34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 3 | 20241204 | 192100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241204 | 192000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241204 | 191900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241204 | 191800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241204 | 191700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241204 | 191600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241204 | 191500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241204 | 191400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241204 | 191300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241204 | 191200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241204 | 191100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241204 | 191000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241204 | 190900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241204 | 190800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241204 | 190700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241204 | 190600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241204 | 190500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241204 | 190400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241204 | 190300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241204 | 190200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241204 | 190100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241204 | 190000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241204 | 185900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241204 | 185800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241204 | 185700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241204 | 185600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241204 | 185500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241204 | 185400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241204 | 185300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241204 | 185200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 33 | 20241204 | 185100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241204 | 185000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241204 | 184900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241204 | 184800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241204 | 184700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241204 | 184600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241204 | 184500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241204 | 184400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241204 | 184300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241204 | 184200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241204 | 184100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241204 | 184000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241204 | 183900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241204 | 183800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241204 | 183700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241204 | 183600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241204 | 183500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241204 | 183400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241204 | 183300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241204 | 183200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241204 | 183100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241204 | 183000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241204 | 182900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241204 | 182800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241204 | 182700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241204 | 182600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241204 | 182500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241204 | 182400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241204 | 182300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241204 | 182200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 63 | 20241204 | 182100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241204 | 182000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241204 | 181900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241204 | 181800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241204 | 181700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241204 | 181600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241204 | 181500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241204 | 181400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241204 | 181300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241204 | 181200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241204 | 181100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241204 | 181000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241204 | 180900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241204 | 180800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241204 | 180700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241204 | 180600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241204 | 180500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241204 | 180400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241204 | 180300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241204 | 180200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241204 | 180100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241204 | 180000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241204 | 175900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241204 | 175800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241204 | 175700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241204 | 175600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241204 | 175500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241204 | 175400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241204 | 175300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241204 | 175200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 93 | 20241204 | 175100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241204 | 175000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241204 | 174900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241204 | 174800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241204 | 174700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241204 | 174600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241204 | 174500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241204 | 174400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241204 | 174300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241204 | 174200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241204 | 174100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241204 | 174000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241204 | 173900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241204 | 173800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241204 | 173700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241204 | 173600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241204 | 173500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241204 | 173400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241204 | 173300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241204 | 173200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241204 | 173100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241204 | 173000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241204 | 172900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241204 | 172800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241204 | 172700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241204 | 172600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241204 | 172500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241204 | 172400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241204 | 172300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241204 | 172200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 123 | 20241204 | 172100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241204 | 172000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241204 | 171900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241204 | 171800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241204 | 171700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241204 | 171600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241204 | 171500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241204 | 171400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241204 | 171300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241204 | 171200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241204 | 171100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241204 | 171000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241204 | 170900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241204 | 170800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241204 | 170700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241204 | 170600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241204 | 170500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241204 | 170400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241204 | 170300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241204 | 170200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241204 | 170100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241204 | 170000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241204 | 165900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241204 | 165800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241204 | 165700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241204 | 165600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241204 | 165500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241204 | 165400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241204 | 165300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241204 | 165200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 153 | 20241204 | 165100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241204 | 165000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241204 | 164900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241204 | 164800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241204 | 164700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241204 | 164600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241204 | 164500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241204 | 164400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241204 | 164300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241204 | 164200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241204 | 164100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241204 | 164000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241204 | 163900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241204 | 163800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241204 | 163700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241204 | 163600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241204 | 163500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241204 | 163400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241204 | 163300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241204 | 163200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241204 | 163100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241204 | 163000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241204 | 162900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241204 | 162800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241204 | 162700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241204 | 162600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241204 | 162500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241204 | 162400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241204 | 162300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241204 | 162200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 183 | 20241204 | 162100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241204 | 162000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20241204 | 161900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20241204 | 161800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20241204 | 161700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20241204 | 161600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20241204 | 161500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20241204 | 161400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20241204 | 161300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20241204 | 161200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20241204 | 161100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20241204 | 161000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20241204 | 160900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20241204 | 160800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20241204 | 160700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20241204 | 160600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20241204 | 160500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20241204 | 160400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20241204 | 160300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20241204 | 160200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20241204 | 160100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20241204 | 160000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20241204 | 155900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20241204 | 155800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20241204 | 155700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20241204 | 155600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20241204 | 155500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20241204 | 155400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20241204 | 155300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20241204 | 155200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 213 | 20241204 | 155100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20241204 | 155000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20241204 | 154900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20241204 | 154800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20241204 | 154700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20241204 | 154600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20241204 | 154500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20241204 | 154400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20241204 | 154300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20241204 | 154200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20241204 | 154100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20241204 | 154000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20241204 | 153900 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20241204 | 153800 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20241204 | 153700 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20241204 | 153600 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20241204 | 153500 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20241204 | 153400 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20241204 | 153300 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20241204 | 153200 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20241204 | 153100 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20241204 | 153000 | 14690571150 | 27900 | 27900 | 27900 | 27900 | 5349 |
| 235 | 20241204 | 152900 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20241204 | 152800 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20241204 | 152700 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20241204 | 152600 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20241204 | 152500 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20241204 | 152400 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20241204 | 152300 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20241204 | 152200 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20241204 | 152100 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20241204 | 152000 | 14541334050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20241204 | 151900 | 14541334050 | 27900 | 27850 | 28000 | 27850 | 5486 |
| 246 | 20241204 | 151800 | 14387861850 | 27900 | 27800 | 27900 | 27800 | 1642 |
| 247 | 20241204 | 151700 | 14342089150 | 27800 | 27800 | 27850 | 27800 | 706 |
| 248 | 20241204 | 151600 | 14322460850 | 27800 | 27800 | 27850 | 27800 | 1559 |
| 249 | 20241204 | 151500 | 14279080300 | 27800 | 27800 | 27850 | 27800 | 1014 |
| 250 | 20241204 | 151400 | 14250857900 | 27800 | 27800 | 27850 | 27800 | 649 |
| 251 | 20241204 | 151300 | 14232814000 | 27800 | 27800 | 27850 | 27750 | 997 |
| 252 | 20241204 | 151200 | 14205106400 | 27800 | 27750 | 27850 | 27750 | 803 |
| 253 | 20241204 | 151100 | 14182795900 | 27750 | 27800 | 27800 | 27750 | 1189 |
| 254 | 20241204 | 151000 | 14149784350 | 27750 | 27700 | 27800 | 27700 | 2109 |
| 255 | 20241204 | 150900 | 14091289700 | 27700 | 27750 | 27750 | 27700 | 1581 |
| 256 | 20241204 | 150800 | 14047442150 | 27750 | 27700 | 27800 | 27700 | 920 |
| 257 | 20241204 | 150700 | 14021943000 | 27700 | 27750 | 27850 | 27700 | 2502 |
| 258 | 20241204 | 150600 | 13952560700 | 27750 | 27800 | 27850 | 27750 | 3134 |
| 259 | 20241204 | 150500 | 13865532350 | 27800 | 27850 | 27900 | 27800 | 1516 |
| 260 | 20241204 | 150400 | 13823333900 | 27850 | 27900 | 27900 | 27800 | 485 |
| 261 | 20241204 | 150300 | 13809826400 | 27850 | 27850 | 27900 | 27800 | 4844 |
| 262 | 20241204 | 150200 | 13675077450 | 27850 | 27900 | 27900 | 27850 | 415 |
| 263 | 20241204 | 150100 | 13663511700 | 27850 | 27850 | 27900 | 27850 | 672 |
| 264 | 20241204 | 150000 | 13644788900 | 27850 | 27850 | 27900 | 27850 | 825 |
| 265 | 20241204 | 145900 | 13621797000 | 27950 | 27850 | 27950 | 27850 | 429 |
| 266 | 20241204 | 145800 | 13609836450 | 27900 | 27850 | 27950 | 27850 | 999 |
| 267 | 20241204 | 145700 | 13581993550 | 27850 | 27900 | 27950 | 27850 | 1076 |
| 268 | 20241204 | 145600 | 13551989750 | 27850 | 27900 | 27950 | 27850 | 323 |
| 269 | 20241204 | 145500 | 13542982850 | 27900 | 27900 | 28000 | 27900 | 1898 |
| 270 | 20241204 | 145400 | 13489908550 | 27900 | 27950 | 27950 | 27850 | 3190 |
| 271 | 20241204 | 145300 | 13400918100 | 27900 | 27900 | 27950 | 27900 | 760 |
| 272 | 20241204 | 145200 | 13379688000 | 27900 | 27900 | 27950 | 27900 | 554 |
| 273 | 20241204 | 145100 | 13364229850 | 27900 | 27900 | 27950 | 27900 | 1196 |
| 274 | 20241204 | 145000 | 13330845150 | 27900 | 28000 | 28000 | 27900 | 884 |
| 275 | 20241204 | 144900 | 13306139850 | 27950 | 27950 | 28000 | 27950 | 449 |
| 276 | 20241204 | 144800 | 13293590200 | 27950 | 27950 | 28000 | 27950 | 931 |
| 277 | 20241204 | 144700 | 13267545300 | 27950 | 27950 | 28000 | 27950 | 378 |
| 278 | 20241204 | 144600 | 13256973650 | 28000 | 28000 | 28000 | 27950 | 184 |
| 279 | 20241204 | 144500 | 13251827950 | 28000 | 28000 | 28000 | 27950 | 413 |
| 280 | 20241204 | 144400 | 13240267750 | 28000 | 28000 | 28050 | 27950 | 1266 |
| 281 | 20241204 | 144300 | 13204809500 | 28050 | 27950 | 28050 | 27950 | 1900 |
| 282 | 20241204 | 144200 | 13151602850 | 27950 | 27900 | 28000 | 27900 | 193 |
| 283 | 20241204 | 144100 | 13146206950 | 27900 | 27900 | 27950 | 27850 | 334 |
| 284 | 20241204 | 144000 | 13136889000 | 27900 | 27850 | 28000 | 27850 | 464 |
| 285 | 20241204 | 143900 | 13123932200 | 27900 | 27900 | 27950 | 27850 | 579 |
| 286 | 20241204 | 143800 | 13107783450 | 27900 | 27850 | 27900 | 27850 | 86 |
| 287 | 20241204 | 143700 | 13105384250 | 27900 | 27850 | 27900 | 27850 | 220 |
| 288 | 20241204 | 143600 | 13099255850 | 27850 | 27850 | 27950 | 27850 | 1104 |
| 289 | 20241204 | 143500 | 13068461150 | 27900 | 27850 | 27900 | 27850 | 201 |
| 290 | 20241204 | 143400 | 13062860350 | 27850 | 27850 | 27950 | 27850 | 504 |
| 291 | 20241204 | 143300 | 13048798900 | 27900 | 27900 | 27900 | 27850 | 418 |
| 292 | 20241204 | 143200 | 13037147550 | 27850 | 27900 | 28000 | 27800 | 3437 |
| 293 | 20241204 | 143100 | 12941357750 | 27900 | 27900 | 28000 | 27900 | 359 |
| 294 | 20241204 | 143000 | 12931317700 | 27850 | 27900 | 27950 | 27850 | 631 |
| 295 | 20241204 | 142900 | 12913693850 | 27950 | 27900 | 28000 | 27850 | 1182 |
| 296 | 20241204 | 142800 | 12880678950 | 27900 | 27850 | 27950 | 27850 | 188 |
| 297 | 20241204 | 142700 | 12875428650 | 27850 | 27950 | 28000 | 27850 | 239 |
| 298 | 20241204 | 142600 | 12868758800 | 27950 | 27900 | 28000 | 27850 | 531 |
| 299 | 20241204 | 142500 | 12853934500 | 28000 | 27850 | 28000 | 27850 | 429 |
| 300 | 20241204 | 142400 | 12841953650 | 27950 | 27900 | 27950 | 27850 | 709 |
| 301 | 20241204 | 142300 | 12822167850 | 27900 | 27900 | 27950 | 27900 | 278 |
| 302 | 20241204 | 142200 | 12814406950 | 27900 | 27900 | 27950 | 27850 | 1454 |
| 303 | 20241204 | 142100 | 12773882950 | 27900 | 27900 | 28000 | 27900 | 325 |
| 304 | 20241204 | 142000 | 12764795000 | 27950 | 27900 | 27950 | 27850 | 1103 |
| 305 | 20241204 | 141900 | 12734038200 | 27900 | 27900 | 27950 | 27900 | 398 |
| 306 | 20241204 | 141800 | 12722930650 | 27900 | 27900 | 27950 | 27850 | 501 |
| 307 | 20241204 | 141700 | 12708950950 | 27900 | 27900 | 27950 | 27850 | 726 |
| 308 | 20241204 | 141600 | 12688691350 | 27900 | 27950 | 27950 | 27900 | 328 |
| 309 | 20241204 | 141500 | 12679536100 | 27900 | 27900 | 27950 | 27900 | 1056 |
| 310 | 20241204 | 141400 | 12650054950 | 27900 | 27900 | 27950 | 27900 | 281 |
| 311 | 20241204 | 141300 | 12642213250 | 27900 | 27900 | 27950 | 27900 | 302 |
| 312 | 20241204 | 141200 | 12633785450 | 27900 | 27950 | 27950 | 27850 | 353 |
| 313 | 20241204 | 141100 | 12623927250 | 27850 | 27900 | 28000 | 27850 | 318 |
| 314 | 20241204 | 141000 | 12615055200 | 27900 | 27900 | 28000 | 27900 | 337 |
| 315 | 20241204 | 140900 | 12605633000 | 27900 | 27900 | 27950 | 27900 | 976 |
| 316 | 20241204 | 140800 | 12578380150 | 27900 | 27900 | 27950 | 27900 | 238 |
| 317 | 20241204 | 140700 | 12571739100 | 27950 | 27950 | 28000 | 27850 | 703 |
| 318 | 20241204 | 140600 | 12552082650 | 28000 | 27900 | 28000 | 27850 | 920 |
| 319 | 20241204 | 140500 | 12526406900 | 28000 | 27850 | 28000 | 27850 | 727 |
| 320 | 20241204 | 140400 | 12506105300 | 27900 | 27900 | 28000 | 27850 | 1000 |
| 321 | 20241204 | 140300 | 12478188650 | 27900 | 27900 | 28050 | 27900 | 446 |
| 322 | 20241204 | 140200 | 12465728150 | 27900 | 27950 | 28050 | 27900 | 503 |
| 323 | 20241204 | 140100 | 12451666150 | 28000 | 27900 | 28000 | 27900 | 966 |
| 324 | 20241204 | 140000 | 12424684600 | 27900 | 27900 | 27950 | 27900 | 195 |
| 325 | 20241204 | 135900 | 12419243250 | 27900 | 27900 | 28000 | 27900 | 217 |
| 326 | 20241204 | 135800 | 12413179200 | 27950 | 27900 | 28000 | 27900 | 610 |
| 327 | 20241204 | 135700 | 12396140400 | 27900 | 27950 | 27950 | 27900 | 408 |
| 328 | 20241204 | 135600 | 12384748700 | 27950 | 27900 | 28000 | 27900 | 388 |
| 329 | 20241204 | 135500 | 12373894550 | 27900 | 27900 | 28000 | 27850 | 457 |
| 330 | 20241204 | 135400 | 12361138200 | 27900 | 27900 | 27950 | 27850 | 249 |
| 331 | 20241204 | 135300 | 12354190250 | 27950 | 27850 | 28050 | 27850 | 575 |
| 332 | 20241204 | 135200 | 12338082500 | 27850 | 27950 | 28000 | 27850 | 462 |
| 333 | 20241204 | 135100 | 12325186300 | 27900 | 27850 | 28000 | 27850 | 372 |
| 334 | 20241204 | 135000 | 12314808700 | 27850 | 27900 | 28000 | 27850 | 497 |
| 335 | 20241204 | 134900 | 12300925550 | 27900 | 27900 | 28000 | 27900 | 669 |
| 336 | 20241204 | 134800 | 12282245050 | 27900 | 27900 | 27950 | 27850 | 375 |
| 337 | 20241204 | 134700 | 12271782000 | 27900 | 27950 | 27950 | 27850 | 527 |
| 338 | 20241204 | 134600 | 12257083350 | 28050 | 27900 | 28050 | 27850 | 1272 |
| 339 | 20241204 | 134500 | 12221500950 | 27900 | 27950 | 27950 | 27900 | 155 |
| 340 | 20241204 | 134400 | 12217174600 | 27950 | 27900 | 27950 | 27850 | 1059 |
| 341 | 20241204 | 134300 | 12187620850 | 27900 | 27950 | 28050 | 27850 | 1315 |
| 342 | 20241204 | 134200 | 12150888000 | 27900 | 27950 | 28000 | 27900 | 1297 |
| 343 | 20241204 | 134100 | 12114645800 | 28000 | 27950 | 28050 | 27950 | 606 |
| 344 | 20241204 | 134000 | 12097675750 | 27950 | 27900 | 28050 | 27900 | 484 |
| 345 | 20241204 | 133900 | 12084125950 | 27900 | 27950 | 28050 | 27900 | 96 |
| 346 | 20241204 | 133800 | 12081444300 | 28000 | 27900 | 28000 | 27900 | 583 |
| 347 | 20241204 | 133700 | 12065163050 | 27900 | 27900 | 28050 | 27900 | 372 |
| 348 | 20241204 | 133600 | 12054751500 | 27900 | 27950 | 27950 | 27900 | 224 |
| 349 | 20241204 | 133500 | 12048496500 | 27950 | 27900 | 28050 | 27850 | 609 |
| 350 | 20241204 | 133400 | 12031466950 | 27900 | 27900 | 28000 | 27900 | 390 |
| 351 | 20241204 | 133300 | 12020568200 | 27900 | 27900 | 28000 | 27850 | 972 |
| 352 | 20241204 | 133200 | 11993427750 | 27900 | 27900 | 27950 | 27900 | 57 |
| 353 | 20241204 | 133100 | 11991836350 | 27900 | 27900 | 28100 | 27900 | 316 |
| 354 | 20241204 | 133000 | 11983009250 | 27900 | 27950 | 28050 | 27850 | 849 |
| 355 | 20241204 | 132900 | 11959255500 | 27850 | 27900 | 28000 | 27850 | 588 |
| 356 | 20241204 | 132800 | 11942835050 | 27900 | 27850 | 27950 | 27850 | 186 |
| 357 | 20241204 | 132700 | 11937646450 | 27850 | 27850 | 28000 | 27850 | 334 |
| 358 | 20241204 | 132600 | 11928334600 | 27850 | 27900 | 27900 | 27850 | 1912 |
| 359 | 20241204 | 132500 | 11875012100 | 27900 | 27950 | 27950 | 27900 | 562 |
| 360 | 20241204 | 132400 | 11859313450 | 27900 | 27950 | 28050 | 27900 | 523 |
| 361 | 20241204 | 132300 | 11844672200 | 28050 | 27950 | 28050 | 27900 | 475 |
| 362 | 20241204 | 132200 | 11831412450 | 27950 | 27950 | 28000 | 27900 | 1072 |
| 363 | 20241204 | 132100 | 11801469100 | 28000 | 27950 | 28050 | 27900 | 605 |
| 364 | 20241204 | 132000 | 11784554300 | 27950 | 28100 | 28100 | 27950 | 1410 |
| 365 | 20241204 | 131900 | 11745104000 | 28050 | 28000 | 28150 | 27950 | 423 |
| 366 | 20241204 | 131800 | 11733231650 | 28000 | 27900 | 28050 | 27900 | 496 |
| 367 | 20241204 | 131700 | 11719358650 | 27900 | 27900 | 28000 | 27900 | 193 |
| 368 | 20241204 | 131600 | 11713967200 | 27900 | 27950 | 28000 | 27900 | 204 |
| 369 | 20241204 | 131500 | 11708272650 | 27950 | 27950 | 28000 | 27950 | 326 |
| 370 | 20241204 | 131400 | 11699160300 | 27950 | 28000 | 28050 | 27950 | 3411 |
| 371 | 20241204 | 131300 | 11603658250 | 28000 | 28000 | 28050 | 28000 | 375 |
| 372 | 20241204 | 131200 | 11593153400 | 28000 | 28050 | 28100 | 28000 | 961 |
| 373 | 20241204 | 131100 | 11566200500 | 28050 | 28050 | 28150 | 28000 | 337 |
| 374 | 20241204 | 131000 | 11556751350 | 28000 | 28050 | 28150 | 28000 | 1662 |
| 375 | 20241204 | 130900 | 11510113700 | 28050 | 28050 | 28100 | 28050 | 406 |
| 376 | 20241204 | 130800 | 11498717200 | 28100 | 28100 | 28100 | 28050 | 612 |
| 377 | 20241204 | 130700 | 11481525150 | 28100 | 28100 | 28150 | 28100 | 281 |
| 378 | 20241204 | 130600 | 11473620450 | 28100 | 28050 | 28200 | 28050 | 505 |
| 379 | 20241204 | 130500 | 11459426050 | 28050 | 28150 | 28150 | 28050 | 595 |
| 380 | 20241204 | 130400 | 11442726950 | 28150 | 28050 | 28200 | 28050 | 172 |
| 381 | 20241204 | 130300 | 11437894200 | 28100 | 28050 | 28100 | 28050 | 908 |
| 382 | 20241204 | 130200 | 11412408250 | 28050 | 28150 | 28150 | 28050 | 1326 |
| 383 | 20241204 | 130100 | 11375145250 | 28150 | 28150 | 28200 | 28100 | 720 |
| 384 | 20241204 | 130000 | 11354867800 | 28200 | 28100 | 28200 | 28100 | 409 |
| 385 | 20241204 | 125900 | 11343340200 | 28100 | 28100 | 28150 | 28100 | 350 |
| 386 | 20241204 | 125800 | 11333498950 | 28100 | 28100 | 28200 | 28100 | 609 |
| 387 | 20241204 | 125700 | 11316364000 | 28100 | 28050 | 28200 | 28050 | 664 |
| 388 | 20241204 | 125600 | 11297673350 | 28050 | 28100 | 28150 | 28050 | 282 |
| 389 | 20241204 | 125500 | 11289762650 | 28050 | 28000 | 28150 | 28000 | 566 |
| 390 | 20241204 | 125400 | 11273848550 | 28000 | 28100 | 28100 | 28000 | 598 |
| 391 | 20241204 | 125300 | 11257058000 | 28100 | 28050 | 28100 | 28050 | 192 |
| 392 | 20241204 | 125200 | 11251670700 | 28100 | 28050 | 28150 | 28050 | 552 |
| 393 | 20241204 | 125100 | 11236149300 | 28050 | 28050 | 28150 | 28000 | 409 |
| 394 | 20241204 | 125000 | 11224671900 | 28100 | 28000 | 28150 | 28000 | 426 |
| 395 | 20241204 | 124900 | 11212701600 | 28000 | 28000 | 28200 | 28000 | 449 |
| 396 | 20241204 | 124800 | 11200068100 | 28000 | 28050 | 28100 | 28000 | 805 |
| 397 | 20241204 | 124700 | 11177466000 | 28050 | 28000 | 28150 | 28000 | 521 |
| 398 | 20241204 | 124600 | 11162845050 | 28000 | 28000 | 28050 | 28000 | 870 |
| 399 | 20241204 | 124500 | 11138450450 | 28050 | 28000 | 28050 | 28000 | 862 |
| 400 | 20241204 | 124400 | 11114281200 | 28050 | 28050 | 28150 | 28000 | 801 |
| 401 | 20241204 | 124300 | 11091793550 | 28050 | 28000 | 28100 | 28000 | 145 |
| 402 | 20241204 | 124200 | 11087726800 | 28000 | 28000 | 28050 | 28000 | 397 |
| 403 | 20241204 | 124100 | 11076600750 | 28000 | 27950 | 28100 | 27950 | 487 |
| 404 | 20241204 | 124000 | 11062952050 | 27950 | 28050 | 28100 | 27950 | 2489 |
| 405 | 20241204 | 123900 | 10993273400 | 28050 | 28050 | 28150 | 28000 | 453 |
| 406 | 20241204 | 123800 | 10980562250 | 28000 | 27950 | 28100 | 27950 | 542 |
| 407 | 20241204 | 123700 | 10965348600 | 27950 | 27950 | 28050 | 27950 | 386 |
| 408 | 20241204 | 123600 | 10954550450 | 27950 | 27950 | 28150 | 27950 | 566 |
| 409 | 20241204 | 123500 | 10938696750 | 27950 | 28000 | 28000 | 27950 | 278 |
| 410 | 20241204 | 123400 | 10930915350 | 27950 | 27950 | 28050 | 27950 | 553 |
| 411 | 20241204 | 123300 | 10915436750 | 27950 | 27950 | 28000 | 27950 | 571 |
| 412 | 20241204 | 123200 | 10899464350 | 27950 | 27950 | 28000 | 27900 | 171 |
| 413 | 20241204 | 123100 | 10894687050 | 27950 | 27900 | 28000 | 27900 | 689 |
| 414 | 20241204 | 123000 | 10875428800 | 27900 | 27900 | 27950 | 27900 | 527 |
| 415 | 20241204 | 122900 | 10860717400 | 27900 | 27900 | 27950 | 27900 | 110 |
| 416 | 20241204 | 122800 | 10857647900 | 27950 | 27900 | 28000 | 27900 | 210 |
| 417 | 20241204 | 122700 | 10851778400 | 27900 | 27900 | 27950 | 27900 | 342 |
| 418 | 20241204 | 122600 | 10842232350 | 27900 | 27900 | 28000 | 27900 | 447 |
| 419 | 20241204 | 122500 | 10829744500 | 27900 | 27950 | 28000 | 27900 | 1377 |
| 420 | 20241204 | 122400 | 10791257850 | 27950 | 28000 | 28150 | 27950 | 2729 |
| 421 | 20241204 | 122300 | 10714843900 | 28000 | 28050 | 28100 | 28000 | 74 |
| 422 | 20241204 | 122200 | 10712771000 | 28050 | 28100 | 28100 | 28050 | 1851 |
| 423 | 20241204 | 122100 | 10660842000 | 28100 | 28050 | 28250 | 28050 | 541 |
| 424 | 20241204 | 122000 | 10645608900 | 28050 | 28050 | 28200 | 28050 | 431 |
| 425 | 20241204 | 121900 | 10633480100 | 28100 | 28100 | 28100 | 28050 | 516 |
| 426 | 20241204 | 121800 | 10618993550 | 28100 | 28100 | 28200 | 28100 | 586 |
| 427 | 20241204 | 121700 | 10602476450 | 28150 | 28100 | 28200 | 28050 | 1913 |
| 428 | 20241204 | 121600 | 10548637300 | 28050 | 28000 | 28100 | 28000 | 220 |
| 429 | 20241204 | 121500 | 10542466000 | 28050 | 28050 | 28100 | 28000 | 464 |
| 430 | 20241204 | 121400 | 10529438150 | 28050 | 28050 | 28100 | 28000 | 687 |
| 431 | 20241204 | 121300 | 10510165800 | 28000 | 27950 | 28100 | 27950 | 132 |
| 432 | 20241204 | 121200 | 10506466750 | 27950 | 28000 | 28050 | 27950 | 275 |
| 433 | 20241204 | 121100 | 10498765700 | 28000 | 28000 | 28150 | 27950 | 851 |
| 434 | 20241204 | 121000 | 10474868250 | 27950 | 28000 | 28100 | 27950 | 494 |
| 435 | 20241204 | 120900 | 10461021550 | 28050 | 27950 | 28100 | 27950 | 444 |
| 436 | 20241204 | 120800 | 10448583500 | 27950 | 27950 | 28100 | 27900 | 708 |
| 437 | 20241204 | 120700 | 10428724350 | 27900 | 28000 | 28000 | 27900 | 323 |
| 438 | 20241204 | 120600 | 10419691500 | 27950 | 28000 | 28000 | 27950 | 225 |
| 439 | 20241204 | 120500 | 10413396550 | 28050 | 27900 | 28100 | 27900 | 645 |
| 440 | 20241204 | 120400 | 10395301500 | 27950 | 27950 | 28000 | 27900 | 552 |
| 441 | 20241204 | 120300 | 10379881900 | 27950 | 27950 | 28000 | 27950 | 583 |
| 442 | 20241204 | 120200 | 10363576500 | 27900 | 27900 | 28000 | 27900 | 435 |
| 443 | 20241204 | 120100 | 10351410700 | 27900 | 27900 | 28000 | 27900 | 906 |
| 444 | 20241204 | 120000 | 10326091450 | 27900 | 27900 | 28000 | 27900 | 777 |
| 445 | 20241204 | 115900 | 10304380350 | 27900 | 27900 | 27950 | 27900 | 749 |
| 446 | 20241204 | 115800 | 10283457200 | 27900 | 27850 | 27950 | 27850 | 221 |
| 447 | 20241204 | 115700 | 10277296500 | 27850 | 27850 | 27950 | 27850 | 181 |
| 448 | 20241204 | 115600 | 10272249500 | 27850 | 27850 | 27950 | 27850 | 694 |
| 449 | 20241204 | 115500 | 10252896600 | 27850 | 27850 | 28000 | 27850 | 215 |
| 450 | 20241204 | 115400 | 10246895850 | 27950 | 28000 | 28050 | 27900 | 688 |
| 451 | 20241204 | 115300 | 10227682700 | 27950 | 27900 | 27950 | 27900 | 607 |
| 452 | 20241204 | 115200 | 10210737100 | 27900 | 27900 | 27950 | 27900 | 394 |
| 453 | 20241204 | 115100 | 10199739750 | 27900 | 27900 | 27950 | 27900 | 494 |
| 454 | 20241204 | 115000 | 10185948150 | 27900 | 27900 | 28000 | 27900 | 238 |
| 455 | 20241204 | 114900 | 10179303600 | 27950 | 27950 | 28000 | 27900 | 1518 |
| 456 | 20241204 | 114800 | 10136879450 | 27950 | 27900 | 28000 | 27900 | 399 |
| 457 | 20241204 | 114700 | 10125721300 | 28000 | 27800 | 28000 | 27800 | 660 |
| 458 | 20241204 | 114600 | 10107295650 | 27850 | 27750 | 27950 | 27700 | 1188 |
| 459 | 20241204 | 114500 | 10074271500 | 27800 | 27850 | 27900 | 27750 | 4331 |
| 460 | 20241204 | 114400 | 9953988850 | 27850 | 27800 | 27850 | 27800 | 477 |
| 461 | 20241204 | 114300 | 9940719050 | 27800 | 27750 | 27850 | 27750 | 299 |
| 462 | 20241204 | 114200 | 9932414900 | 27750 | 27800 | 27900 | 27750 | 225 |
| 463 | 20241204 | 114100 | 9926160800 | 27750 | 27750 | 27850 | 27750 | 845 |
| 464 | 20241204 | 114000 | 9902686600 | 27750 | 27750 | 27800 | 27750 | 387 |
| 465 | 20241204 | 113900 | 9891939000 | 27750 | 27750 | 27850 | 27750 | 539 |
| 466 | 20241204 | 113800 | 9876956350 | 27750 | 27800 | 27900 | 27750 | 352 |
| 467 | 20241204 | 113700 | 9867179250 | 27750 | 27800 | 27850 | 27750 | 515 |
| 468 | 20241204 | 113600 | 9852875450 | 27800 | 27800 | 27850 | 27750 | 338 |
| 469 | 20241204 | 113500 | 9843480900 | 27850 | 27800 | 27900 | 27750 | 814 |
| 470 | 20241204 | 113400 | 9820855000 | 27750 | 27750 | 27850 | 27750 | 263 |
| 471 | 20241204 | 113300 | 9813549350 | 27750 | 27800 | 27850 | 27750 | 526 |
| 472 | 20241204 | 113200 | 9798941650 | 27750 | 27850 | 27850 | 27750 | 1292 |
| 473 | 20241204 | 113100 | 9763034700 | 27850 | 27800 | 27850 | 27800 | 467 |
| 474 | 20241204 | 113000 | 9750049550 | 27800 | 27850 | 27900 | 27800 | 431 |
| 475 | 20241204 | 112900 | 9738045250 | 27850 | 27850 | 28000 | 27850 | 621 |
| 476 | 20241204 | 112800 | 9720744800 | 27850 | 27900 | 28100 | 27850 | 2600 |
| 477 | 20241204 | 112700 | 9648199100 | 27900 | 28000 | 28050 | 27900 | 951 |
| 478 | 20241204 | 112600 | 9621600850 | 28050 | 28000 | 28100 | 28000 | 1333 |
| 479 | 20241204 | 112500 | 9584240400 | 28000 | 28000 | 28050 | 28000 | 577 |
| 480 | 20241204 | 112400 | 9568071800 | 28050 | 28000 | 28050 | 28000 | 906 |
| 481 | 20241204 | 112300 | 9542698000 | 28000 | 27950 | 28000 | 27900 | 926 |
| 482 | 20241204 | 112200 | 9516814550 | 28000 | 28000 | 28050 | 27950 | 1375 |
| 483 | 20241204 | 112100 | 9478314900 | 28000 | 28000 | 28100 | 28000 | 490 |
| 484 | 20241204 | 112000 | 9464569900 | 28050 | 28100 | 28100 | 28000 | 433 |
| 485 | 20241204 | 111900 | 9452425700 | 28050 | 28050 | 28150 | 28000 | 497 |
| 486 | 20241204 | 111800 | 9438482450 | 28050 | 28050 | 28150 | 28000 | 1150 |
| 487 | 20241204 | 111700 | 9406202000 | 28050 | 27950 | 28050 | 27950 | 169 |
| 488 | 20241204 | 111600 | 9401470450 | 27950 | 27950 | 28150 | 27900 | 473 |
| 489 | 20241204 | 111500 | 9388237650 | 27950 | 27950 | 28100 | 27900 | 482 |
| 490 | 20241204 | 111400 | 9374735450 | 28000 | 27950 | 28050 | 27900 | 963 |
| 491 | 20241204 | 111300 | 9347765700 | 27950 | 28000 | 28000 | 27950 | 765 |
| 492 | 20241204 | 111200 | 9326357250 | 28000 | 28000 | 28000 | 27950 | 311 |
| 493 | 20241204 | 111100 | 9317656750 | 27950 | 27900 | 28000 | 27900 | 431 |
| 494 | 20241204 | 111000 | 9305608650 | 27900 | 28000 | 28050 | 27900 | 931 |
| 495 | 20241204 | 110900 | 9279562600 | 28000 | 27850 | 28050 | 27850 | 2577 |
| 496 | 20241204 | 110800 | 9207591750 | 27900 | 27800 | 27900 | 27800 | 288 |
| 497 | 20241204 | 110700 | 9199567700 | 27800 | 27750 | 27900 | 27750 | 1255 |
| 498 | 20241204 | 110600 | 9164657550 | 27700 | 27850 | 27850 | 27700 | 1148 |
| 499 | 20241204 | 110500 | 9132823650 | 27800 | 27750 | 27850 | 27750 | 193 |
| 500 | 20241204 | 110400 | 9127460400 | 27750 | 27800 | 27850 | 27700 | 1916 |
| 501 | 20241204 | 110300 | 9074243050 | 27750 | 27800 | 27900 | 27750 | 789 |
| 502 | 20241204 | 110200 | 9052300050 | 27850 | 27800 | 27850 | 27750 | 219 |
| 503 | 20241204 | 110100 | 9046220000 | 27750 | 27850 | 27850 | 27750 | 1016 |
| 504 | 20241204 | 110000 | 9017984000 | 27850 | 27750 | 27900 | 27750 | 2240 |
| 505 | 20241204 | 105900 | 8955644900 | 27700 | 27800 | 27850 | 27700 | 2737 |
| 506 | 20241204 | 105800 | 8879630100 | 27800 | 27850 | 27900 | 27800 | 2015 |
| 507 | 20241204 | 105700 | 8823594100 | 27800 | 28100 | 28100 | 27800 | 10109 |
| 508 | 20241204 | 105600 | 8540970050 | 28100 | 28100 | 28150 | 28050 | 2036 |
| 509 | 20241204 | 105500 | 8483776600 | 28100 | 28300 | 28350 | 28100 | 4061 |
| 510 | 20241204 | 105400 | 8369333750 | 28300 | 28350 | 28350 | 28250 | 681 |
| 511 | 20241204 | 105300 | 8350054150 | 28350 | 28350 | 28350 | 28300 | 156 |
| 512 | 20241204 | 105200 | 8345634000 | 28350 | 28250 | 28350 | 28250 | 1185 |
| 513 | 20241204 | 105100 | 8312095750 | 28250 | 28300 | 28300 | 28250 | 321 |
| 514 | 20241204 | 105000 | 8303020750 | 28250 | 28300 | 28300 | 28250 | 47 |
| 515 | 20241204 | 104900 | 8301692300 | 28250 | 28300 | 28300 | 28250 | 407 |
| 516 | 20241204 | 104800 | 8290175950 | 28300 | 28250 | 28300 | 28200 | 901 |
| 517 | 20241204 | 104700 | 8264694650 | 28250 | 28250 | 28250 | 28250 | 36 |
| 518 | 20241204 | 104600 | 8263677650 | 28300 | 28300 | 28300 | 28200 | 322 |
| 519 | 20241204 | 104500 | 8254573900 | 28300 | 28250 | 28300 | 28200 | 945 |
| 520 | 20241204 | 104400 | 8227858450 | 28250 | 28300 | 28300 | 28250 | 50 |
| 521 | 20241204 | 104300 | 8226445900 | 28300 | 28300 | 28300 | 28250 | 191 |
| 522 | 20241204 | 104200 | 8221043750 | 28350 | 28350 | 28350 | 28200 | 374 |
| 523 | 20241204 | 104100 | 8210463850 | 28350 | 28300 | 28350 | 28150 | 932 |
| 524 | 20241204 | 104000 | 8184129200 | 28300 | 28250 | 28300 | 28200 | 989 |
| 525 | 20241204 | 103900 | 8156216750 | 28300 | 28250 | 28300 | 28200 | 574 |
| 526 | 20241204 | 103800 | 8139989950 | 28250 | 28300 | 28300 | 28250 | 1465 |
| 527 | 20241204 | 103700 | 8098575950 | 28300 | 28250 | 28300 | 28250 | 318 |
| 528 | 20241204 | 103600 | 8089578200 | 28250 | 28250 | 28300 | 28200 | 853 |
| 529 | 20241204 | 103500 | 8065463750 | 28250 | 28200 | 28250 | 28200 | 549 |
| 530 | 20241204 | 103400 | 8049970650 | 28150 | 28200 | 28250 | 28150 | 216 |
| 531 | 20241204 | 103300 | 8043881350 | 28200 | 28150 | 28300 | 28150 | 553 |
| 532 | 20241204 | 103200 | 8028286150 | 28150 | 28150 | 28200 | 28150 | 586 |
| 533 | 20241204 | 103100 | 8011785800 | 28200 | 28200 | 28250 | 28150 | 78 |
| 534 | 20241204 | 103000 | 8009586200 | 28150 | 28200 | 28300 | 28150 | 2592 |
| 535 | 20241204 | 102900 | 7936541250 | 28250 | 28300 | 28300 | 28200 | 3257 |
| 536 | 20241204 | 102800 | 7844433850 | 28300 | 28300 | 28350 | 28300 | 1011 |
| 537 | 20241204 | 102700 | 7815819000 | 28300 | 28350 | 28400 | 28300 | 1364 |
| 538 | 20241204 | 102600 | 7777148650 | 28350 | 28350 | 28400 | 28350 | 1005 |
| 539 | 20241204 | 102500 | 7748625350 | 28350 | 28350 | 28400 | 28350 | 2123 |
| 540 | 20241204 | 102400 | 7688430150 | 28350 | 28350 | 28400 | 28300 | 2127 |
| 541 | 20241204 | 102300 | 7628121500 | 28350 | 28350 | 28400 | 28350 | 672 |
| 542 | 20241204 | 102200 | 7609045550 | 28350 | 28350 | 28400 | 28350 | 343 |
| 543 | 20241204 | 102100 | 7599309650 | 28350 | 28400 | 28400 | 28300 | 454 |
| 544 | 20241204 | 102000 | 7586430100 | 28400 | 28350 | 28400 | 28300 | 1812 |
| 545 | 20241204 | 101900 | 7535064200 | 28350 | 28250 | 28350 | 28200 | 1531 |
| 546 | 20241204 | 101800 | 7491734350 | 28250 | 28200 | 28300 | 28200 | 475 |
| 547 | 20241204 | 101700 | 7478300650 | 28200 | 28250 | 28300 | 28200 | 2037 |
| 548 | 20241204 | 101600 | 7420770350 | 28250 | 28300 | 28300 | 28250 | 214 |
| 549 | 20241204 | 101500 | 7414723650 | 28300 | 28350 | 28350 | 28300 | 670 |
| 550 | 20241204 | 101400 | 7395758000 | 28350 | 28300 | 28350 | 28250 | 747 |
| 551 | 20241204 | 101300 | 7374607800 | 28350 | 28350 | 28350 | 28250 | 376 |
| 552 | 20241204 | 101200 | 7363950050 | 28350 | 28250 | 28400 | 28200 | 554 |
| 553 | 20241204 | 101100 | 7348278900 | 28300 | 28300 | 28350 | 28200 | 597 |
| 554 | 20241204 | 101000 | 7331386450 | 28200 | 28250 | 28300 | 28200 | 600 |
| 555 | 20241204 | 100900 | 7314419750 | 28300 | 28200 | 28300 | 28200 | 98 |
| 556 | 20241204 | 100800 | 7311650050 | 28200 | 28350 | 28400 | 28200 | 663 |
| 557 | 20241204 | 100700 | 7292883800 | 28200 | 28200 | 28350 | 28150 | 1581 |
| 558 | 20241204 | 100600 | 7248267100 | 28250 | 28300 | 28300 | 28250 | 215 |
| 559 | 20241204 | 100500 | 7242185750 | 28250 | 28250 | 28250 | 28250 | 426 |
| 560 | 20241204 | 100400 | 7230151250 | 28300 | 28250 | 28300 | 28250 | 1071 |
| 561 | 20241204 | 100300 | 7199844050 | 28250 | 28250 | 28300 | 28250 | 481 |
| 562 | 20241204 | 100200 | 7186252500 | 28300 | 28300 | 28300 | 28200 | 626 |
| 563 | 20241204 | 100100 | 7168566900 | 28200 | 28100 | 28300 | 28100 | 1359 |
| 564 | 20241204 | 100000 | 7130231000 | 28100 | 28050 | 28150 | 28050 | 620 |
| 565 | 20241204 | 095900 | 7112806250 | 28050 | 28200 | 28200 | 28050 | 814 |
| 566 | 20241204 | 095800 | 7089946500 | 28100 | 28150 | 28250 | 28100 | 1256 |
| 567 | 20241204 | 095700 | 7054571050 | 28250 | 28250 | 28250 | 28100 | 164 |
| 568 | 20241204 | 095600 | 7049953450 | 28250 | 28150 | 28250 | 28100 | 149 |
| 569 | 20241204 | 095500 | 7045759750 | 28100 | 28150 | 28200 | 28100 | 377 |
| 570 | 20241204 | 095400 | 7035148050 | 28200 | 28150 | 28200 | 28050 | 4634 |
| 571 | 20241204 | 095300 | 6905082000 | 28100 | 28250 | 28350 | 28100 | 1706 |
| 572 | 20241204 | 095200 | 6856937150 | 28350 | 28400 | 28450 | 28250 | 3623 |
| 573 | 20241204 | 095100 | 6754335100 | 28400 | 28300 | 28400 | 28300 | 1955 |
| 574 | 20241204 | 095000 | 6698886650 | 28300 | 28250 | 28350 | 28250 | 511 |
| 575 | 20241204 | 094900 | 6684422500 | 28350 | 28300 | 28350 | 28250 | 742 |
| 576 | 20241204 | 094800 | 6663434000 | 28300 | 28300 | 28300 | 28150 | 1279 |
| 577 | 20241204 | 094700 | 6627307800 | 28300 | 28250 | 28300 | 28100 | 712 |
| 578 | 20241204 | 094600 | 6607231400 | 28200 | 28200 | 28300 | 28200 | 2126 |
| 579 | 20241204 | 094500 | 6547214450 | 28200 | 27950 | 28250 | 27900 | 6462 |
| 580 | 20241204 | 094400 | 6365791500 | 27950 | 28150 | 28150 | 27950 | 10265 |
| 581 | 20241204 | 094300 | 6078092300 | 28200 | 28100 | 28250 | 28050 | 3651 |
| 582 | 20241204 | 094200 | 5975333500 | 28100 | 28100 | 28150 | 28000 | 7634 |
| 583 | 20241204 | 094100 | 5761193150 | 28150 | 28150 | 28200 | 28100 | 1339 |
| 584 | 20241204 | 094000 | 5723548750 | 28100 | 28150 | 28350 | 28100 | 2443 |
| 585 | 20241204 | 093900 | 5654576300 | 28150 | 28350 | 28450 | 28150 | 10000 |
| 586 | 20241204 | 093800 | 5372022250 | 28350 | 28400 | 28400 | 28300 | 4244 |
| 587 | 20241204 | 093700 | 5251647500 | 28350 | 28350 | 28450 | 28350 | 2731 |
| 588 | 20241204 | 093600 | 5174095050 | 28350 | 28400 | 28400 | 28350 | 1137 |
| 589 | 20241204 | 093500 | 5141850600 | 28450 | 28450 | 28450 | 28350 | 4223 |
| 590 | 20241204 | 093400 | 5021881100 | 28450 | 28550 | 28600 | 28450 | 4685 |
| 591 | 20241204 | 093300 | 4888332850 | 28550 | 28550 | 28600 | 28500 | 3074 |
| 592 | 20241204 | 093200 | 4800581300 | 28600 | 28650 | 28700 | 28550 | 5453 |
| 593 | 20241204 | 093100 | 4644499100 | 28650 | 28650 | 28700 | 28600 | 3153 |
| 594 | 20241204 | 093000 | 4554052900 | 28650 | 28550 | 28650 | 28500 | 3998 |
| 595 | 20241204 | 092900 | 4439716000 | 28550 | 28550 | 28600 | 28550 | 1678 |
| 596 | 20241204 | 092800 | 4391763050 | 28550 | 28650 | 28650 | 28550 | 2804 |
| 597 | 20241204 | 092700 | 4311574800 | 28650 | 28550 | 28650 | 28550 | 1711 |
| 598 | 20241204 | 092600 | 4262628450 | 28550 | 28650 | 28650 | 28450 | 4358 |
| 599 | 20241204 | 092500 | 4138090050 | 28650 | 28600 | 28700 | 28500 | 3650 |
| 600 | 20241204 | 092400 | 4033664100 | 28550 | 28500 | 28600 | 28450 | 3366 |
| 601 | 20241204 | 092300 | 3937619700 | 28500 | 28500 | 28600 | 28450 | 4477 |
| 602 | 20241204 | 092200 | 3809952950 | 28550 | 28450 | 28550 | 28450 | 6850 |
| 603 | 20241204 | 092100 | 3614716400 | 28500 | 28400 | 28500 | 28350 | 2598 |
| 604 | 20241204 | 092000 | 3540841900 | 28450 | 28400 | 28500 | 28350 | 5990 |
| 605 | 20241204 | 091900 | 3370491750 | 28450 | 28200 | 28450 | 28100 | 8944 |
| 606 | 20241204 | 091800 | 3117650900 | 28250 | 28200 | 28250 | 28150 | 2099 |
| 607 | 20241204 | 091700 | 3058452650 | 28200 | 28100 | 28250 | 28100 | 2364 |
| 608 | 20241204 | 091600 | 2991802250 | 28200 | 28200 | 28350 | 28100 | 4305 |
| 609 | 20241204 | 091500 | 2870360100 | 28250 | 28350 | 28450 | 28250 | 3128 |
| 610 | 20241204 | 091400 | 2781623900 | 28350 | 28450 | 28450 | 28250 | 5232 |
| 611 | 20241204 | 091300 | 2633259500 | 28450 | 28350 | 28450 | 28300 | 8287 |
| 612 | 20241204 | 091200 | 2397961850 | 28400 | 28100 | 28500 | 28100 | 10345 |
| 613 | 20241204 | 091100 | 2104799400 | 28100 | 28000 | 28150 | 27900 | 6007 |
| 614 | 20241204 | 091000 | 1936655750 | 28050 | 28000 | 28100 | 28000 | 6358 |
| 615 | 20241204 | 090900 | 1758451650 | 28000 | 27900 | 28000 | 27850 | 2440 |
| 616 | 20241204 | 090800 | 1690275300 | 27900 | 27800 | 27950 | 27750 | 5007 |
| 617 | 20241204 | 090700 | 1550773450 | 27800 | 27750 | 27850 | 27700 | 4995 |
| 618 | 20241204 | 090600 | 1412036900 | 27700 | 27550 | 27700 | 27400 | 8619 |
| 619 | 20241204 | 090500 | 1174071800 | 27400 | 27550 | 27600 | 27350 | 4529 |
| 620 | 20241204 | 090400 | 1049465100 | 27550 | 27500 | 27600 | 27400 | 1869 |
| 621 | 20241204 | 090300 | 998029850 | 27500 | 27500 | 27600 | 27400 | 3655 |
| 622 | 20241204 | 090200 | 897551800 | 27500 | 27150 | 27550 | 27100 | 3915 |
| 623 | 20241204 | 090100 | 790544650 | 27300 | 27300 | 27550 | 27100 | 5024 |
| 624 | 20241204 | 090000 | 653503200 | 27300 | 27100 | 27650 | 26900 | 24085 |