | 27800 | 27850 | 27800 | 4753 |
| 254 | 20241203 | 142000 | 15588168500 | 27850 | 27800 | 27850 | 27800 | 537 |
| 255 | 20241203 | 141900 | 15573237000 | 27850 | 27850 | 27850 | 27800 | 342 |
| 256 | 20241203 | 141800 | 15563715500 | 27850 | 27850 | 27850 | 27800 | 248 |
| 257 | 20241203 | 141700 | 15556815600 | 27800 | 27850 | 27850 | 27800 | 43 |
| 258 | 20241203 | 141600 | 15555618150 | 27850 | 27800 | 27850 | 27800 | 721 |
| 259 | 20241203 | 141500 | 15535554800 | 27800 | 27850 | 27850 | 27800 | 171 |
| 260 | 20241203 | 141400 | 15530799250 | 27800 | 27850 | 27850 | 27800 | 388 |
| 261 | 20241203 | 141300 | 15520010150 | 27800 | 27800 | 27850 | 27800 | 532 |
| 262 | 20241203 | 141200 | 15505217850 | 27800 | 27800 | 27850 | 27800 | 7435 |
| 263 | 20241203 | 141100 | 15298491950 | 27750 | 27750 | 27800 | 27750 | 20 |
| 264 | 20241203 | 141000 | 15297936400 | 27800 | 27750 | 27800 | 27750 | 396 |
| 265 | 20241203 | 140900 | 15286944200 | 27800 | 27800 | 27800 | 27750 | 331 |
| 266 | 20241203 | 140800 | 15277753150 | 27750 | 27800 | 27800 | 27750 | 1539 |
| 267 | 20241203 | 140700 | 15235045300 | 27750 | 27750 | 27800 | 27750 | 252 |
| 268 | 20241203 | 140600 | 15228050450 | 27750 | 27750 | 27800 | 27750 | 403 |
| 269 | 20241203 | 140500 | 15216866900 | 27750 | 27750 | 27800 | 27750 | 578 |
| 270 | 20241203 | 140400 | 15200827100 | 27800 | 27750 | 27800 | 27750 | 295 |
| 271 | 20241203 | 140300 | 15192640400 | 27750 | 27750 | 27800 | 27750 | 2355 |
| 272 | 20241203 | 140200 | 15127287500 | 27750 | 27750 | 27800 | 27750 | 399 |
| 273 | 20241203 | 140100 | 15116213900 | 27750 | 27800 | 27800 | 27750 | 129 |
| 274 | 20241203 | 140000 | 15112630900 | 27800 | 27750 | 27800 | 27750 | 141 |
| 275 | 20241203 | 135900 | 15108716000 | 27750 | 27800 | 27800 | 27750 | 409 |
| 276 | 20241203 | 135800 | 15097364900 | 27750 | 27800 | 27800 | 27750 | 203 |
| 277 | 20241203 | 135700 | 15091731000 | 27800 | 27750 | 27800 | 27750 | 47 |
| 278 | 20241203 | 135600 | 15090424550 | 27750 | 27800 | 27800 | 27750 | 806 |
| 279 | 20241203 | 135500 | 15068057400 | 27800 | 27800 | 27800 | 27750 | 910 |
| 280 | 20241203 | 135400 | 15042804400 | 27750 | 27800 | 27800 | 27750 | 36 |
| 281 | 20241203 | 135300 | 15041803750 | 27800 | 27850 | 27850 | 27750 | 183 |
| 282 | 20241203 | 135200 | 15036716200 | 27800 | 27850 | 27850 | 27800 | 556 |
| 283 | 20241203 | 135100 | 15021258950 | 27850 | 27850 | 27850 | 27800 | 18 |
| 284 | 20241203 | 135000 | 15020758200 | 27850 | 27800 | 27850 | 27800 | 581 |
| 285 | 20241203 | 134900 | 15004604650 | 27850 | 27800 | 27850 | 27750 | 1061 |
| 286 | 20241203 | 134800 | 14975114950 | 27750 | 27800 | 27800 | 27750 | 546 |
| 287 | 20241203 | 134700 | 14959946400 | 27800 | 27800 | 27800 | 27750 | 113 |
| 288 | 20241203 | 134600 | 14956807050 | 27800 | 27750 | 27800 | 27750 | 171 |
| 289 | 20241203 | 134500 | 14952061400 | 27800 | 27750 | 27800 | 27750 | 286 |
| 290 | 20241203 | 134400 | 14944124450 | 27800 | 27750 | 27800 | 27750 | 85 |
| 291 | 20241203 | 134300 | 14941764100 | 27800 | 27800 | 27850 | 27800 | 6252 |
| 292 | 20241203 | 134200 | 14767953200 | 27800 | 27800 | 27850 | 27800 | 322 |
| 293 | 20241203 | 134100 | 14758998350 | 27850 | 27850 | 27850 | 27800 | 325 |
| 294 | 20241203 | 134000 | 14749960300 | 27800 | 27800 | 27850 | 27800 | 316 |
| 295 | 20241203 | 133900 | 14741173100 | 27800 | 27850 | 27850 | 27800 | 76 |
| 296 | 20241203 | 133800 | 14739056550 | 27850 | 27850 | 27850 | 27800 | 36 |
| 297 | 20241203 | 133700 | 14738054000 | 27800 | 27850 | 27850 | 27800 | 60 |
| 298 | 20241203 | 133600 | 14736383050 | 27850 | 27850 | 27850 | 27800 | 175 |
| 299 | 20241203 | 133500 | 14731510750 | 27850 | 27850 | 27850 | 27850 | 1550 |
| 300 | 20241203 | 133400 | 14688343250 | 27850 | 27850 | 27850 | 27850 | 1476 |
| 301 | 20241203 | 133300 | 14647236650 | 27800 | 27800 | 27850 | 27800 | 112 |
| 302 | 20241203 | 133200 | 14644121550 | 27850 | 27750 | 27850 | 27750 | 6382 |
| 303 | 20241203 | 133100 | 14466663200 | 27750 | 27750 | 27800 | 27750 | 416 |
| 304 | 20241203 | 133000 | 14455116100 | 27800 | 27750 | 27800 | 27750 | 705 |
| 305 | 20241203 | 132900 | 14435533250 | 27750 | 27750 | 27800 | 27750 | 144 |
| 306 | 20241203 | 132800 | 14431535700 | 27750 | 27800 | 27800 | 27750 | 159 |
| 307 | 20241203 | 132700 | 14427122050 | 27750 | 27800 | 27800 | 27750 | 541 |
| 308 | 20241203 | 132600 | 14412106500 | 27750 | 27750 | 27800 | 27750 | 250 |
| 309 | 20241203 | 132500 | 14405164900 | 27750 | 27800 | 27800 | 27750 | 167 |
| 310 | 20241203 | 132400 | 14400528650 | 27750 | 27800 | 27800 | 27750 | 830 |
| 311 | 20241203 | 132300 | 14377487750 | 27800 | 27750 | 27800 | 27750 | 812 |
| 312 | 20241203 | 132200 | 14354952900 | 27750 | 27800 | 27800 | 27750 | 109 |
| 313 | 20241203 | 132100 | 14351925750 | 27800 | 27750 | 27800 | 27750 | 11435 |
| 314 | 20241203 | 132000 | 14034595400 | 27800 | 27750 | 27800 | 27750 | 304 |
| 315 | 20241203 | 131900 | 14026155050 | 27800 | 27800 | 27800 | 27750 | 72 |
| 316 | 20241203 | 131800 | 14024155300 | 27750 | 27800 | 27800 | 27750 | 284 |
| 317 | 20241203 | 131700 | 14016266500 | 27800 | 27800 | 27800 | 27750 | 80 |
| 318 | 20241203 | 131600 | 14014044450 | 27800 | 27800 | 27800 | 27750 | 75 |
| 319 | 20241203 | 131500 | 14011960900 | 27800 | 27800 | 27800 | 27750 | 2593 |
| 320 | 20241203 | 131400 | 13939896200 | 27750 | 27700 | 27800 | 27700 | 450 |
| 321 | 20241203 | 131300 | 13927405800 | 27700 | 27800 | 27800 | 27700 | 6654 |
| 322 | 20241203 | 131200 | 13742823500 | 27800 | 27800 | 27850 | 27800 | 971 |
| 323 | 20241203 | 131100 | 13715829650 | 27750 | 27750 | 27800 | 27750 | 514 |
| 324 | 20241203 | 131000 | 13701554250 | 27750 | 27750 | 27800 | 27750 | 624 |
| 325 | 20241203 | 130900 | 13684221150 | 27800 | 27750 | 27800 | 27750 | 250 |
| 326 | 20241203 | 130800 | 13677272150 | 27800 | 27800 | 27800 | 27750 | 820 |
| 327 | 20241203 | 130700 | 13654487350 | 27800 | 27800 | 27800 | 27750 | 1521 |
| 328 | 20241203 | 130600 | 13612208400 | 27750 | 27750 | 27800 | 27750 | 345 |
| 329 | 20241203 | 130500 | 13602633150 | 27750 | 27800 | 27800 | 27750 | 168 |
| 330 | 20241203 | 130400 | 13597969300 | 27800 | 27800 | 27800 | 27750 | 332 |
| 331 | 20241203 | 130300 | 13588744100 | 27800 | 27750 | 27800 | 27750 | 7928 |
| 332 | 20241203 | 130200 | 13368716900 | 27750 | 27800 | 27800 | 27750 | 14 |
| 333 | 20241203 | 130100 | 13368327900 | 27800 | 27800 | 27800 | 27750 | 701 |
| 334 | 20241203 | 130000 | 13348852150 | 27800 | 27800 | 27850 | 27800 | 1212 |
| 335 | 20241203 | 125900 | 13315158450 | 27800 | 27800 | 27850 | 27800 | 1346 |
| 336 | 20241203 | 125800 | 13277739550 | 27800 | 27800 | 27850 | 27800 | 2081 |
| 337 | 20241203 | 125700 | 13219886400 | 27800 | 27800 | 27800 | 27800 | 456 |
| 338 | 20241203 | 125600 | 13207209600 | 27850 | 27850 | 27850 | 27800 | 486 |
| 339 | 20241203 | 125500 | 13193684850 | 27850 | 27800 | 27850 | 27800 | 68 |
| 340 | 20241203 | 125400 | 13191791250 | 27800 | 27800 | 27800 | 27800 | 178 |
| 341 | 20241203 | 125300 | 13186842850 | 27800 | 27800 | 27800 | 27800 | 182 |
| 342 | 20241203 | 125200 | 13181783250 | 27850 | 27850 | 27850 | 27800 | 249 |
| 343 | 20241203 | 125100 | 13174852600 | 27800 | 27800 | 27850 | 27800 | 87 |
| 344 | 20241203 | 125000 | 13172433950 | 27850 | 27800 | 27850 | 27800 | 217 |
| 345 | 20241203 | 124900 | 13166394500 | 27800 | 27850 | 27850 | 27800 | 829 |
| 346 | 20241203 | 124800 | 13143328350 | 27850 | 27800 | 27850 | 27800 | 78 |
| 347 | 20241203 | 124700 | 13141158550 | 27850 | 27800 | 27850 | 27800 | 23 |
| 348 | 20241203 | 124600 | 13140519100 | 27800 | 27800 | 27800 | 27800 | 257 |
| 349 | 20241203 | 124500 | 13133374500 | 27850 | 27800 | 27850 | 27750 | 1980 |
| 350 | 20241203 | 124400 | 13078331900 | 27800 | 27800 | 27800 | 27750 | 618 |
| 351 | 20241203 | 124300 | 13061163850 | 27800 | 27800 | 27800 | 27750 | 157 |
| 352 | 20241203 | 124200 | 13056800650 | 27800 | 27800 | 27850 | 27750 | 2882 |
| 353 | 20241203 | 124100 | 12976817100 | 27800 | 27800 | 27800 | 27800 | 1660 |
| 354 | 20241203 | 124000 | 12930669100 | 27800 | 27800 | 27800 | 27800 | 119 |
| 355 | 20241203 | 123900 | 12927360900 | 27850 | 27850 | 27850 | 27800 | 293 |
| 356 | 20241203 | 123800 | 12919214100 | 27850 | 27800 | 27850 | 27800 | 1548 |
| 357 | 20241203 | 123700 | 12876157700 | 27800 | 27750 | 27800 | 27750 | 103 |
| 358 | 20241203 | 123600 | 12873298450 | 27800 | 27800 | 27850 | 27750 | 4194 |
| 359 | 20241203 | 123500 | 12756706850 | 27850 | 27850 | 27850 | 27800 | 280 |
| 360 | 20241203 | 123400 | 12748910750 | 27850 | 27800 | 27850 | 27800 | 203 |
| 361 | 20241203 | 123300 | 12743259900 | 27800 | 27800 | 27800 | 27800 | 337 |
| 362 | 20241203 | 123200 | 12733891300 | 27850 | 27850 | 27850 | 27800 | 323 |
| 363 | 20241203 | 123100 | 12724902500 | 27850 | 27800 | 27850 | 27800 | 271 |
| 364 | 20241203 | 123000 | 12717362300 | 27850 | 27800 | 27850 | 27800 | 34 |
| 365 | 20241203 | 122900 | 12716417000 | 27800 | 27800 | 27850 | 27800 | 840 |
| 366 | 20241203 | 122800 | 12693057050 | 27800 | 27850 | 27850 | 27800 | 440 |
| 367 | 20241203 | 122700 | 12680818800 | 27800 | 27800 | 27850 | 27800 | 1630 |
| 368 | 20241203 | 122600 | 12635502200 | 27800 | 27850 | 27850 | 27800 | 174 |
| 369 | 20241203 | 122500 | 12630661100 | 27850 | 27850 | 27850 | 27800 | 11 |
| 370 | 20241203 | 122400 | 12630355000 | 27850 | 27800 | 27850 | 27800 | 3 |
| 371 | 20241203 | 122300 | 12630271500 | 27800 | 27850 | 27850 | 27800 | 292 |
| 372 | 20241203 | 122200 | 12622145750 | 27850 | 27850 | 27900 | 27850 | 215 |
| 373 | 20241203 | 122100 | 12616154600 | 27850 | 27850 | 27850 | 27850 | 416 |
| 374 | 20241203 | 122000 | 12604569000 | 27850 | 27850 | 27900 | 27850 | 1405 |
| 375 | 20241203 | 121900 | 12565437750 | 27850 | 27850 | 27900 | 27800 | 3038 |
| 376 | 20241203 | 121800 | 12480817950 | 27800 | 27800 | 27800 | 27750 | 887 |
| 377 | 20241203 | 121700 | 12456161250 | 27800 | 27850 | 27850 | 27800 | 1157 |
| 378 | 20241203 | 121600 | 12423989450 | 27800 | 27850 | 27850 | 27800 | 428 |
| 379 | 20241203 | 121500 | 12412073150 | 27850 | 27850 | 27850 | 27850 | 112 |
| 380 | 20241203 | 121400 | 12408953950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 381 | 20241203 | 121300 | 12408953950 | 27800 | 27850 | 27850 | 27800 | 56 |
| 382 | 20241203 | 121200 | 12407395800 | 27850 | 27850 | 27850 | 27800 | 1109 |
| 383 | 20241203 | 121100 | 12376512800 | 27800 | 27800 | 27850 | 27800 | 912 |
| 384 | 20241203 | 121000 | 12351139600 | 27800 | 27800 | 27850 | 27750 | 1450 |
| 385 | 20241203 | 120900 | 12310827750 | 27800 | 27800 | 27850 | 27800 | 4462 |
| 386 | 20241203 | 120800 | 12186772950 | 27800 | 27800 | 27800 | 27800 | 922 |
| 387 | 20241203 | 120700 | 12161141350 | 27800 | 27800 | 27850 | 27750 | 2172 |
| 388 | 20241203 | 120600 | 12100717100 | 27750 | 27850 | 27850 | 27750 | 781 |
| 389 | 20241203 | 120500 | 12078987050 | 27850 | 27800 | 27850 | 27750 | 950 |
| 390 | 20241203 | 120400 | 12052600650 | 27750 | 27750 | 27750 | 27750 | 1 |
| 391 | 20241203 | 120300 | 12052572900 | 27750 | 27850 | 27850 | 27750 | 189 |
| 392 | 20241203 | 120200 | 12047324800 | 27750 | 27800 | 27850 | 27750 | 855 |
| 393 | 20241203 | 120100 | 12023556200 | 27800 | 27750 | 27800 | 27750 | 2796 |
| 394 | 20241203 | 120000 | 11945917800 | 27750 | 27750 | 27800 | 27750 | 308 |
| 395 | 20241203 | 115900 | 11937368300 | 27800 | 27800 | 27800 | 27750 | 1047 |
| 396 | 20241203 | 115800 | 11908305650 | 27800 | 27800 | 27800 | 27750 | 5934 |
| 397 | 20241203 | 115700 | 11743445950 | 27800 | 27750 | 27800 | 27750 | 137 |
| 398 | 20241203 | 115600 | 11739644150 | 27800 | 27800 | 27800 | 27750 | 5402 |
| 399 | 20241203 | 115500 | 11589522550 | 27850 | 27800 | 27850 | 27800 | 594 |
| 400 | 20241203 | 115400 | 11572994100 | 27850 | 27800 | 27850 | 27800 | 327 |
| 401 | 20241203 | 115300 | 11563899550 | 27800 | 27850 | 27850 | 27800 | 240 |
| 402 | 20241203 | 115200 | 11557225650 | 27800 | 27850 | 27850 | 27800 | 93 |
| 403 | 20241203 | 115100 | 11554638300 | 27850 | 27900 | 27900 | 27800 | 1577 |
| 404 | 20241203 | 115000 | 11510653100 | 27850 | 27800 | 27850 | 27800 | 1704 |
| 405 | 20241203 | 114900 | 11463214500 | 27850 | 27850 | 27850 | 27800 | 222 |
| 406 | 20241203 | 114800 | 11457034750 | 27850 | 27800 | 27850 | 27800 | 286 |
| 407 | 20241203 | 114700 | 11449077900 | 27800 | 27900 | 27900 | 27800 | 3085 |
| 408 | 20241203 | 114600 | 11363170950 | 27900 | 27850 | 27900 | 27850 | 908 |
| 409 | 20241203 | 114500 | 11337881800 | 27850 | 27850 | 27900 | 27850 | 139 |
| 410 | 20241203 | 114400 | 11334010600 | 27850 | 27850 | 27900 | 27850 | 1352 |
| 411 | 20241203 | 114300 | 11296357150 | 27900 | 27850 | 27900 | 27850 | 544 |
| 412 | 20241203 | 114200 | 11281205350 | 27850 | 27850 | 27850 | 27850 | 171 |
| 413 | 20241203 | 114100 | 11276443000 | 27850 | 27850 | 27850 | 27850 | 54 |
| 414 | 20241203 | 114000 | 11274939100 | 27900 | 27850 | 27900 | 27850 | 817 |
| 415 | 20241203 | 113900 | 11252168600 | 27900 | 27850 | 27900 | 27850 | 334 |
| 416 | 20241203 | 113800 | 11242856600 | 27850 | 27850 | 27900 | 27850 | 866 |
| 417 | 20241203 | 113700 | 11218721100 | 27850 | 27850 | 27900 | 27850 | 1408 |
| 418 | 20241203 | 113600 | 11179506950 | 27900 | 27850 | 27900 | 27850 | 1147 |
| 419 | 20241203 | 113500 | 11147562950 | 27800 | 27800 | 27900 | 27800 | 1033 |
| 420 | 20241203 | 113400 | 11118803150 | 27800 | 27900 | 27900 | 27800 | 3526 |
| 421 | 20241203 | 113300 | 11020630950 | 27900 | 27900 | 27900 | 27850 | 355 |
| 422 | 20241203 | 113200 | 11010731750 | 27900 | 27850 | 27900 | 27850 | 6175 |
| 423 | 20241203 | 113100 | 10838634400 | 27850 | 27850 | 27850 | 27850 | 988 |
| 424 | 20241203 | 113000 | 10811118600 | 27900 | 27850 | 27900 | 27850 | 170 |
| 425 | 20241203 | 112900 | 10806382750 | 27850 | 27900 | 27900 | 27850 | 350 |
| 426 | 20241203 | 112800 | 10796632500 | 27900 | 27900 | 27900 | 27900 | 41 |
| 427 | 20241203 | 112700 | 10795488600 | 27900 | 27850 | 27900 | 27850 | 1003 |
| 428 | 20241203 | 112600 | 10767553400 | 27850 | 27900 | 27900 | 27850 | 416 |
| 429 | 20241203 | 112500 | 10755952650 | 27900 | 27900 | 27900 | 27850 | 127 |
| 430 | 20241203 | 112400 | 10752410400 | 27900 | 27900 | 27900 | 27850 | 739 |
| 431 | 20241203 | 112300 | 10731796250 | 27900 | 27900 | 27900 | 27850 | 2849 |
| 432 | 20241203 | 112200 | 10652313100 | 27850 | 27900 | 27900 | 27850 | 389 |
| 433 | 20241203 | 112100 | 10641462650 | 27850 | 27900 | 27900 | 27850 | 421 |
| 434 | 20241203 | 112000 | 10629735800 | 27900 | 27850 | 27900 | 27850 | 672 |
| 435 | 20241203 | 111900 | 10611016250 | 27900 | 27850 | 27900 | 27850 | 58 |
| 436 | 20241203 | 111800 | 10609398100 | 27900 | 27900 | 27900 | 27900 | 146 |
| 437 | 20241203 | 111700 | 10605324700 | 27900 | 27850 | 27900 | 27850 | 149 |
| 438 | 20241203 | 111600 | 10601170650 | 27850 | 27900 | 27900 | 27850 | 94 |
| 439 | 20241203 | 111500 | 10598549500 | 27850 | 27900 | 27900 | 27850 | 2581 |
| 440 | 20241203 | 111400 | 10526549600 | 27900 | 27900 | 27900 | 27850 | 2621 |
| 441 | 20241203 | 111300 | 10453437800 | 27850 | 27900 | 27900 | 27850 | 642 |
| 442 | 20241203 | 111200 | 10435530600 | 27900 | 27850 | 27900 | 27850 | 1755 |
| 443 | 20241203 | 111100 | 10386576600 | 27900 | 27900 | 27900 | 27850 | 65 |
| 444 | 20241203 | 111000 | 10384763200 | 27850 | 27750 | 27850 | 27750 | 7301 |
| 445 | 20241203 | 110900 | 10181743000 | 27750 | 27800 | 27800 | 27750 | 370 |
| 446 | 20241203 | 110800 | 10171467000 | 27800 | 27750 | 27800 | 27750 | 67 |
| 447 | 20241203 | 110700 | 10169604950 | 27750 | 27800 | 27800 | 27750 | 2451 |
| 448 | 20241203 | 110600 | 10101471250 | 27800 | 27850 | 27850 | 27750 | 8321 |
| 449 | 20241203 | 110500 | 9870155350 | 27800 | 27800 | 27850 | 27800 | 7060 |
| 450 | 20241203 | 110400 | 9673887300 | 27800 | 27800 | 27850 | 27800 | 221 |
| 451 | 20241203 | 110300 | 9667742000 | 27850 | 27800 | 27850 | 27800 | 153 |
| 452 | 20241203 | 110200 | 9663488500 | 27800 | 27850 | 27850 | 27800 | 580 |
| 453 | 20241203 | 110100 | 9647345300 | 27850 | 27850 | 27850 | 27800 | 2476 |
| 454 | 20241203 | 110000 | 9578393700 | 27850 | 27850 | 27900 | 27850 | 4453 |
| 455 | 20241203 | 105900 | 9454377600 | 27850 | 27850 | 27850 | 27850 | 334 |
| 456 | 20241203 | 105800 | 9445075700 | 27850 | 27850 | 27900 | 27850 | 276 |
| 457 | 20241203 | 105700 | 9437377550 | 27850 | 27900 | 27900 | 27850 | 269 |
| 458 | 20241203 | 105600 | 9429876850 | 27850 | 27900 | 27900 | 27850 | 182 |
| 459 | 20241203 | 105500 | 9424808000 | 27900 | 27900 | 27900 | 27850 | 618 |
| 460 | 20241203 | 105400 | 9407575250 | 27900 | 27850 | 27900 | 27850 | 302 |
| 461 | 20241203 | 105300 | 9399154350 | 27850 | 27850 | 27900 | 27850 | 816 |
| 462 | 20241203 | 105200 | 9376428700 | 27850 | 27850 | 27900 | 27850 | 265 |
| 463 | 20241203 | 105100 | 9369048400 | 27900 | 27900 | 27900 | 27850 | 2737 |
| 464 | 20241203 | 105000 | 9292746750 | 27900 | 27900 | 27900 | 27900 | 502 |
| 465 | 20241203 | 104900 | 9278740950 | 27900 | 27900 | 27950 | 27900 | 6265 |
| 466 | 20241203 | 104800 | 9103903000 | 27950 | 27950 | 27950 | 27900 | 5731 |
| 467 | 20241203 | 104700 | 8943985900 | 27900 | 27900 | 27950 | 27900 | 1572 |
| 468 | 20241203 | 104600 | 8900081100 | 27900 | 27900 | 27950 | 27900 | 714 |
| 469 | 20241203 | 104500 | 8880138300 | 27900 | 27850 | 27950 | 27850 | 6920 |
| 470 | 20241203 | 104400 | 8687018650 | 27900 | 27850 | 27900 | 27850 | 726 |
| 471 | 20241203 | 104300 | 8666771900 | 27850 | 27900 | 27900 | 27850 | 505 |
| 472 | 20241203 | 104200 | 8652685450 | 27850 | 27900 | 27900 | 27850 | 2118 |
| 473 | 20241203 | 104100 | 8593595800 | 27900 | 27950 | 27950 | 27850 | 12781 |
| 474 | 20241203 | 104000 | 8237012450 | 27950 | 27900 | 27950 | 27900 | 1119 |
| 475 | 20241203 | 103900 | 8205738400 | 27950 | 27850 | 27950 | 27850 | 16770 |
| 476 | 20241203 | 103800 | 7738030800 | 27850 | 27850 | 27850 | 27800 | 11532 |
| 477 | 20241203 | 103700 | 7416876800 | 27850 | 27800 | 27850 | 27800 | 1298 |
| 478 | 20241203 | 103600 | 7380791000 | 27800 | 27850 | 27850 | 27800 | 831 |
| 479 | 20241203 | 103500 | 7357666850 | 27850 | 27850 | 27850 | 27800 | 250 |
| 480 | 20241203 | 103400 | 7350709450 | 27850 | 27850 | 27850 | 27800 | 486 |
| 481 | 20241203 | 103300 | 7337184950 | 27850 | 27800 | 27850 | 27800 | 16530 |
| 482 | 20241203 | 103200 | 6877376950 | 27800 | 27800 | 27800 | 27750 | 357 |
| 483 | 20241203 | 103100 | 6867464350 | 27800 | 27750 | 27800 | 27750 | 708 |
| 484 | 20241203 | 103000 | 6847811800 | 27750 | 27750 | 27800 | 27750 | 369 |
| 485 | 20241203 | 102900 | 6837570450 | 27800 | 27800 | 27800 | 27800 | 309 |
| 486 | 20241203 | 102800 | 6828980250 | 27800 | 27800 | 27800 | 27750 | 131 |
| 487 | 20241203 | 102700 | 6825339100 | 27750 | 27800 | 27800 | 27750 | 141 |
| 488 | 20241203 | 102600 | 6821422100 | 27750 | 27750 | 27800 | 27750 | 971 |
| 489 | 20241203 | 102500 | 6794431150 | 27750 | 27750 | 27800 | 27750 | 443 |
| 490 | 20241203 | 102400 | 6782116450 | 27750 | 27800 | 27800 | 27750 | 159 |
| 491 | 20241203 | 102300 | 6777696450 | 27800 | 27800 | 27800 | 27750 | 894 |
| 492 | 20241203 | 102200 | 6752844700 | 27800 | 27800 | 27850 | 27750 | 12541 |
| 493 | 20241203 | 102100 | 6404206700 | 27800 | 27750 | 27800 | 27700 | 5649 |
| 494 | 20241203 | 102000 | 6247441750 | 27750 | 27750 | 27800 | 27700 | 4691 |
| 495 | 20241203 | 101900 | 6117293800 | 27800 | 27750 | 27800 | 27750 | 1146 |
| 496 | 20241203 | 101800 | 6085489300 | 27750 | 27750 | 27800 | 27700 | 10280 |
| 497 | 20241203 | 101700 | 5800221050 | 27750 | 27750 | 27750 | 27700 | 2853 |
| 498 | 20241203 | 101600 | 5721055750 | 27750 | 27650 | 27750 | 27650 | 14261 |
| 499 | 20241203 | 101500 | 5325976000 | 27650 | 27650 | 27700 | 27650 | 170 |
| 500 | 20241203 | 101400 | 5321274150 | 27650 | 27650 | 27700 | 27650 | 2455 |
| 501 | 20241203 | 101300 | 5253339100 | 27650 | 27650 | 27700 | 27550 | 11682 |
| 502 | 20241203 | 101200 | 4930596750 | 27650 | 27600 | 27650 | 27600 | 5740 |
| 503 | 20241203 | 101100 | 4772169800 | 27650 | 27650 | 27650 | 27600 | 149 |
| 504 | 20241203 | 101000 | 4768052550 | 27650 | 27650 | 27650 | 27600 | 6464 |
| 505 | 20241203 | 100900 | 4589382250 | 27700 | 27700 | 27700 | 27650 | 142 |
| 506 | 20241203 | 100800 | 4585454500 | 27700 | 27650 | 27700 | 27650 | 780 |
| 507 | 20241203 | 100700 | 4563885650 | 27650 | 27650 | 27700 | 27650 | 541 |
| 508 | 20241203 | 100600 | 4548916000 | 27700 | 27700 | 27700 | 27650 | 273 |
| 509 | 20241203 | 100500 | 4541364600 | 27700 | 27600 | 27700 | 27550 | 12462 |
| 510 | 20241203 | 100400 | 4196864850 | 27600 | 27500 | 27650 | 27500 | 2974 |
| 511 | 20241203 | 100300 | 4114792400 | 27500 | 27550 | 27550 | 27500 | 800 |
| 512 | 20241203 | 100200 | 4092753850 | 27550 | 27550 | 27600 | 27500 | 1093 |
| 513 | 20241203 | 100100 | 4062648950 | 27550 | 27600 | 27600 | 27550 | 3494 |
| 514 | 20241203 | 100000 | 3966257450 | 27600 | 27550 | 27600 | 27550 | 975 |
| 515 | 20241203 | 095900 | 3939396100 | 27600 | 27600 | 27600 | 27550 | 2872 |
| 516 | 20241203 | 095800 | 3860153100 | 27550 | 27600 | 27600 | 27550 | 371 |
| 517 | 20241203 | 095700 | 3849931550 | 27550 | 27600 | 27600 | 27550 | 3266 |
| 518 | 20241203 | 095600 | 3759952800 | 27550 | 27600 | 27600 | 27550 | 268 |
| 519 | 20241203 | 095500 | 3752562600 | 27550 | 27600 | 27600 | 27550 | 70 |
| 520 | 20241203 | 095400 | 3750631750 | 27550 | 27600 | 27600 | 27550 | 202 |
| 521 | 20241203 | 095300 | 3745064200 | 27550 | 27550 | 27600 | 27500 | 2998 |
| 522 | 20241203 | 095200 | 3662464350 | 27550 | 27600 | 27600 | 27500 | 1830 |
| 523 | 20241203 | 095100 | 3612070750 | 27550 | 27600 | 27600 | 27550 | 478 |
| 524 | 20241203 | 095000 | 3598889150 | 27600 | 27550 | 27600 | 27550 | 686 |
| 525 | 20241203 | 094900 | 3579986600 | 27600 | 27650 | 27650 | 27550 | 2668 |
| 526 | 20241203 | 094800 | 3506350300 | 27600 | 27650 | 27650 | 27600 | 2065 |
| 527 | 20241203 | 094700 | 3449352500 | 27600 | 27600 | 27650 | 27600 | 626 |
| 528 | 20241203 | 094600 | 3432058600 | 27650 | 27650 | 27650 | 27600 | 1176 |
| 529 | 20241203 | 094500 | 3399584550 | 27600 | 27600 | 27650 | 27600 | 1837 |
| 530 | 20241203 | 094400 | 3348874000 | 27600 | 27550 | 27600 | 27550 | 5393 |
| 531 | 20241203 | 094300 | 3200143250 | 27500 | 27500 | 27550 | 27450 | 3674 |
| 532 | 20241203 | 094200 | 3099074100 | 27450 | 27450 | 27500 | 27450 | 8222 |
| 533 | 20241203 | 094100 | 2873259400 | 27450 | 27500 | 27500 | 27450 | 5941 |
| 534 | 20241203 | 094000 | 2710148900 | 27500 | 27450 | 27500 | 27450 | 624 |
| 535 | 20241203 | 093900 | 2693002350 | 27500 | 27500 | 27500 | 27500 | 682 |
| 536 | 20241203 | 093800 | 2674247350 | 27550 | 27500 | 27550 | 27450 | 3566 |
| 537 | 20241203 | 093700 | 2576214300 | 27500 | 27500 | 27500 | 27450 | 272 |
| 538 | 20241203 | 093600 | 2568734350 | 27500 | 27550 | 27550 | 27450 | 2817 |
| 539 | 20241203 | 093500 | 2491262300 | 27500 | 27550 | 27550 | 27500 | 179 |
| 540 | 20241203 | 093400 | 2486339250 | 27550 | 27500 | 27550 | 27450 | 2764 |
| 541 | 20241203 | 093300 | 2410320850 | 27450 | 27500 | 27500 | 27450 | 605 |
| 542 | 20241203 | 093200 | 2393691150 | 27500 | 27450 | 27500 | 27450 | 1336 |
| 543 | 20241203 | 093100 | 2356960000 | 27450 | 27500 | 27500 | 27450 | 724 |
| 544 | 20241203 | 093000 | 2337084250 | 27450 | 27450 | 27500 | 27450 | 1433 |
| 545 | 20241203 | 092900 | 2297743400 | 27500 | 27500 | 27500 | 27450 | 1834 |
| 546 | 20241203 | 092800 | 2247397600 | 27450 | 27550 | 27550 | 27450 | 3380 |
| 547 | 20241203 | 092700 | 2154458750 | 27550 | 27550 | 27550 | 27500 | 324 |
| 548 | 20241203 | 092600 | 2145535350 | 27550 | 27550 | 27550 | 27500 | 863 |
| 549 | 20241203 | 092500 | 2121773150 | 27500 | 27550 | 27550 | 27500 | 1840 |
| 550 | 20241203 | 092400 | 2071161750 | 27500 | 27500 | 27550 | 27500 | 420 |
| 551 | 20241203 | 092300 | 2059605900 | 27550 | 27550 | 27550 | 27500 | 763 |
| 552 | 20241203 | 092200 | 2038614500 | 27550 | 27550 | 27550 | 27500 | 392 |
| 553 | 20241203 | 092100 | 2027826250 | 27550 | 27550 | 27550 | 27500 | 363 |
| 554 | 20241203 | 092000 | 2017826150 | 27600 | 27550 | 27600 | 27450 | 12991 |
| 555 | 20241203 | 091900 | 1660553050 | 27500 | 27500 | 27550 | 27500 | 908 |
| 556 | 20241203 | 091800 | 1635556800 | 27550 | 27550 | 27600 | 27500 | 3156 |
| 557 | 20241203 | 091700 | 1548621200 | 27600 | 27600 | 27600 | 27550 | 1379 |
| 558 | 20241203 | 091600 | 1510624800 | 27600 | 27600 | 27600 | 27550 | 847 |
| 559 | 20241203 | 091500 | 1487287600 | 27600 | 27600 | 27600 | 27550 | 1014 |
| 560 | 20241203 | 091400 | 1459321750 | 27550 | 27600 | 27600 | 27550 | 692 |
| 561 | 20241203 | 091300 | 1440231400 | 27600 | 27600 | 27650 | 27550 | 2650 |
| 562 | 20241203 | 091200 | 1367103600 | 27600 | 27650 | 27650 | 27600 | 318 |
| 563 | 20241203 | 091100 | 1358324700 | 27600 | 27600 | 27650 | 27550 | 2081 |
| 564 | 20241203 | 091000 | 1300877900 | 27550 | 27600 | 27650 | 27550 | 6909 |
| 565 | 20241203 | 090900 | 1110216350 | 27650 | 27650 | 27650 | 27600 | 1431 |
| 566 | 20241203 | 090800 | 1070649700 | 27600 | 27650 | 27650 | 27600 | 2308 |
| 567 | 20241203 | 090700 | 1006833600 | 27700 | 27650 | 27700 | 27600 | 1923 |
| 568 | 20241203 | 090600 | 953662650 | 27650 | 27650 | 27700 | 27600 | 4256 |
| 569 | 20241203 | 090500 | 835980400 | 27650 | 27650 | 27700 | 27600 | 1928 |
| 570 | 20241203 | 090400 | 782686450 | 27650 | 27650 | 27700 | 27600 | 4315 |
| 571 | 20241203 | 090300 | 663377300 | 27700 | 27650 | 27700 | 27600 | 5343 |
| 572 | 20241203 | 090200 | 515694950 | 27650 | 27600 | 27650 | 27600 | 1620 |
| 573 | 20241203 | 090100 | 470971850 | 27600 | 27650 | 27700 | 27500 | 6168 |
| 574 | 20241203 | 090000 | 300794400 | 27700 | 27550 | 27700 | 27550 | 10909 |