33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 190500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 3 | 20241202 | 190400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20241202 | 190300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20241202 | 190200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20241202 | 190100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20241202 | 190000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20241202 | 185900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20241202 | 185800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20241202 | 185700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20241202 | 185600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20241202 | 185500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20241202 | 185400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20241202 | 185300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20241202 | 185200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20241202 | 185100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20241202 | 185000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20241202 | 184900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20241202 | 184800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20241202 | 184700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20241202 | 184600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20241202 | 184500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20241202 | 184400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20241202 | 184300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20241202 | 184200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20241202 | 184100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20241202 | 184000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20241202 | 183900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20241202 | 183800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20241202 | 183700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20241202 | 183600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20241202 | 183500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 33 | 20241202 | 183400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20241202 | 183300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20241202 | 183200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20241202 | 183100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20241202 | 183000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20241202 | 182900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20241202 | 182800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20241202 | 182700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20241202 | 182600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20241202 | 182500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20241202 | 182400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20241202 | 182300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20241202 | 182200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20241202 | 182100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20241202 | 182000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20241202 | 181900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20241202 | 181800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20241202 | 181700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20241202 | 181600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20241202 | 181500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20241202 | 181400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20241202 | 181300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20241202 | 181200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20241202 | 181100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20241202 | 181000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20241202 | 180900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20241202 | 180800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20241202 | 180700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20241202 | 180600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20241202 | 180500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 63 | 20241202 | 180400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20241202 | 180300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20241202 | 180200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20241202 | 180100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20241202 | 180000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20241202 | 175900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20241202 | 175800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20241202 | 175700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20241202 | 175600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20241202 | 175500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20241202 | 175400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20241202 | 175300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20241202 | 175200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20241202 | 175100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20241202 | 175000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20241202 | 174900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20241202 | 174800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20241202 | 174700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20241202 | 174600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20241202 | 174500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20241202 | 174400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20241202 | 174300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20241202 | 174200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20241202 | 174100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20241202 | 174000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20241202 | 173900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20241202 | 173800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20241202 | 173700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20241202 | 173600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20241202 | 173500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 93 | 20241202 | 173400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20241202 | 173300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20241202 | 173200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20241202 | 173100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20241202 | 173000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20241202 | 172900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20241202 | 172800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20241202 | 172700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20241202 | 172600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20241202 | 172500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20241202 | 172400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20241202 | 172300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20241202 | 172200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20241202 | 172100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20241202 | 172000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20241202 | 171900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20241202 | 171800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20241202 | 171700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20241202 | 171600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20241202 | 171500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20241202 | 171400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20241202 | 171300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20241202 | 171200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20241202 | 171100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20241202 | 171000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20241202 | 170900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20241202 | 170800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20241202 | 170700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20241202 | 170600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20241202 | 170500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 123 | 20241202 | 170400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20241202 | 170300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20241202 | 170200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20241202 | 170100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20241202 | 170000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20241202 | 165900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20241202 | 165800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20241202 | 165700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20241202 | 165600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20241202 | 165500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20241202 | 165400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20241202 | 165300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20241202 | 165200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20241202 | 165100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20241202 | 165000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20241202 | 164900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20241202 | 164800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20241202 | 164700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20241202 | 164600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20241202 | 164500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20241202 | 164400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20241202 | 164300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20241202 | 164200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20241202 | 164100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20241202 | 164000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20241202 | 163900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20241202 | 163800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20241202 | 163700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20241202 | 163600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20241202 | 163500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 153 | 20241202 | 163400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20241202 | 163300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20241202 | 163200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20241202 | 163100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20241202 | 163000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20241202 | 162900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20241202 | 162800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20241202 | 162700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20241202 | 162600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20241202 | 162500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20241202 | 162400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20241202 | 162300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20241202 | 162200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20241202 | 162100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20241202 | 162000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20241202 | 161900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20241202 | 161800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20241202 | 161700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20241202 | 161600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20241202 | 161500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20241202 | 161400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20241202 | 161300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20241202 | 161200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20241202 | 161100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20241202 | 161000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20241202 | 160900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20241202 | 160800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20241202 | 160700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20241202 | 160600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20241202 | 160500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 183 | 20241202 | 160400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20241202 | 160300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20241202 | 160200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20241202 | 160100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20241202 | 160000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20241202 | 155900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20241202 | 155800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20241202 | 155700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20241202 | 155600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20241202 | 155500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20241202 | 155400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20241202 | 155300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20241202 | 155200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20241202 | 155100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20241202 | 155000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20241202 | 154900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20241202 | 154800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20241202 | 154700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20241202 | 154600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20241202 | 154500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20241202 | 154400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20241202 | 154300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20241202 | 154200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20241202 | 154100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20241202 | 154000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20241202 | 153900 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20241202 | 153800 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20241202 | 153700 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20241202 | 153600 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20241202 | 153500 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 213 | 20241202 | 153400 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20241202 | 153300 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20241202 | 153200 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20241202 | 153100 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20241202 | 153000 | 18663113400 | 28100 | 28100 | 28100 | 28100 | 12384 |
| 218 | 20241202 | 152900 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20241202 | 152800 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20241202 | 152700 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20241202 | 152600 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20241202 | 152500 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20241202 | 152400 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20241202 | 152300 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20241202 | 152200 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20241202 | 152100 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20241202 | 152000 | 18315123000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20241202 | 151900 | 18315123000 | 28100 | 28100 | 28150 | 28100 | 626 |
| 229 | 20241202 | 151800 | 18297521200 | 28150 | 28250 | 28250 | 28100 | 1103 |
| 230 | 20241202 | 151700 | 18266431850 | 28200 | 28150 | 28250 | 28100 | 1366 |
| 231 | 20241202 | 151600 | 18227935100 | 28100 | 28200 | 28200 | 28100 | 2787 |
| 232 | 20241202 | 151500 | 18149450800 | 28250 | 28250 | 28300 | 28200 | 1674 |
| 233 | 20241202 | 151400 | 18102145550 | 28250 | 28100 | 28250 | 28100 | 1444 |
| 234 | 20241202 | 151300 | 18061416700 | 28150 | 28100 | 28150 | 28050 | 1302 |
| 235 | 20241202 | 151200 | 18024817150 | 28150 | 28050 | 28150 | 28050 | 461 |
| 236 | 20241202 | 151100 | 18011861800 | 28100 | 28050 | 28100 | 28000 | 2241 |
| 237 | 20241202 | 151000 | 17949009150 | 28050 | 28050 | 28150 | 28050 | 1893 |
| 238 | 20241202 | 150900 | 17895778600 | 28100 | 28100 | 28150 | 28050 | 1246 |
| 239 | 20241202 | 150800 | 17860746800 | 28100 | 28100 | 28200 | 28000 | 11430 |
| 240 | 20241202 | 150700 | 17540439050 | 28150 | 28150 | 28200 | 28100 | 914 |
| 241 | 20241202 | 150600 | 17514719750 | 28150 | 28100 | 28200 | 28100 | 790 |
| 242 | 20241202 | 150500 | 17492469700 | 28100 | 28150 | 28200 | 28100 | 1472 |
| 243 | 20241202 | 150400 | 17451077700 | 28150 | 28150 | 28200 | 28100 | 2297 |
| 244 | 20241202 | 150300 | 17386417300 | 28150 | 28150 | 28200 | 28150 | 1835 |
| 245 | 20241202 | 150200 | 17334740100 | 28200 | 28250 | 28300 | 28150 | 1621 |
| 246 | 20241202 | 150100 | 17289024900 | 28250 | 28200 | 28300 | 28200 | 2352 |
| 247 | 20241202 | 150000 | 17222688750 | 28250 | 28300 | 28350 | 28200 | 1949 |
| 248 | 20241202 | 145900 | 17167628400 | 28300 | 28300 | 28400 | 28250 | 1504 |
| 249 | 20241202 | 145800 | 17125041350 | 28300 | 28350 | 28400 | 28300 | 837 |
| 250 | 20241202 | 145700 | 17101338700 | 28350 | 28350 | 28400 | 28250 | 1311 |
| 251 | 20241202 | 145600 | 17064214350 | 28350 | 28350 | 28400 | 28250 | 819 |
| 252 | 20241202 | 145500 | 17041014850 | 28350 | 28350 | 28350 | 28250 | 932 |
| 253 | 20241202 | 145400 | 17014653000 | 28300 | 28350 | 28350 | 28250 | 1222 |
| 254 | 20241202 | 145300 | 16980057450 | 28350 | 28300 | 28400 | 28300 | 954 |
| 255 | 20241202 | 145200 | 16953041300 | 28300 | 28350 | 28400 | 28300 | 1133 |
| 256 | 20241202 | 145100 | 16920928200 | 28400 | 28450 | 28450 | 28300 | 1159 |
| 257 | 20241202 | 145000 | 16888039850 | 28400 | 28400 | 28450 | 28350 | 891 |
| 258 | 20241202 | 144900 | 16862757950 | 28350 | 28400 | 28450 | 28300 | 1553 |
| 259 | 20241202 | 144800 | 16818677900 | 28450 | 28400 | 28500 | 28350 | 1203 |
| 260 | 20241202 | 144700 | 16784508450 | 28400 | 28450 | 28600 | 28350 | 2497 |
| 261 | 20241202 | 144600 | 16713336450 | 28450 | 28450 | 28550 | 28350 | 1123 |
| 262 | 20241202 | 144500 | 16681419850 | 28400 | 28500 | 28600 | 28350 | 1122 |
| 263 | 20241202 | 144400 | 16649564000 | 28450 | 28500 | 28600 | 28400 | 1049 |
| 264 | 20241202 | 144300 | 16619699550 | 28500 | 28450 | 28550 | 28400 | 549 |
| 265 | 20241202 | 144200 | 16604081750 | 28450 | 28500 | 28600 | 28450 | 677 |
| 266 | 20241202 | 144100 | 16584754400 | 28450 | 28400 | 28600 | 28400 | 1416 |
| 267 | 20241202 | 144000 | 16544346200 | 28400 | 28400 | 28500 | 28350 | 709 |
| 268 | 20241202 | 143900 | 16524198900 | 28400 | 28400 | 28450 | 28350 | 801 |
| 269 | 20241202 | 143800 | 16501447100 | 28400 | 28400 | 28450 | 28400 | 712 |
| 270 | 20241202 | 143700 | 16481208900 | 28400 | 28400 | 28450 | 28400 | 658 |
| 271 | 20241202 | 143600 | 16462507750 | 28400 | 28450 | 28500 | 28400 | 548 |
| 272 | 20241202 | 143500 | 16446908800 | 28450 | 28500 | 28550 | 28400 | 1387 |
| 273 | 20241202 | 143400 | 16407475800 | 28500 | 28500 | 28550 | 28400 | 539 |
| 274 | 20241202 | 143300 | 16392122450 | 28500 | 28500 | 28550 | 28400 | 621 |
| 275 | 20241202 | 143200 | 16374442200 | 28500 | 28400 | 28550 | 28400 | 609 |
| 276 | 20241202 | 143100 | 16357104150 | 28400 | 28450 | 28500 | 28400 | 375 |
| 277 | 20241202 | 143000 | 16346430900 | 28450 | 28450 | 28500 | 28450 | 731 |
| 278 | 20241202 | 142900 | 16325620000 | 28450 | 28450 | 28500 | 28450 | 1283 |
| 279 | 20241202 | 142800 | 16289077800 | 28450 | 28400 | 28500 | 28400 | 492 |
| 280 | 20241202 | 142700 | 16275087150 | 28400 | 28500 | 28500 | 28400 | 492 |
| 281 | 20241202 | 142600 | 16261079950 | 28450 | 28450 | 28500 | 28400 | 1451 |
| 282 | 20241202 | 142500 | 16219826100 | 28450 | 28500 | 28500 | 28450 | 809 |
| 283 | 20241202 | 142400 | 16196797300 | 28450 | 28600 | 28650 | 28450 | 2240 |
| 284 | 20241202 | 142300 | 16132958850 | 28650 | 28500 | 28650 | 28500 | 681 |
| 285 | 20241202 | 142200 | 16113529100 | 28500 | 28550 | 28600 | 28500 | 513 |
| 286 | 20241202 | 142100 | 16098883350 | 28550 | 28600 | 28650 | 28500 | 524 |
| 287 | 20241202 | 142000 | 16083909900 | 28550 | 28500 | 28600 | 28500 | 734 |
| 288 | 20241202 | 141900 | 16062970500 | 28500 | 28500 | 28600 | 28500 | 603 |
| 289 | 20241202 | 141800 | 16045768700 | 28550 | 28550 | 28600 | 28500 | 530 |
| 290 | 20241202 | 141700 | 16030633750 | 28550 | 28550 | 28600 | 28500 | 1347 |
| 291 | 20241202 | 141600 | 15992220200 | 28550 | 28550 | 28600 | 28500 | 1177 |
| 292 | 20241202 | 141500 | 15958630500 | 28550 | 28650 | 28650 | 28550 | 559 |
| 293 | 20241202 | 141400 | 15942656400 | 28600 | 28600 | 28700 | 28550 | 1061 |
| 294 | 20241202 | 141300 | 15912308200 | 28600 | 28650 | 28700 | 28550 | 722 |
| 295 | 20241202 | 141200 | 15891651000 | 28650 | 28600 | 28700 | 28550 | 754 |
| 296 | 20241202 | 141100 | 15870077050 | 28600 | 28600 | 28750 | 28550 | 5916 |
| 297 | 20241202 | 141000 | 15700446500 | 28600 | 28650 | 28700 | 28600 | 749 |
| 298 | 20241202 | 140900 | 15678991100 | 28600 | 28650 | 28650 | 28600 | 1184 |
| 299 | 20241202 | 140800 | 15645101450 | 28650 | 28600 | 28650 | 28550 | 1952 |
| 300 | 20241202 | 140700 | 15589279150 | 28600 | 28650 | 28650 | 28550 | 890 |
| 301 | 20241202 | 140600 | 15563801850 | 28600 | 28600 | 28650 | 28600 | 752 |
| 302 | 20241202 | 140500 | 15542282350 | 28550 | 28600 | 28650 | 28550 | 1051 |
| 303 | 20241202 | 140400 | 15512207950 | 28600 | 28600 | 28650 | 28500 | 981 |
| 304 | 20241202 | 140300 | 15484146950 | 28600 | 28550 | 28650 | 28500 | 792 |
| 305 | 20241202 | 140200 | 15461478900 | 28550 | 28550 | 28600 | 28500 | 893 |
| 306 | 20241202 | 140100 | 15435979500 | 28600 | 28600 | 28600 | 28500 | 891 |
| 307 | 20241202 | 140000 | 15410516150 | 28500 | 28550 | 28600 | 28500 | 1065 |
| 308 | 20241202 | 135900 | 15380088900 | 28550 | 28600 | 28600 | 28450 | 1696 |
| 309 | 20241202 | 135800 | 15331704750 | 28600 | 28550 | 28600 | 28500 | 1959 |
| 310 | 20241202 | 135700 | 15275721600 | 28550 | 28550 | 28600 | 28500 | 1087 |
| 311 | 20241202 | 135600 | 15244705500 | 28500 | 28550 | 28550 | 28500 | 912 |
| 312 | 20241202 | 135500 | 15218690850 | 28550 | 28650 | 28650 | 28500 | 996 |
| 313 | 20241202 | 135400 | 15190206350 | 28650 | 28600 | 28650 | 28500 | 913 |
| 314 | 20241202 | 135300 | 15164104750 | 28550 | 28600 | 28600 | 28500 | 1062 |
| 315 | 20241202 | 135200 | 15133756300 | 28550 | 28550 | 28600 | 28500 | 960 |
| 316 | 20241202 | 135100 | 15106321950 | 28500 | 28550 | 28600 | 28400 | 1287 |
| 317 | 20241202 | 135000 | 15069603850 | 28550 | 28450 | 28600 | 28300 | 5896 |
| 318 | 20241202 | 134900 | 14901679800 | 28450 | 28400 | 28450 | 28300 | 823 |
| 319 | 20241202 | 134800 | 14878312450 | 28350 | 28350 | 28400 | 28300 | 1809 |
| 320 | 20241202 | 134700 | 14827097200 | 28300 | 28350 | 28450 | 28300 | 575 |
| 321 | 20241202 | 134600 | 14810801900 | 28350 | 28350 | 28400 | 28300 | 511 |
| 322 | 20241202 | 134500 | 14796318250 | 28350 | 28350 | 28400 | 28300 | 532 |
| 323 | 20241202 | 134400 | 14781230650 | 28400 | 28400 | 28400 | 28300 | 628 |
| 324 | 20241202 | 134300 | 14763436600 | 28350 | 28400 | 28450 | 28300 | 435 |
| 325 | 20241202 | 134200 | 14751106500 | 28400 | 28400 | 28450 | 28350 | 712 |
| 326 | 20241202 | 134100 | 14730887650 | 28400 | 28350 | 28400 | 28250 | 1404 |
| 327 | 20241202 | 134000 | 14691107400 | 28400 | 28450 | 28450 | 28350 | 538 |
| 328 | 20241202 | 133900 | 14675832700 | 28450 | 28400 | 28450 | 28350 | 583 |
| 329 | 20241202 | 133800 | 14659278600 | 28350 | 28400 | 28450 | 28350 | 444 |
| 330 | 20241202 | 133700 | 14646662800 | 28400 | 28350 | 28450 | 28300 | 789 |
| 331 | 20241202 | 133600 | 14624258600 | 28300 | 28350 | 28400 | 28300 | 755 |
| 332 | 20241202 | 133500 | 14602850200 | 28300 | 28300 | 28400 | 28300 | 459 |
| 333 | 20241202 | 133400 | 14589844800 | 28350 | 28300 | 28400 | 28250 | 390 |
| 334 | 20241202 | 133300 | 14578797450 | 28300 | 28300 | 28350 | 28200 | 1180 |
| 335 | 20241202 | 133200 | 14545435750 | 28300 | 28200 | 28400 | 28150 | 1984 |
| 336 | 20241202 | 133100 | 14489413350 | 28250 | 28300 | 28300 | 28150 | 422 |
| 337 | 20241202 | 133000 | 14477496950 | 28250 | 28250 | 28300 | 28150 | 536 |
| 338 | 20241202 | 132900 | 14462361400 | 28200 | 28250 | 28300 | 28150 | 1128 |
| 339 | 20241202 | 132800 | 14430525300 | 28250 | 28250 | 28300 | 28200 | 582 |
| 340 | 20241202 | 132700 | 14414085050 | 28300 | 28300 | 28300 | 28200 | 379 |
| 341 | 20241202 | 132600 | 14403378250 | 28250 | 28250 | 28300 | 28200 | 659 |
| 342 | 20241202 | 132500 | 14384763150 | 28250 | 28250 | 28300 | 28200 | 876 |
| 343 | 20241202 | 132400 | 14360030050 | 28200 | 28250 | 28350 | 28200 | 437 |
| 344 | 20241202 | 132300 | 14347681850 | 28300 | 28400 | 28400 | 28200 | 1378 |
| 345 | 20241202 | 132200 | 14308747400 | 28350 | 28350 | 28400 | 28250 | 1593 |
| 346 | 20241202 | 132100 | 14263551700 | 28350 | 28200 | 28350 | 28200 | 977 |
| 347 | 20241202 | 132000 | 14235928350 | 28200 | 28300 | 28300 | 28200 | 586 |
| 348 | 20241202 | 131900 | 14219359250 | 28250 | 28200 | 28300 | 28200 | 584 |
| 349 | 20241202 | 131800 | 14202859300 | 28200 | 28250 | 28300 | 28200 | 542 |
| 350 | 20241202 | 131700 | 14187557600 | 28250 | 28300 | 28300 | 28200 | 894 |
| 351 | 20241202 | 131600 | 14162294950 | 28300 | 28200 | 28300 | 28200 | 476 |
| 352 | 20241202 | 131500 | 14148846450 | 28250 | 28250 | 28300 | 28200 | 574 |
| 353 | 20241202 | 131400 | 14132621000 | 28250 | 28250 | 28300 | 28150 | 1442 |
| 354 | 20241202 | 131300 | 14091984250 | 28300 | 28250 | 28300 | 28200 | 538 |
| 355 | 20241202 | 131200 | 14076791750 | 28200 | 28200 | 28300 | 28150 | 758 |
| 356 | 20241202 | 131100 | 14055395100 | 28150 | 28150 | 28200 | 28150 | 531 |
| 357 | 20241202 | 131000 | 14040440900 | 28150 | 28200 | 28200 | 28150 | 809 |
| 358 | 20241202 | 130900 | 14017649350 | 28150 | 28150 | 28200 | 28100 | 428 |
| 359 | 20241202 | 130800 | 14005615150 | 28150 | 28150 | 28250 | 28050 | 945 |
| 360 | 20241202 | 130700 | 13979030750 | 28100 | 28150 | 28200 | 28050 | 654 |
| 361 | 20241202 | 130600 | 13960630650 | 28150 | 28200 | 28200 | 28100 | 434 |
| 362 | 20241202 | 130500 | 13948420650 | 28150 | 28150 | 28200 | 28100 | 1459 |
| 363 | 20241202 | 130400 | 13907381550 | 28150 | 28200 | 28250 | 28150 | 724 |
| 364 | 20241202 | 130300 | 13886973000 | 28200 | 28200 | 28250 | 28150 | 416 |
| 365 | 20241202 | 130200 | 13875253750 | 28150 | 28150 | 28250 | 28150 | 589 |
| 366 | 20241202 | 130100 | 13858646900 | 28150 | 28200 | 28250 | 28100 | 1054 |
| 367 | 20241202 | 130000 | 13828989100 | 28200 | 28200 | 28250 | 28100 | 541 |
| 368 | 20241202 | 125900 | 13813729600 | 28200 | 28200 | 28300 | 28150 | 677 |
| 369 | 20241202 | 125800 | 13794647100 | 28250 | 28200 | 28300 | 28200 | 474 |
| 370 | 20241202 | 125700 | 13781255600 | 28250 | 28200 | 28300 | 28200 | 697 |
| 371 | 20241202 | 125600 | 13761566350 | 28200 | 28200 | 28250 | 28100 | 1358 |
| 372 | 20241202 | 125500 | 13723344300 | 28200 | 28250 | 28300 | 28200 | 428 |
| 373 | 20241202 | 125400 | 13711255850 | 28200 | 28200 | 28300 | 28150 | 727 |
| 374 | 20241202 | 125300 | 13690742150 | 28250 | 28100 | 28250 | 28100 | 479 |
| 375 | 20241202 | 125200 | 13677242300 | 28200 | 28150 | 28200 | 28100 | 802 |
| 376 | 20241202 | 125100 | 13654659150 | 28150 | 28250 | 28250 | 28150 | 910 |
| 377 | 20241202 | 125000 | 13629024100 | 28250 | 28100 | 28300 | 28100 | 648 |
| 378 | 20241202 | 124900 | 13610748400 | 28150 | 28150 | 28250 | 28100 | 579 |
| 379 | 20241202 | 124800 | 13594438800 | 28100 | 28100 | 28200 | 28050 | 1743 |
| 380 | 20241202 | 124700 | 13545385650 | 28100 | 28250 | 28300 | 28100 | 7496 |
| 381 | 20241202 | 124600 | 13334552800 | 28250 | 28250 | 28300 | 28200 | 566 |
| 382 | 20241202 | 124500 | 13318547700 | 28250 | 28250 | 28300 | 28200 | 840 |
| 383 | 20241202 | 124400 | 13294830950 | 28250 | 28300 | 28350 | 28200 | 1055 |
| 384 | 20241202 | 124300 | 13265044000 | 28300 | 28400 | 28400 | 28250 | 503 |
| 385 | 20241202 | 124200 | 13250790950 | 28350 | 28250 | 28400 | 28200 | 447 |
| 386 | 20241202 | 124100 | 13238139500 | 28250 | 28300 | 28300 | 28200 | 502 |
| 387 | 20241202 | 124000 | 13223962200 | 28300 | 28250 | 28300 | 28200 | 841 |
| 388 | 20241202 | 123900 | 13200194700 | 28250 | 28250 | 28300 | 28200 | 541 |
| 389 | 20241202 | 123800 | 13184912000 | 28250 | 28300 | 28300 | 28200 | 1524 |
| 390 | 20241202 | 123700 | 13141909600 | 28300 | 28350 | 28450 | 28250 | 1618 |
| 391 | 20241202 | 123600 | 13096104500 | 28350 | 28450 | 28450 | 28300 | 502 |
| 392 | 20241202 | 123500 | 13081871850 | 28450 | 28450 | 28450 | 28350 | 573 |
| 393 | 20241202 | 123400 | 13065585750 | 28450 | 28400 | 28450 | 28300 | 712 |
| 394 | 20241202 | 123300 | 13045399950 | 28400 | 28450 | 28450 | 28300 | 476 |
| 395 | 20241202 | 123200 | 13031897500 | 28400 | 28350 | 28450 | 28350 | 540 |
| 396 | 20241202 | 123100 | 13016567700 | 28350 | 28300 | 28400 | 28250 | 513 |
| 397 | 20241202 | 123000 | 13002030500 | 28350 | 28250 | 28450 | 28250 | 840 |
| 398 | 20241202 | 122900 | 12978213700 | 28250 | 28400 | 28400 | 28200 | 1472 |
| 399 | 20241202 | 122800 | 12936619800 | 28350 | 28350 | 28400 | 28350 | 423 |
| 400 | 20241202 | 122700 | 12924623300 | 28350 | 28300 | 28350 | 28250 | 765 |
| 401 | 20241202 | 122600 | 12902976150 | 28250 | 28400 | 28450 | 28250 | 612 |
| 402 | 20241202 | 122500 | 12885612650 | 28300 | 28400 | 28450 | 28300 | 811 |
| 403 | 20241202 | 122400 | 12862592800 | 28350 | 28350 | 28400 | 28250 | 639 |
| 404 | 20241202 | 122300 | 12844480200 | 28350 | 28450 | 28450 | 28300 | 673 |
| 405 | 20241202 | 122200 | 12825389850 | 28400 | 28400 | 28450 | 28300 | 504 |
| 406 | 20241202 | 122100 | 12811084350 | 28400 | 28450 | 28450 | 28300 | 565 |
| 407 | 20241202 | 122000 | 12795048850 | 28400 | 28300 | 28450 | 28250 | 1537 |
| 408 | 20241202 | 121900 | 12751486250 | 28300 | 28350 | 28450 | 28300 | 671 |
| 409 | 20241202 | 121800 | 12732442350 | 28400 | 28450 | 28450 | 28350 | 697 |
| 410 | 20241202 | 121700 | 12712642300 | 28450 | 28400 | 28450 | 28300 | 978 |
| 411 | 20241202 | 121600 | 12684879800 | 28300 | 28300 | 28450 | 28300 | 519 |
| 412 | 20241202 | 121500 | 12670153700 | 28350 | 28400 | 28400 | 28300 | 855 |
| 413 | 20241202 | 121400 | 12645895150 | 28300 | 28300 | 28350 | 28250 | 672 |
| 414 | 20241202 | 121300 | 12626871400 | 28300 | 28300 | 28300 | 28200 | 692 |
| 415 | 20241202 | 121200 | 12607302300 | 28300 | 28250 | 28350 | 28150 | 1061 |
| 416 | 20241202 | 121100 | 12577349900 | 28250 | 28400 | 28400 | 28150 | 3934 |
| 417 | 20241202 | 121000 | 12466360700 | 28300 | 28250 | 28400 | 28250 | 552 |
| 418 | 20241202 | 120900 | 12450723050 | 28200 | 28300 | 28350 | 28200 | 632 |
| 419 | 20241202 | 120800 | 12432861100 | 28250 | 28300 | 28350 | 28250 | 691 |
| 420 | 20241202 | 120700 | 12413314700 | 28350 | 28350 | 28400 | 28250 | 687 |
| 421 | 20241202 | 120600 | 12393853400 | 28300 | 28300 | 28400 | 28300 | 891 |
| 422 | 20241202 | 120500 | 12368608550 | 28300 | 28350 | 28350 | 28250 | 950 |
| 423 | 20241202 | 120400 | 12341715050 | 28350 | 28300 | 28400 | 28250 | 560 |
| 424 | 20241202 | 120300 | 12325847100 | 28300 | 28350 | 28400 | 28200 | 652 |
| 425 | 20241202 | 120200 | 12307392500 | 28350 | 28400 | 28400 | 28200 | 2182 |
| 426 | 20241202 | 120100 | 12245696900 | 28400 | 28350 | 28400 | 28200 | 657 |
| 427 | 20241202 | 120000 | 12227100800 | 28350 | 28350 | 28400 | 28250 | 1052 |
| 428 | 20241202 | 115900 | 12197297550 | 28350 | 28350 | 28350 | 28200 | 447 |
| 429 | 20241202 | 115800 | 12184651000 | 28350 | 28300 | 28350 | 28200 | 570 |
| 430 | 20241202 | 115700 | 12168537050 | 28200 | 28250 | 28350 | 28200 | 725 |
| 431 | 20241202 | 115600 | 12148041050 | 28200 | 28250 | 28350 | 28200 | 715 |
| 432 | 20241202 | 115500 | 12127817350 | 28250 | 28300 | 28350 | 28200 | 588 |
| 433 | 20241202 | 115400 | 12111184250 | 28300 | 28250 | 28300 | 28200 | 597 |
| 434 | 20241202 | 115300 | 12094312150 | 28250 | 28350 | 28350 | 28150 | 1679 |
| 435 | 20241202 | 115200 | 12046928350 | 28350 | 28250 | 28350 | 28250 | 834 |
| 436 | 20241202 | 115100 | 12023321700 | 28250 | 28300 | 28300 | 28200 | 500 |
| 437 | 20241202 | 115000 | 12009193000 | 28250 | 28250 | 28350 | 28200 | 1123 |
| 438 | 20241202 | 114900 | 11977439850 | 28300 | 28250 | 28300 | 28200 | 821 |
| 439 | 20241202 | 114800 | 11954260800 | 28200 | 28300 | 28300 | 28200 | 630 |
| 440 | 20241202 | 114700 | 11936462600 | 28300 | 28300 | 28350 | 28200 | 428 |
| 441 | 20241202 | 114600 | 11924361800 | 28300 | 28250 | 28350 | 28200 | 644 |
| 442 | 20241202 | 114500 | 11906147550 | 28300 | 28300 | 28350 | 28250 | 692 |
| 443 | 20241202 | 114400 | 11886560600 | 28350 | 28350 | 28350 | 28150 | 2876 |
| 444 | 20241202 | 114300 | 11805398000 | 28300 | 28250 | 28350 | 28250 | 544 |
| 445 | 20241202 | 114200 | 11790012400 | 28300 | 28350 | 28350 | 28250 | 1046 |
| 446 | 20241202 | 114100 | 11760443100 | 28300 | 28300 | 28350 | 28250 | 618 |
| 447 | 20241202 | 114000 | 11742946150 | 28300 | 28250 | 28350 | 28250 | 748 |
| 448 | 20241202 | 113900 | 11721765000 | 28250 | 28350 | 28350 | 28250 | 856 |
| 449 | 20241202 | 113800 | 11697558650 | 28350 | 28300 | 28400 | 28250 | 632 |
| 450 | 20241202 | 113700 | 11679657000 | 28300 | 28350 | 28350 | 28250 | 421 |
| 451 | 20241202 | 113600 | 11667739150 | 28300 | 28350 | 28350 | 28250 | 665 |
| 452 | 20241202 | 113500 | 11648911300 | 28350 | 28350 | 28400 | 28250 | 1564 |
| 453 | 20241202 | 113400 | 11604614850 | 28300 | 28450 | 28450 | 28300 | 822 |
| 454 | 20241202 | 113300 | 11581307000 | 28400 | 28400 | 28450 | 28300 | 723 |
| 455 | 20241202 | 113200 | 11560785100 | 28350 | 28350 | 28400 | 28300 | 768 |
| 456 | 20241202 | 113100 | 11539021350 | 28350 | 28450 | 28450 | 28300 | 813 |
| 457 | 20241202 | 113000 | 11515949400 | 28450 | 28300 | 28450 | 28250 | 836 |
| 458 | 20241202 | 112900 | 11492215700 | 28350 | 28350 | 28400 | 28300 | 635 |
| 459 | 20241202 | 112800 | 11474226900 | 28350 | 28400 | 28400 | 28300 | 699 |
| 460 | 20241202 | 112700 | 11454411650 | 28300 | 28400 | 28450 | 28300 | 616 |
| 461 | 20241202 | 112600 | 11436910850 | 28400 | 28400 | 28450 | 28250 | 1519 |
| 462 | 20241202 | 112500 | 11393898350 | 28350 | 28400 | 28450 | 28300 | 435 |
| 463 | 20241202 | 112400 | 11381534400 | 28350 | 28400 | 28450 | 28350 | 670 |
| 464 | 20241202 | 112300 | 11362522200 | 28350 | 28400 | 28500 | 28350 | 537 |
| 465 | 20241202 | 112200 | 11347256750 | 28400 | 28450 | 28500 | 28350 | 690 |
| 466 | 20241202 | 112100 | 11327636700 | 28500 | 28400 | 28500 | 28350 | 1007 |
| 467 | 20241202 | 112000 | 11299002600 | 28400 | 28450 | 28500 | 28400 | 650 |
| 468 | 20241202 | 111900 | 11280514000 | 28450 | 28500 | 28500 | 28400 | 583 |
| 469 | 20241202 | 111800 | 11263922800 | 28450 | 28400 | 28500 | 28350 | 579 |
| 470 | 20241202 | 111700 | 11247446350 | 28400 | 28500 | 28500 | 28300 | 1683 |
| 471 | 20241202 | 111600 | 11199706300 | 28500 | 28450 | 28500 | 28400 | 669 |
| 472 | 20241202 | 111500 | 11180668100 | 28450 | 28400 | 28450 | 28350 | 663 |
| 473 | 20241202 | 111400 | 11161829550 | 28450 | 28350 | 28500 | 28300 | 339 |
| 474 | 20241202 | 111300 | 11152207950 | 28300 | 28350 | 28450 | 28300 | 1205 |
| 475 | 20241202 | 111200 | 11118034200 | 28400 | 28350 | 28450 | 28300 | 619 |
| 476 | 20241202 | 111100 | 11100465100 | 28400 | 28450 | 28450 | 28350 | 504 |
| 477 | 20241202 | 111000 | 11086151400 | 28450 | 28350 | 28500 | 28300 | 970 |
| 478 | 20241202 | 110900 | 11058598050 | 28300 | 28350 | 28450 | 28300 | 640 |
| 479 | 20241202 | 110800 | 11040462900 | 28450 | 28450 | 28450 | 28300 | 1658 |
| 480 | 20241202 | 110700 | 10993437000 | 28500 | 28450 | 28500 | 28400 | 403 |
| 481 | 20241202 | 110600 | 10981969500 | 28450 | 28500 | 28500 | 28350 | 1236 |
| 482 | 20241202 | 110500 | 10946849750 | 28500 | 28450 | 28500 | 28450 | 804 |
| 483 | 20241202 | 110400 | 10923963400 | 28450 | 28450 | 28500 | 28450 | 689 |
| 484 | 20241202 | 110300 | 10904341100 | 28450 | 28500 | 28550 | 28450 | 581 |
| 485 | 20241202 | 110200 | 10887785750 | 28500 | 28500 | 28550 | 28500 | 735 |
| 486 | 20241202 | 110100 | 10866827800 | 28550 | 28500 | 28550 | 28450 | 665 |
| 487 | 20241202 | 110000 | 10847870850 | 28500 | 28600 | 28600 | 28500 | 464 |
| 488 | 20241202 | 105900 | 10834629600 | 28550 | 28600 | 28650 | 28400 | 2246 |
| 489 | 20241202 | 105800 | 10770573200 | 28650 | 28650 | 28650 | 28550 | 1031 |
| 490 | 20241202 | 105700 | 10741089950 | 28600 | 28650 | 28650 | 28600 | 782 |
| 491 | 20241202 | 105600 | 10718710250 | 28650 | 28600 | 28650 | 28600 | 974 |
| 492 | 20241202 | 105500 | 10690821650 | 28600 | 28600 | 28650 | 28550 | 1312 |
| 493 | 20241202 | 105400 | 10653281950 | 28650 | 28600 | 28650 | 28600 | 1015 |
| 494 | 20241202 | 105300 | 10624222200 | 28600 | 28600 | 28650 | 28550 | 1821 |
| 495 | 20241202 | 105200 | 10572120300 | 28600 | 28550 | 28600 | 28550 | 1940 |
| 496 | 20241202 | 105100 | 10516671100 | 28550 | 28550 | 28600 | 28500 | 1510 |
| 497 | 20241202 | 105000 | 10473548650 | 28500 | 28500 | 28550 | 28300 | 1955 |
| 498 | 20241202 | 104900 | 10417943750 | 28450 | 28500 | 28550 | 28450 | 1414 |
| 499 | 20241202 | 104800 | 10377635900 | 28500 | 28350 | 28550 | 28300 | 4366 |
| 500 | 20241202 | 104700 | 10253433200 | 28400 | 28250 | 28400 | 28200 | 5144 |
| 501 | 20241202 | 104600 | 10107859300 | 28250 | 28250 | 28300 | 28200 | 2572 |
| 502 | 20241202 | 104500 | 10035239800 | 28250 | 28300 | 28350 | 28250 | 1838 |
| 503 | 20241202 | 104400 | 9983236150 | 28300 | 28250 | 28300 | 28250 | 1292 |
| 504 | 20241202 | 104300 | 9946707400 | 28250 | 28200 | 28300 | 28200 | 741 |
| 505 | 20241202 | 104200 | 9925782500 | 28200 | 28250 | 28300 | 28150 | 721 |
| 506 | 20241202 | 104100 | 9905423200 | 28250 | 28200 | 28300 | 28150 | 3644 |
| 507 | 20241202 | 104000 | 9802682100 | 28200 | 28200 | 28250 | 28200 | 1002 |
| 508 | 20241202 | 103900 | 9774403350 | 28150 | 28250 | 28300 | 28150 | 926 |
| 509 | 20241202 | 103800 | 9748273600 | 28300 | 28200 | 28300 | 28200 | 845 |
| 510 | 20241202 | 103700 | 9724394900 | 28250 | 28200 | 28300 | 28150 | 1672 |
| 511 | 20241202 | 103600 | 9677200000 | 28200 | 28300 | 28300 | 28200 | 1782 |
| 512 | 20241202 | 103500 | 9626811100 | 28300 | 28250 | 28300 | 28200 | 2537 |
| 513 | 20241202 | 103400 | 9555123300 | 28250 | 28250 | 28250 | 28150 | 1907 |
| 514 | 20241202 | 103300 | 9501315200 | 28250 | 28150 | 28250 | 28100 | 5054 |
| 515 | 20241202 | 103200 | 9358844850 | 28150 | 28100 | 28150 | 28050 | 3033 |
| 516 | 20241202 | 103100 | 9273547900 | 28100 | 28000 | 28150 | 27950 | 6739 |
| 517 | 20241202 | 103000 | 9084391400 | 28000 | 27950 | 28000 | 27900 | 2927 |
| 518 | 20241202 | 102900 | 9002519000 | 27950 | 28000 | 28000 | 27900 | 1359 |
| 519 | 20241202 | 102800 | 8964529550 | 27900 | 28000 | 28000 | 27900 | 2229 |
| 520 | 20241202 | 102700 | 8902224300 | 28000 | 27900 | 28000 | 27850 | 3015 |
| 521 | 20241202 | 102600 | 8817955200 | 27850 | 27900 | 28000 | 27850 | 2185 |
| 522 | 20241202 | 102500 | 8756915550 | 27900 | 27800 | 28000 | 27750 | 3561 |
| 523 | 20241202 | 102400 | 8657516450 | 27800 | 27700 | 27900 | 27700 | 2042 |
| 524 | 20241202 | 102300 | 8600733550 | 27750 | 27800 | 27850 | 27700 | 2434 |
| 525 | 20241202 | 102200 | 8533127200 | 27800 | 27850 | 27850 | 27800 | 1934 |
| 526 | 20241202 | 102100 | 8479285200 | 27850 | 27800 | 27850 | 27750 | 2110 |
| 527 | 20241202 | 102000 | 8420602400 | 27800 | 27800 | 27800 | 27750 | 1284 |
| 528 | 20241202 | 101900 | 8384927250 | 27750 | 27750 | 27800 | 27700 | 1348 |
| 529 | 20241202 | 101800 | 8347508800 | 27750 | 27750 | 27800 | 27750 | 1236 |
| 530 | 20241202 | 101700 | 8313172250 | 27750 | 27700 | 27800 | 27700 | 2665 |
| 531 | 20241202 | 101600 | 8239149350 | 27700 | 27700 | 27750 | 27650 | 2306 |
| 532 | 20241202 | 101500 | 8175227400 | 27700 | 27600 | 27700 | 27550 | 1739 |
| 533 | 20241202 | 101400 | 8127191100 | 27550 | 27550 | 27600 | 27350 | 2681 |
| 534 | 20241202 | 101300 | 8053392500 | 27600 | 27700 | 27700 | 27550 | 1989 |
| 535 | 20241202 | 101200 | 7998405400 | 27700 | 27400 | 27700 | 27350 | 3615 |
| 536 | 20241202 | 101100 | 7898942650 | 27350 | 27300 | 27400 | 27300 | 2064 |
| 537 | 20241202 | 101000 | 7842481700 | 27300 | 27250 | 27350 | 27250 | 2014 |
| 538 | 20241202 | 100900 | 7787506750 | 27300 | 27300 | 27300 | 27250 | 1849 |
| 539 | 20241202 | 100800 | 7737079350 | 27300 | 27300 | 27300 | 27250 | 1661 |
| 540 | 20241202 | 100700 | 7691750000 | 27300 | 27300 | 27350 | 27250 | 2622 |
| 541 | 20241202 | 100600 | 7620239050 | 27350 | 27400 | 27400 | 27300 | 3145 |
| 542 | 20241202 | 100500 | 7534321650 | 27300 | 27350 | 27400 | 27300 | 4780 |
| 543 | 20241202 | 100400 | 7403625100 | 27350 | 27450 | 27500 | 27350 | 6168 |
| 544 | 20241202 | 100300 | 7234641950 | 27500 | 27500 | 27500 | 27450 | 1328 |
| 545 | 20241202 | 100200 | 7198146750 | 27500 | 27450 | 27500 | 27400 | 1928 |
| 546 | 20241202 | 100100 | 7145229350 | 27500 | 27450 | 27500 | 27400 | 3268 |
| 547 | 20241202 | 100000 | 7055478500 | 27450 | 27500 | 27500 | 27450 | 1439 |
| 548 | 20241202 | 095900 | 7015952100 | 27500 | 27700 | 27700 | 27500 | 4341 |
| 549 | 20241202 | 095800 | 6896259650 | 27700 | 27650 | 27700 | 27600 | 2627 |
| 550 | 20241202 | 095700 | 6823578350 | 27600 | 27650 | 27700 | 27600 | 4717 |
| 551 | 20241202 | 095600 | 6693184350 | 27650 | 27600 | 27700 | 27550 | 807 |
| 552 | 20241202 | 095500 | 6670911250 | 27550 | 27600 | 27700 | 27550 | 595 |
| 553 | 20241202 | 095400 | 6654482300 | 27600 | 27650 | 27700 | 27600 | 1036 |
| 554 | 20241202 | 095300 | 6625859900 | 27600 | 27600 | 27650 | 27550 | 1237 |
| 555 | 20241202 | 095200 | 6591714400 | 27600 | 27550 | 27600 | 27500 | 2028 |
| 556 | 20241202 | 095100 | 6535847100 | 27500 | 27500 | 27500 | 27450 | 1215 |
| 557 | 20241202 | 095000 | 6502454650 | 27450 | 27450 | 27500 | 27400 | 1089 |
| 558 | 20241202 | 094900 | 6472585500 | 27450 | 27350 | 27450 | 27300 | 10669 |
| 559 | 20241202 | 094800 | 6180806700 | 27350 | 27400 | 27450 | 27350 | 6303 |
| 560 | 20241202 | 094700 | 6008163500 | 27400 | 27450 | 27500 | 27400 | 8480 |
| 561 | 20241202 | 094600 | 5775699350 | 27500 | 27500 | 27500 | 27450 | 950 |
| 562 | 20241202 | 094500 | 5749613850 | 27450 | 27550 | 27600 | 27450 | 3902 |
| 563 | 20241202 | 094400 | 5642233350 | 27550 | 27550 | 27600 | 27550 | 1385 |
| 564 | 20241202 | 094300 | 5604070400 | 27550 | 27650 | 27650 | 27500 | 1725 |
| 565 | 20241202 | 094200 | 5556524350 | 27650 | 27750 | 27750 | 27600 | 1162 |
| 566 | 20241202 | 094100 | 5524409250 | 27750 | 27700 | 27750 | 27650 | 1589 |
| 567 | 20241202 | 094000 | 5480364200 | 27700 | 27650 | 27800 | 27600 | 3984 |
| 568 | 20241202 | 093900 | 5370042300 | 27650 | 27450 | 27650 | 27400 | 3728 |
| 569 | 20241202 | 093800 | 5267405950 | 27450 | 27400 | 27450 | 27350 | 2977 |
| 570 | 20241202 | 093700 | 5185882300 | 27400 | 27250 | 27400 | 27250 | 4304 |
| 571 | 20241202 | 093600 | 5068211350 | 27300 | 27350 | 27400 | 27250 | 5439 |
| 572 | 20241202 | 093500 | 4919901100 | 27350 | 27250 | 27400 | 27200 | 9559 |
| 573 | 20241202 | 093400 | 4658877800 | 27250 | 27350 | 27400 | 27250 | 5125 |
| 574 | 20241202 | 093300 | 4518981150 | 27350 | 27300 | 27400 | 27300 | 2383 |
| 575 | 20241202 | 093200 | 4453809450 | 27400 | 27500 | 27550 | 27300 | 12062 |
| 576 | 20241202 | 093100 | 4123485750 | 27500 | 27650 | 27650 | 27500 | 6954 |
| 577 | 20241202 | 093000 | 3932099350 | 27650 | 27700 | 27800 | 27550 | 9570 |
| 578 | 20241202 | 092900 | 3667418350 | 27750 | 27600 | 27800 | 27600 | 4322 |
| 579 | 20241202 | 092800 | 3547705600 | 27600 | 27650 | 27700 | 27550 | 8309 |
| 580 | 20241202 | 092700 | 3318223550 | 27600 | 27800 | 27850 | 27600 | 10934 |
| 581 | 20241202 | 092600 | 3015497700 | 27800 | 27950 | 28000 | 27750 | 7378 |
| 582 | 20241202 | 092500 | 2810083950 | 28000 | 28150 | 28150 | 27950 | 6537 |
| 583 | 20241202 | 092400 | 2626772800 | 28100 | 28000 | 28150 | 27950 | 4170 |
| 584 | 20241202 | 092300 | 2509773950 | 28000 | 28050 | 28050 | 27900 | 6059 |
| 585 | 20241202 | 092200 | 2340383750 | 28000 | 28150 | 28200 | 28000 | 5796 |
| 586 | 20241202 | 092100 | 2177678750 | 28100 | 28200 | 28200 | 28100 | 5237 |
| 587 | 20241202 | 092000 | 2030399750 | 28250 | 28400 | 28450 | 28050 | 11147 |
| 588 | 20241202 | 091900 | 1715925900 | 28400 | 28550 | 28600 | 28350 | 4267 |
| 589 | 20241202 | 091800 | 1594574150 | 28550 | 28750 | 28750 | 28450 | 13173 |
| 590 | 20241202 | 091700 | 1218730900 | 28750 | 28800 | 28850 | 28700 | 2545 |
| 591 | 20241202 | 091600 | 1145576450 | 28800 | 28900 | 28900 | 28800 | 1114 |
| 592 | 20241202 | 091500 | 1113458100 | 28850 | 28850 | 28900 | 28850 | 439 |
| 593 | 20241202 | 091400 | 1100792450 | 28850 | 28850 | 28850 | 28800 | 1328 |
| 594 | 20241202 | 091300 | 1062497650 | 28850 | 28800 | 28850 | 28800 | 1521 |
| 595 | 20241202 | 091200 | 1018687450 | 28850 | 28900 | 28900 | 28850 | 1130 |
| 596 | 20241202 | 091100 | 986083650 | 28900 | 28950 | 29000 | 28900 | 2394 |
| 597 | 20241202 | 091000 | 916794950 | 28950 | 29000 | 29000 | 28950 | 1355 |
| 598 | 20241202 | 090900 | 877564550 | 29000 | 29050 | 29050 | 28950 | 1413 |
| 599 | 20241202 | 090800 | 836594200 | 29000 | 29000 | 29050 | 28950 | 1946 |
| 600 | 20241202 | 090700 | 780156050 | 29050 | 28950 | 29050 | 28950 | 1182 |
| 601 | 20241202 | 090600 | 745898750 | 28900 | 29000 | 29000 | 28900 | 1061 |
| 602 | 20241202 | 090500 | 715184250 | 29100 | 29100 | 29150 | 28950 | 5249 |
| 603 | 20241202 | 090400 | 562719050 | 29050 | 29100 | 29100 | 29050 | 1406 |
| 604 | 20241202 | 090300 | 521821950 | 29100 | 29200 | 29300 | 29050 | 3268 |
| 605 | 20241202 | 090200 | 426503850 | 29200 | 29250 | 29400 | 29150 | 2863 |
| 606 | 20241202 | 090100 | 342624250 | 29200 | 29200 | 29250 | 29100 | 4087 |
| 607 | 20241202 | 090000 | 223529150 | 29250 | 29400 | 29450 | 29100 | 7408 |