32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 183500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 3 | 20241203 | 183400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20241203 | 183300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20241203 | 183200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20241203 | 183100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20241203 | 183000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20241203 | 182900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20241203 | 182800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20241203 | 182700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20241203 | 182600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20241203 | 182500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20241203 | 182400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20241203 | 182300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20241203 | 182200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20241203 | 182100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20241203 | 182000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20241203 | 181900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20241203 | 181800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20241203 | 181700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20241203 | 181600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20241203 | 181500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20241203 | 181400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20241203 | 181300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20241203 | 181200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20241203 | 181100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20241203 | 181000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20241203 | 180900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20241203 | 180800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20241203 | 180700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20241203 | 180600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20241203 | 180500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 33 | 20241203 | 180400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20241203 | 180300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20241203 | 180200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20241203 | 180100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20241203 | 180000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20241203 | 175900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20241203 | 175800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20241203 | 175700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20241203 | 175600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20241203 | 175500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20241203 | 175400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20241203 | 175300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20241203 | 175200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20241203 | 175100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20241203 | 175000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20241203 | 174900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20241203 | 174800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20241203 | 174700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20241203 | 174600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20241203 | 174500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20241203 | 174400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20241203 | 174300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20241203 | 174200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20241203 | 174100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20241203 | 174000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20241203 | 173900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20241203 | 173800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20241203 | 173700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20241203 | 173600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20241203 | 173500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 63 | 20241203 | 173400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20241203 | 173300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20241203 | 173200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20241203 | 173100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20241203 | 173000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20241203 | 172900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20241203 | 172800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20241203 | 172700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20241203 | 172600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20241203 | 172500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20241203 | 172400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20241203 | 172300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20241203 | 172200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20241203 | 172100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20241203 | 172000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20241203 | 171900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20241203 | 171800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20241203 | 171700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20241203 | 171600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20241203 | 171500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20241203 | 171400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20241203 | 171300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20241203 | 171200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20241203 | 171100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20241203 | 171000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20241203 | 170900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20241203 | 170800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20241203 | 170700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20241203 | 170600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20241203 | 170500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 93 | 20241203 | 170400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20241203 | 170300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20241203 | 170200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20241203 | 170100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20241203 | 170000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20241203 | 165900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20241203 | 165800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20241203 | 165700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20241203 | 165600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20241203 | 165500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20241203 | 165400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20241203 | 165300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20241203 | 165200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20241203 | 165100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20241203 | 165000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20241203 | 164900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20241203 | 164800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20241203 | 164700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20241203 | 164600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20241203 | 164500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20241203 | 164400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20241203 | 164300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20241203 | 164200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20241203 | 164100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20241203 | 164000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20241203 | 163900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20241203 | 163800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20241203 | 163700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20241203 | 163600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20241203 | 163500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 123 | 20241203 | 163400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20241203 | 163300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20241203 | 163200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20241203 | 163100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20241203 | 163000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20241203 | 162900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20241203 | 162800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20241203 | 162700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20241203 | 162600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20241203 | 162500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20241203 | 162400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20241203 | 162300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20241203 | 162200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20241203 | 162100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20241203 | 162000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20241203 | 161900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20241203 | 161800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20241203 | 161700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20241203 | 161600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20241203 | 161500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20241203 | 161400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20241203 | 161300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20241203 | 161200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20241203 | 161100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20241203 | 161000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20241203 | 160900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20241203 | 160800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20241203 | 160700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20241203 | 160600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20241203 | 160500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 153 | 20241203 | 160400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20241203 | 160300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20241203 | 160200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20241203 | 160100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20241203 | 160000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20241203 | 155900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20241203 | 155800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20241203 | 155700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20241203 | 155600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20241203 | 155500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20241203 | 155400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20241203 | 155300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20241203 | 155200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20241203 | 155100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20241203 | 155000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20241203 | 154900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20241203 | 154800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20241203 | 154700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20241203 | 154600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20241203 | 154500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20241203 | 154400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20241203 | 154300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20241203 | 154200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20241203 | 154100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20241203 | 154000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20241203 | 153900 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20241203 | 153800 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20241203 | 153700 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20241203 | 153600 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20241203 | 153500 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 183 | 20241203 | 153400 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20241203 | 153300 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20241203 | 153200 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20241203 | 153100 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20241203 | 153000 | 59163999250 | 27000 | 27000 | 27000 | 27000 | 48326 |
| 188 | 20241203 | 152900 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20241203 | 152800 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20241203 | 152700 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20241203 | 152600 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20241203 | 152500 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20241203 | 152400 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20241203 | 152300 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20241203 | 152200 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20241203 | 152100 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20241203 | 152000 | 57859197250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20241203 | 151900 | 57859197250 | 27050 | 27000 | 27100 | 27000 | 3936 |
| 199 | 20241203 | 151800 | 57752712250 | 27050 | 27000 | 27050 | 27000 | 6391 |
| 200 | 20241203 | 151700 | 57579923200 | 27000 | 27000 | 27050 | 27000 | 3751 |
| 201 | 20241203 | 151600 | 57478559300 | 27050 | 27000 | 27050 | 27000 | 3484 |
| 202 | 20241203 | 151500 | 57384349350 | 27000 | 27000 | 27050 | 26950 | 1075 |
| 203 | 20241203 | 151400 | 57355298050 | 26950 | 26950 | 27000 | 26950 | 2330 |
| 204 | 20241203 | 151300 | 57292413450 | 26950 | 26950 | 27000 | 26950 | 11037 |
| 205 | 20241203 | 151200 | 56994518650 | 26950 | 26950 | 27000 | 26950 | 2268 |
| 206 | 20241203 | 151100 | 56933352150 | 26950 | 26950 | 27000 | 26950 | 3004 |
| 207 | 20241203 | 151000 | 56852374000 | 26950 | 26950 | 27000 | 26900 | 2744 |
| 208 | 20241203 | 150900 | 56778442250 | 26950 | 26950 | 27000 | 26900 | 12453 |
| 209 | 20241203 | 150800 | 56442923150 | 26950 | 27000 | 27000 | 26950 | 7517 |
| 210 | 20241203 | 150700 | 56240307100 | 26950 | 27000 | 27000 | 26950 | 1885 |
| 211 | 20241203 | 150600 | 56189483500 | 27000 | 27050 | 27050 | 27000 | 20571 |
| 212 | 20241203 | 150500 | 55634005550 | 27050 | 27050 | 27050 | 27000 | 6056 |
| 213 | 20241203 | 150400 | 55470309000 | 27050 | 27050 | 27100 | 27050 | 782 |
| 214 | 20241203 | 150300 | 55449145000 | 27050 | 27050 | 27100 | 27050 | 1136 |
| 215 | 20241203 | 150200 | 55418386900 | 27050 | 27000 | 27100 | 27000 | 2499 |
| 216 | 20241203 | 150100 | 55350816750 | 27050 | 27000 | 27100 | 27000 | 4095 |
| 217 | 20241203 | 150000 | 55240155350 | 27050 | 27000 | 27050 | 27000 | 2200 |
| 218 | 20241203 | 145900 | 55180703400 | 27000 | 27050 | 27100 | 27000 | 3808 |
| 219 | 20241203 | 145800 | 55077709600 | 27050 | 27000 | 27100 | 27000 | 1321 |
| 220 | 20241203 | 145700 | 55041989550 | 27000 | 27050 | 27050 | 27000 | 1432 |
| 221 | 20241203 | 145600 | 55003280900 | 27050 | 27100 | 27100 | 27050 | 1709 |
| 222 | 20241203 | 145500 | 54957049200 | 27050 | 27050 | 27050 | 27000 | 3424 |
| 223 | 20241203 | 145400 | 54864462350 | 27000 | 27000 | 27050 | 27000 | 1457 |
| 224 | 20241203 | 145300 | 54825069400 | 27050 | 27000 | 27050 | 27000 | 3591 |
| 225 | 20241203 | 145200 | 54727979650 | 27050 | 27000 | 27050 | 27000 | 2224 |
| 226 | 20241203 | 145100 | 54667851550 | 27050 | 27000 | 27050 | 27000 | 1093 |
| 227 | 20241203 | 145000 | 54638300750 | 27050 | 27000 | 27050 | 27000 | 818 |
| 228 | 20241203 | 144900 | 54616206450 | 26950 | 27000 | 27000 | 26950 | 6371 |
| 229 | 20241203 | 144800 | 54444250800 | 26950 | 27000 | 27000 | 26950 | 1753 |
| 230 | 20241203 | 144700 | 54396949200 | 27000 | 26950 | 27000 | 26950 | 779 |
| 231 | 20241203 | 144600 | 54375925200 | 26950 | 27000 | 27000 | 26950 | 2124 |
| 232 | 20241203 | 144500 | 54318638000 | 27000 | 26950 | 27000 | 26950 | 4385 |
| 233 | 20241203 | 144400 | 54200325350 | 26950 | 26950 | 27000 | 26950 | 1088 |
| 234 | 20241203 | 144300 | 54170986600 | 26950 | 27000 | 27000 | 26950 | 3266 |
| 235 | 20241203 | 144200 | 54082958750 | 26950 | 26950 | 27000 | 26950 | 1124 |
| 236 | 20241203 | 144100 | 54052654250 | 26950 | 27000 | 27000 | 26950 | 11436 |
| 237 | 20241203 | 144000 | 53744041000 | 27000 | 27000 | 27050 | 27000 | 3525 |
| 238 | 20241203 | 143900 | 53648854600 | 27000 | 27050 | 27050 | 27000 | 3441 |
| 239 | 20241203 | 143800 | 53555862000 | 27000 | 27000 | 27050 | 27000 | 3248 |
| 240 | 20241203 | 143700 | 53468155800 | 27050 | 27050 | 27050 | 27000 | 1139 |
| 241 | 20241203 | 143600 | 53437377950 | 27000 | 27050 | 27050 | 27000 | 4927 |
| 242 | 20241203 | 143500 | 53304260900 | 27000 | 27050 | 27050 | 27000 | 1594 |
| 243 | 20241203 | 143400 | 53261182850 | 27000 | 27000 | 27050 | 27000 | 2036 |
| 244 | 20241203 | 143300 | 53206147000 | 27050 | 27000 | 27050 | 27000 | 1209 |
| 245 | 20241203 | 143200 | 53173467350 | 27000 | 27050 | 27050 | 27000 | 264 |
| 246 | 20241203 | 143100 | 53166333550 | 27050 | 27100 | 27100 | 27000 | 6774 |
| 247 | 20241203 | 143000 | 52983203850 | 27050 | 27050 | 27100 | 27050 | 3180 |
| 248 | 20241203 | 142900 | 52897173600 | 27100 | 27100 | 27100 | 27050 | 576 |
| 249 | 20241203 | 142800 | 52881581650 | 27100 | 27100 | 27100 | 27050 | 2050 |
| 250 | 20241203 | 142700 | 52826118850 | 27100 | 27100 | 27100 | 27050 | 1154 |
| 251 | 20241203 | 142600 | 52794876950 | 27100 | 27100 | 27100 | 27050 | 945 |
| 252 | 20241203 | 142500 | 52769308800 | 27050 | 27100 | 27100 | 27050 | 1094 |
| 253 | 20241203 | 142400 | 52739688400 | 27050 | 27050 | 27100 | 27050 | 911 |
| 254 | 20241203 | 142300 | 52715034100 | 27050 | 27050 | 27100 | 27050 | 1246 |
| 255 | 20241203 | 142200 | 52681295900 | 27100 | 27100 | 27100 | 27050 | 1516 |
| 256 | 20241203 | 142100 | 52640275950 | 27100 | 27050 | 27100 | 27050 | 648 |
| 257 | 20241203 | 142000 | 52622740700 | 27050 | 27050 | 27050 | 27050 | 2655 |
| 258 | 20241203 | 141900 | 52550922950 | 27050 | 27050 | 27100 | 27050 | 1517 |
| 259 | 20241203 | 141800 | 52509865750 | 27050 | 27100 | 27100 | 27050 | 789 |
| 260 | 20241203 | 141700 | 52488513750 | 27050 | 27050 | 27100 | 27050 | 651 |
| 261 | 20241203 | 141600 | 52470892250 | 27100 | 27050 | 27100 | 27050 | 2027 |
| 262 | 20241203 | 141500 | 52416036950 | 27050 | 27100 | 27100 | 27050 | 354 |
| 263 | 20241203 | 141400 | 52406450200 | 27100 | 27050 | 27100 | 27050 | 493 |
| 264 | 20241203 | 141300 | 52393107500 | 27050 | 27050 | 27100 | 27050 | 95 |
| 265 | 20241203 | 141200 | 52390537200 | 27050 | 27050 | 27100 | 27000 | 1659 |
| 266 | 20241203 | 141100 | 52345681500 | 27050 | 27050 | 27050 | 27000 | 990 |
| 267 | 20241203 | 141000 | 52318914500 | 27000 | 27000 | 27050 | 27000 | 557 |
| 268 | 20241203 | 140900 | 52303863900 | 27000 | 27100 | 27100 | 27000 | 4078 |
| 269 | 20241203 | 140800 | 52193607800 | 27050 | 27050 | 27100 | 27050 | 999 |
| 270 | 20241203 | 140700 | 52166564700 | 27050 | 27050 | 27100 | 27050 | 1642 |
| 271 | 20241203 | 140600 | 52122129900 | 27100 | 27050 | 27100 | 27050 | 872 |
| 272 | 20241203 | 140500 | 52098531300 | 27050 | 27050 | 27100 | 27050 | 2246 |
| 273 | 20241203 | 140400 | 52037768700 | 27100 | 27050 | 27100 | 27000 | 1584 |
| 274 | 20241203 | 140300 | 51994929050 | 27000 | 27000 | 27050 | 27000 | 1038 |
| 275 | 20241203 | 140200 | 51966882550 | 27000 | 27050 | 27100 | 27000 | 3914 |
| 276 | 20241203 | 140100 | 51861039450 | 27000 | 27050 | 27050 | 27000 | 551 |
| 277 | 20241203 | 140000 | 51846148350 | 27050 | 27050 | 27050 | 27000 | 1242 |
| 278 | 20241203 | 135900 | 51812563350 | 27050 | 27050 | 27050 | 27000 | 272 |
| 279 | 20241203 | 135800 | 51805214400 | 27000 | 26950 | 27050 | 26950 | 10245 |
| 280 | 20241203 | 135700 | 51528611000 | 27000 | 26950 | 27000 | 26950 | 676 |
| 281 | 20241203 | 135600 | 51510383350 | 27000 | 26950 | 27000 | 26950 | 746 |
| 282 | 20241203 | 135500 | 51490267100 | 26950 | 27000 | 27000 | 26950 | 1511 |
| 283 | 20241203 | 135400 | 51449507100 | 27000 | 27000 | 27000 | 26950 | 1245 |
| 284 | 20241203 | 135300 | 51415924700 | 27000 | 26950 | 27000 | 26950 | 1057 |
| 285 | 20241203 | 135200 | 51387416150 | 26950 | 27000 | 27000 | 26950 | 947 |
| 286 | 20241203 | 135100 | 51361877850 | 26950 | 26950 | 27000 | 26950 | 2240 |
| 287 | 20241203 | 135000 | 51301452000 | 26950 | 27000 | 27000 | 26950 | 717 |
| 288 | 20241203 | 134900 | 51282125850 | 26950 | 27000 | 27000 | 26950 | 611 |
| 289 | 20241203 | 134800 | 51265651350 | 26950 | 26950 | 27000 | 26950 | 806 |
| 290 | 20241203 | 134700 | 51243928600 | 26950 | 26950 | 27000 | 26950 | 2206 |
| 291 | 20241203 | 134600 | 51184470450 | 26950 | 27000 | 27000 | 26950 | 1587 |
| 292 | 20241203 | 134500 | 51141699350 | 26950 | 26950 | 27000 | 26950 | 1076 |
| 293 | 20241203 | 134400 | 51112686450 | 26950 | 27000 | 27000 | 26950 | 1346 |
| 294 | 20241203 | 134300 | 51076408200 | 26950 | 26950 | 27000 | 26900 | 2776 |
| 295 | 20241203 | 134200 | 51001649150 | 26900 | 26900 | 26950 | 26900 | 1768 |
| 296 | 20241203 | 134100 | 50954051350 | 26900 | 26950 | 26950 | 26900 | 3568 |
| 297 | 20241203 | 134000 | 50857946000 | 26950 | 26950 | 27000 | 26950 | 2398 |
| 298 | 20241203 | 133900 | 50793312750 | 26950 | 26950 | 27000 | 26950 | 3260 |
| 299 | 20241203 | 133800 | 50705405900 | 26950 | 26950 | 27000 | 26950 | 918 |
| 300 | 20241203 | 133700 | 50680663150 | 26950 | 26950 | 27000 | 26900 | 2269 |
| 301 | 20241203 | 133600 | 50619554550 | 26950 | 27050 | 27050 | 26900 | 30661 |
| 302 | 20241203 | 133500 | 49792389650 | 27050 | 27050 | 27050 | 27000 | 1159 |
| 303 | 20241203 | 133400 | 49761068000 | 27050 | 27000 | 27050 | 27000 | 1488 |
| 304 | 20241203 | 133300 | 49720886650 | 27050 | 27050 | 27050 | 27000 | 1740 |
| 305 | 20241203 | 133200 | 49673877400 | 27000 | 27000 | 27050 | 27000 | 533 |
| 306 | 20241203 | 133100 | 49659470250 | 27050 | 27100 | 27100 | 27000 | 2733 |
| 307 | 20241203 | 133000 | 49585543450 | 27100 | 27050 | 27100 | 27050 | 1004 |
| 308 | 20241203 | 132900 | 49558363050 | 27050 | 27050 | 27100 | 27000 | 1765 |
| 309 | 20241203 | 132800 | 49510646450 | 27000 | 27000 | 27100 | 27000 | 1282 |
| 310 | 20241203 | 132700 | 49475981600 | 27000 | 27050 | 27100 | 27000 | 821 |
| 311 | 20241203 | 132600 | 49453778600 | 27000 | 27050 | 27100 | 27000 | 2463 |
| 312 | 20241203 | 132500 | 49387175400 | 27000 | 27050 | 27050 | 27000 | 779 |
| 313 | 20241203 | 132400 | 49366116850 | 27000 | 27000 | 27100 | 27000 | 1186 |
| 314 | 20241203 | 132300 | 49334051350 | 27000 | 27000 | 27050 | 27000 | 1511 |
| 315 | 20241203 | 132200 | 49293209550 | 27000 | 27050 | 27050 | 27000 | 1345 |
| 316 | 20241203 | 132100 | 49256852250 | 27000 | 27000 | 27050 | 27000 | 762 |
| 317 | 20241203 | 132000 | 49236274850 | 27000 | 27000 | 27000 | 26950 | 1673 |
| 318 | 20241203 | 131900 | 49191119550 | 27000 | 26950 | 27000 | 26950 | 1149 |
| 319 | 20241203 | 131800 | 49160135300 | 26950 | 27100 | 27100 | 26950 | 11173 |
| 320 | 20241203 | 131700 | 48858459600 | 27050 | 27050 | 27100 | 27000 | 1250 |
| 321 | 20241203 | 131600 | 48824651500 | 27000 | 27000 | 27050 | 27000 | 358 |
| 322 | 20241203 | 131500 | 48814974550 | 27050 | 27000 | 27050 | 27000 | 2357 |
| 323 | 20241203 | 131400 | 48751250150 | 27000 | 27000 | 27050 | 27000 | 1333 |
| 324 | 20241203 | 131300 | 48715255800 | 27000 | 27000 | 27050 | 26950 | 5457 |
| 325 | 20241203 | 131200 | 48567936200 | 26950 | 26950 | 27000 | 26950 | 267 |
| 326 | 20241203 | 131100 | 48560733300 | 26950 | 27000 | 27000 | 26950 | 1773 |
| 327 | 20241203 | 131000 | 48512939250 | 26950 | 27000 | 27000 | 26950 | 916 |
| 328 | 20241203 | 130900 | 48488220400 | 26950 | 27000 | 27000 | 26950 | 1230 |
| 329 | 20241203 | 130800 | 48455035450 | 27000 | 26950 | 27000 | 26950 | 1160 |
| 330 | 20241203 | 130700 | 48423758800 | 26950 | 26950 | 27000 | 26900 | 3437 |
| 331 | 20241203 | 130600 | 48331171050 | 26950 | 26900 | 26950 | 26900 | 1892 |
| 332 | 20241203 | 130500 | 48280210350 | 26900 | 26950 | 26950 | 26900 | 3772 |
| 333 | 20241203 | 130400 | 48178691550 | 26950 | 26900 | 27000 | 26900 | 1467 |
| 334 | 20241203 | 130300 | 48139169200 | 26900 | 27000 | 27050 | 26900 | 23936 |
| 335 | 20241203 | 130200 | 47493765750 | 27000 | 27100 | 27100 | 27000 | 2235 |
| 336 | 20241203 | 130100 | 47433391450 | 27000 | 27100 | 27100 | 27000 | 2244 |
| 337 | 20241203 | 130000 | 47372726850 | 27000 | 27050 | 27100 | 27000 | 4032 |
| 338 | 20241203 | 125900 | 47263663550 | 27050 | 27050 | 27050 | 27000 | 457 |
| 339 | 20241203 | 125800 | 47251312850 | 27050 | 27050 | 27050 | 27000 | 2961 |
| 340 | 20241203 | 125700 | 47171321500 | 27000 | 26950 | 27050 | 26950 | 1933 |
| 341 | 20241203 | 125600 | 47119155300 | 26950 | 27000 | 27000 | 26950 | 1876 |
| 342 | 20241203 | 125500 | 47068532700 | 26950 | 26950 | 27000 | 26950 | 2821 |
| 343 | 20241203 | 125400 | 46992430250 | 27000 | 27000 | 27000 | 26950 | 3018 |
| 344 | 20241203 | 125300 | 46911023250 | 26950 | 27000 | 27000 | 26950 | 1602 |
| 345 | 20241203 | 125200 | 46867812500 | 27000 | 26950 | 27000 | 26950 | 1527 |
| 346 | 20241203 | 125100 | 46826651950 | 26950 | 26900 | 27000 | 26900 | 1593 |
| 347 | 20241203 | 125000 | 46783697250 | 26900 | 27050 | 27100 | 26900 | 38408 |
| 348 | 20241203 | 124900 | 45748378300 | 27050 | 27100 | 27100 | 27050 | 813 |
| 349 | 20241203 | 124800 | 45726380850 | 27050 | 27050 | 27100 | 27050 | 1630 |
| 350 | 20241203 | 124700 | 45682265350 | 27050 | 27100 | 27100 | 27050 | 808 |
| 351 | 20241203 | 124600 | 45660381350 | 27050 | 27050 | 27100 | 27050 | 1930 |
| 352 | 20241203 | 124500 | 45608130900 | 27050 | 27100 | 27100 | 27050 | 2549 |
| 353 | 20241203 | 124400 | 45539084050 | 27100 | 27100 | 27100 | 27050 | 1578 |
| 354 | 20241203 | 124300 | 45496342000 | 27100 | 27050 | 27100 | 27000 | 847 |
| 355 | 20241203 | 124200 | 45473415450 | 27000 | 26950 | 27050 | 26900 | 10126 |
| 356 | 20241203 | 124100 | 45200102750 | 26950 | 26950 | 27000 | 26900 | 3253 |
| 357 | 20241203 | 124000 | 45112459100 | 26900 | 26900 | 26950 | 26900 | 923 |
| 358 | 20241203 | 123900 | 45087609050 | 26950 | 26950 | 26950 | 26900 | 2917 |
| 359 | 20241203 | 123800 | 45009104750 | 26950 | 26900 | 27000 | 26900 | 3809 |
| 360 | 20241203 | 123700 | 44906511450 | 26950 | 27000 | 27000 | 26900 | 14105 |
| 361 | 20241203 | 123600 | 44526465050 | 27000 | 27100 | 27100 | 26950 | 66552 |
| 362 | 20241203 | 123500 | 42727393000 | 27100 | 27150 | 27150 | 27100 | 13755 |
| 363 | 20241203 | 123400 | 42354208700 | 27100 | 27150 | 27150 | 27100 | 1592 |
| 364 | 20241203 | 123300 | 42311003300 | 27100 | 27150 | 27150 | 27100 | 3687 |
| 365 | 20241203 | 123200 | 42211007800 | 27150 | 27100 | 27150 | 27100 | 2835 |
| 366 | 20241203 | 123100 | 42134134900 | 27100 | 27150 | 27200 | 27100 | 2846 |
| 367 | 20241203 | 123000 | 42056855200 | 27150 | 27150 | 27200 | 27150 | 752 |
| 368 | 20241203 | 122900 | 42036434350 | 27100 | 27150 | 27200 | 27100 | 1525 |
| 369 | 20241203 | 122800 | 41995036900 | 27200 | 27100 | 27200 | 27100 | 834 |
| 370 | 20241203 | 122700 | 41972398650 | 27100 | 27200 | 27200 | 27100 | 983 |
| 371 | 20241203 | 122600 | 41945718750 | 27150 | 27100 | 27200 | 27100 | 404 |
| 372 | 20241203 | 122500 | 41934748400 | 27100 | 27100 | 27200 | 27100 | 2034 |
| 373 | 20241203 | 122400 | 41879530450 | 27150 | 27100 | 27200 | 27100 | 1163 |
| 374 | 20241203 | 122300 | 41847940000 | 27150 | 27150 | 27150 | 27100 | 1373 |
| 375 | 20241203 | 122200 | 41810672100 | 27100 | 27150 | 27150 | 27100 | 1133 |
| 376 | 20241203 | 122100 | 41779924100 | 27100 | 27200 | 27200 | 27100 | 3326 |
| 377 | 20241203 | 122000 | 41689644700 | 27250 | 27250 | 27250 | 27150 | 12720 |
| 378 | 20241203 | 121900 | 41343784150 | 27250 | 27250 | 27300 | 27200 | 2037 |
| 379 | 20241203 | 121800 | 41288304050 | 27200 | 27250 | 27300 | 27200 | 2541 |
| 380 | 20241203 | 121700 | 41219083150 | 27250 | 27200 | 27250 | 27200 | 382 |
| 381 | 20241203 | 121600 | 41208681350 | 27250 | 27200 | 27250 | 27200 | 3502 |
| 382 | 20241203 | 121500 | 41113286250 | 27250 | 27250 | 27250 | 27200 | 1174 |
| 383 | 20241203 | 121400 | 41081313550 | 27200 | 27200 | 27250 | 27200 | 700 |
| 384 | 20241203 | 121300 | 41062254400 | 27200 | 27200 | 27250 | 27200 | 1172 |
| 385 | 20241203 | 121200 | 41030367250 | 27200 | 27250 | 27300 | 27200 | 1149 |
| 386 | 20241203 | 121100 | 40999063950 | 27200 | 27250 | 27300 | 27200 | 2378 |
| 387 | 20241203 | 121000 | 40934261150 | 27250 | 27300 | 27300 | 27200 | 1788 |
| 388 | 20241203 | 120900 | 40885513250 | 27250 | 27200 | 27300 | 27200 | 921 |
| 389 | 20241203 | 120800 | 40860418550 | 27250 | 27150 | 27250 | 27150 | 1581 |
| 390 | 20241203 | 120700 | 40817352450 | 27150 | 27200 | 27250 | 27150 | 1326 |
| 391 | 20241203 | 120600 | 40781289750 | 27150 | 27200 | 27200 | 27150 | 699 |
| 392 | 20241203 | 120500 | 40762299600 | 27150 | 27200 | 27200 | 27150 | 1952 |
| 393 | 20241203 | 120400 | 40709215650 | 27150 | 27150 | 27200 | 27100 | 895 |
| 394 | 20241203 | 120300 | 40684920350 | 27100 | 27150 | 27150 | 27100 | 2404 |
| 395 | 20241203 | 120200 | 40619684250 | 27100 | 27150 | 27150 | 27100 | 2669 |
| 396 | 20241203 | 120100 | 40547309250 | 27100 | 27150 | 27150 | 27100 | 2154 |
| 397 | 20241203 | 120000 | 40488863350 | 27100 | 27150 | 27150 | 27100 | 1234 |
| 398 | 20241203 | 115900 | 40455399650 | 27150 | 27150 | 27150 | 27100 | 1558 |
| 399 | 20241203 | 115800 | 40413128550 | 27100 | 27150 | 27200 | 27100 | 5552 |
| 400 | 20241203 | 115700 | 40262364050 | 27150 | 27150 | 27200 | 27150 | 952 |
| 401 | 20241203 | 115600 | 40236496550 | 27150 | 27150 | 27200 | 27150 | 663 |
| 402 | 20241203 | 115500 | 40218480550 | 27150 | 27200 | 27200 | 27150 | 1309 |
| 403 | 20241203 | 115400 | 40182933050 | 27200 | 27100 | 27200 | 27100 | 1432 |
| 404 | 20241203 | 115300 | 40144022450 | 27150 | 27100 | 27150 | 27100 | 1405 |
| 405 | 20241203 | 115200 | 40105897500 | 27100 | 27100 | 27150 | 27100 | 1506 |
| 406 | 20241203 | 115100 | 40065021950 | 27100 | 27100 | 27200 | 27100 | 4469 |
| 407 | 20241203 | 115000 | 39943767700 | 27100 | 27150 | 27150 | 27100 | 1265 |
| 408 | 20241203 | 114900 | 39909476450 | 27100 | 27150 | 27150 | 27100 | 1129 |
| 409 | 20241203 | 114800 | 39878857650 | 27100 | 27150 | 27150 | 27100 | 1486 |
| 410 | 20241203 | 114700 | 39838551000 | 27100 | 27100 | 27150 | 27100 | 1648 |
| 411 | 20241203 | 114600 | 39793867750 | 27150 | 27150 | 27150 | 27100 | 482 |
| 412 | 20241203 | 114500 | 39780801400 | 27100 | 27200 | 27200 | 27100 | 3363 |
| 413 | 20241203 | 114400 | 39689499300 | 27150 | 27200 | 27200 | 27150 | 2253 |
| 414 | 20241203 | 114300 | 39628265850 | 27200 | 27150 | 27200 | 27150 | 1073 |
| 415 | 20241203 | 114200 | 39599124600 | 27150 | 27150 | 27200 | 27100 | 1888 |
| 416 | 20241203 | 114100 | 39547882700 | 27100 | 27100 | 27150 | 27100 | 1387 |
| 417 | 20241203 | 114000 | 39510254900 | 27100 | 27100 | 27150 | 27100 | 804 |
| 418 | 20241203 | 113900 | 39488454200 | 27100 | 27150 | 27150 | 27100 | 1190 |
| 419 | 20241203 | 113800 | 39456170000 | 27200 | 27200 | 27200 | 27100 | 1740 |
| 420 | 20241203 | 113700 | 39408965000 | 27150 | 27200 | 27200 | 27150 | 1534 |
| 421 | 20241203 | 113600 | 39367313550 | 27200 | 27100 | 27200 | 27100 | 157 |
| 422 | 20241203 | 113500 | 39363049750 | 27150 | 27100 | 27200 | 27100 | 1266 |
| 423 | 20241203 | 113400 | 39328709550 | 27100 | 27100 | 27150 | 27100 | 2908 |
| 424 | 20241203 | 113300 | 39249798550 | 27150 | 27200 | 27250 | 27100 | 5313 |
| 425 | 20241203 | 113200 | 39105553050 | 27150 | 27200 | 27200 | 27150 | 1155 |
| 426 | 20241203 | 113100 | 39074157550 | 27150 | 27250 | 27250 | 27150 | 2867 |
| 427 | 20241203 | 113000 | 38996198100 | 27200 | 27250 | 27250 | 27200 | 590 |
| 428 | 20241203 | 112900 | 38980139250 | 27250 | 27250 | 27250 | 27200 | 365 |
| 429 | 20241203 | 112800 | 38970201600 | 27200 | 27150 | 27250 | 27150 | 1412 |
| 430 | 20241203 | 112700 | 38931807800 | 27150 | 27200 | 27250 | 27150 | 1110 |
| 431 | 20241203 | 112600 | 38901604300 | 27150 | 27150 | 27200 | 27150 | 1338 |
| 432 | 20241203 | 112500 | 38865240900 | 27150 | 27150 | 27200 | 27100 | 3882 |
| 433 | 20241203 | 112400 | 38759906200 | 27150 | 27150 | 27150 | 27100 | 901 |
| 434 | 20241203 | 112300 | 38735468050 | 27100 | 27150 | 27200 | 27100 | 2367 |
| 435 | 20241203 | 112200 | 38671218000 | 27150 | 27150 | 27200 | 27150 | 4324 |
| 436 | 20241203 | 112100 | 38553816050 | 27150 | 27200 | 27200 | 27150 | 1532 |
| 437 | 20241203 | 112000 | 38512198500 | 27150 | 27150 | 27200 | 27150 | 2966 |
| 438 | 20241203 | 111900 | 38431633550 | 27200 | 27150 | 27200 | 27150 | 2038 |
| 439 | 20241203 | 111800 | 38376279250 | 27150 | 27200 | 27200 | 27100 | 5745 |
| 440 | 20241203 | 111700 | 38220287750 | 27150 | 27200 | 27250 | 27150 | 5472 |
| 441 | 20241203 | 111600 | 38071493250 | 27200 | 27250 | 27300 | 27200 | 6202 |
| 442 | 20241203 | 111500 | 37902669300 | 27250 | 27300 | 27350 | 27250 | 10933 |
| 443 | 20241203 | 111400 | 37604257350 | 27400 | 27400 | 27400 | 27300 | 3841 |
| 444 | 20241203 | 111300 | 37499223600 | 27400 | 27400 | 27400 | 27350 | 3007 |
| 445 | 20241203 | 111200 | 37416973250 | 27350 | 27400 | 27400 | 27350 | 1908 |
| 446 | 20241203 | 111100 | 37364771450 | 27400 | 27450 | 27450 | 27350 | 660 |
| 447 | 20241203 | 111000 | 37346710700 | 27350 | 27400 | 27450 | 27350 | 2566 |
| 448 | 20241203 | 110900 | 37276398500 | 27400 | 27450 | 27450 | 27350 | 2600 |
| 449 | 20241203 | 110800 | 37205263700 | 27400 | 27400 | 27450 | 27350 | 541 |
| 450 | 20241203 | 110700 | 37190432600 | 27350 | 27400 | 27450 | 27350 | 1316 |
| 451 | 20241203 | 110600 | 37154382200 | 27350 | 27350 | 27400 | 27350 | 455 |
| 452 | 20241203 | 110500 | 37141935900 | 27350 | 27400 | 27450 | 27350 | 1330 |
| 453 | 20241203 | 110400 | 37105489500 | 27400 | 27400 | 27450 | 27350 | 939 |
| 454 | 20241203 | 110300 | 37079773900 | 27400 | 27350 | 27450 | 27350 | 2227 |
| 455 | 20241203 | 110200 | 37018800000 | 27350 | 27400 | 27400 | 27350 | 2607 |
| 456 | 20241203 | 110100 | 36947479650 | 27350 | 27400 | 27450 | 27350 | 3016 |
| 457 | 20241203 | 110000 | 36864855900 | 27450 | 27400 | 27450 | 27400 | 1157 |
| 458 | 20241203 | 105900 | 36833147200 | 27400 | 27350 | 27450 | 27350 | 1058 |
| 459 | 20241203 | 105800 | 36804174750 | 27350 | 27400 | 27400 | 27350 | 1207 |
| 460 | 20241203 | 105700 | 36771155050 | 27400 | 27450 | 27450 | 27350 | 712 |
| 461 | 20241203 | 105600 | 36751649150 | 27400 | 27400 | 27500 | 27400 | 4533 |
| 462 | 20241203 | 105500 | 36627334200 | 27450 | 27400 | 27450 | 27400 | 1014 |
| 463 | 20241203 | 105400 | 36599531700 | 27400 | 27450 | 27500 | 27400 | 1128 |
| 464 | 20241203 | 105300 | 36568607700 | 27400 | 27400 | 27550 | 27350 | 6092 |
| 465 | 20241203 | 105200 | 36401165300 | 27400 | 27350 | 27450 | 27350 | 1045 |
| 466 | 20241203 | 105100 | 36372519400 | 27350 | 27450 | 27450 | 27350 | 3365 |
| 467 | 20241203 | 105000 | 36280319450 | 27450 | 27450 | 27500 | 27400 | 4855 |
| 468 | 20241203 | 104900 | 36147058600 | 27450 | 27450 | 27500 | 27450 | 3594 |
| 469 | 20241203 | 104800 | 36048303850 | 27450 | 27500 | 27550 | 27450 | 2791 |
| 470 | 20241203 | 104700 | 35971584300 | 27450 | 27450 | 27500 | 27400 | 2982 |
| 471 | 20241203 | 104600 | 35889687200 | 27450 | 27450 | 27550 | 27450 | 2870 |
| 472 | 20241203 | 104500 | 35810808400 | 27450 | 27450 | 27500 | 27400 | 1494 |
| 473 | 20241203 | 104400 | 35769763950 | 27450 | 27400 | 27500 | 27350 | 1806 |
| 474 | 20241203 | 104300 | 35720231200 | 27400 | 27350 | 27500 | 27350 | 2498 |
| 475 | 20241203 | 104200 | 35651704900 | 27300 | 27300 | 27400 | 27250 | 4036 |
| 476 | 20241203 | 104100 | 35541368650 | 27300 | 27350 | 27350 | 27300 | 3854 |
| 477 | 20241203 | 104000 | 35436049100 | 27350 | 27350 | 27400 | 27250 | 3543 |
| 478 | 20241203 | 103900 | 35339248500 | 27350 | 27300 | 27400 | 27300 | 2707 |
| 479 | 20241203 | 103800 | 35265240900 | 27300 | 27300 | 27400 | 27300 | 2623 |
| 480 | 20241203 | 103700 | 35193615000 | 27300 | 27250 | 27350 | 27250 | 3440 |
| 481 | 20241203 | 103600 | 35099722000 | 27250 | 27300 | 27350 | 27250 | 7961 |
| 482 | 20241203 | 103500 | 34882444550 | 27300 | 27350 | 27400 | 27300 | 4285 |
| 483 | 20241203 | 103400 | 34765278200 | 27350 | 27350 | 27400 | 27350 | 1183 |
| 484 | 20241203 | 103300 | 34732889200 | 27350 | 27350 | 27400 | 27300 | 3338 |
| 485 | 20241203 | 103200 | 34641557900 | 27350 | 27350 | 27400 | 27300 | 5374 |
| 486 | 20241203 | 103100 | 34494597050 | 27400 | 27400 | 27450 | 27350 | 3694 |
| 487 | 20241203 | 103000 | 34393443400 | 27450 | 27450 | 27500 | 27400 | 5408 |
| 488 | 20241203 | 102900 | 34245118350 | 27500 | 27650 | 27650 | 27400 | 22043 |
| 489 | 20241203 | 102800 | 33638452700 | 27650 | 27600 | 27650 | 27550 | 6124 |
| 490 | 20241203 | 102700 | 33469422350 | 27550 | 27550 | 27600 | 27500 | 3218 |
| 491 | 20241203 | 102600 | 33380767950 | 27550 | 27450 | 27600 | 27450 | 6934 |
| 492 | 20241203 | 102500 | 33189997850 | 27500 | 27450 | 27500 | 27450 | 2581 |
| 493 | 20241203 | 102400 | 33119101550 | 27450 | 27450 | 27500 | 27450 | 3237 |
| 494 | 20241203 | 102300 | 33030202150 | 27450 | 27450 | 27500 | 27400 | 6069 |
| 495 | 20241203 | 102200 | 32863694550 | 27450 | 27400 | 27450 | 27350 | 1119 |
| 496 | 20241203 | 102100 | 32833056000 | 27350 | 27400 | 27400 | 27350 | 2501 |
| 497 | 20241203 | 102000 | 32764585000 | 27400 | 27400 | 27450 | 27350 | 3171 |
| 498 | 20241203 | 101900 | 32677706400 | 27400 | 27450 | 27450 | 27400 | 2807 |
| 499 | 20241203 | 101800 | 32600755850 | 27350 | 27350 | 27450 | 27300 | 4036 |
| 500 | 20241203 | 101700 | 32490326900 | 27350 | 27350 | 27400 | 27300 | 8114 |
| 501 | 20241203 | 101600 | 32268223350 | 27350 | 27400 | 27450 | 27350 | 11001 |
| 502 | 20241203 | 101500 | 31967244000 | 27400 | 27400 | 27450 | 27350 | 6112 |
| 503 | 20241203 | 101400 | 31799743050 | 27350 | 27300 | 27400 | 27250 | 2735 |
| 504 | 20241203 | 101300 | 31725006900 | 27300 | 27400 | 27450 | 27250 | 15456 |
| 505 | 20241203 | 101200 | 31301916400 | 27400 | 27300 | 27450 | 27300 | 9252 |
| 506 | 20241203 | 101100 | 31048374750 | 27350 | 27250 | 27350 | 27250 | 7865 |
| 507 | 20241203 | 101000 | 30833549150 | 27300 | 27200 | 27300 | 27150 | 4319 |
| 508 | 20241203 | 100900 | 30715846850 | 27150 | 27150 | 27250 | 27150 | 10766 |
| 509 | 20241203 | 100800 | 30422750350 | 27200 | 27100 | 27200 | 27100 | 4145 |
| 510 | 20241203 | 100700 | 30310161350 | 27100 | 27050 | 27150 | 27050 | 3482 |
| 511 | 20241203 | 100600 | 30215782600 | 27050 | 27150 | 27200 | 27050 | 7481 |
| 512 | 20241203 | 100500 | 30012916800 | 27150 | 27150 | 27200 | 27100 | 2968 |
| 513 | 20241203 | 100400 | 29932390950 | 27100 | 26950 | 27200 | 26950 | 8760 |
| 514 | 20241203 | 100300 | 29695236150 | 26950 | 26900 | 27000 | 26900 | 3948 |
| 515 | 20241203 | 100200 | 29588776400 | 26950 | 27000 | 27000 | 26900 | 7242 |
| 516 | 20241203 | 100100 | 29393697100 | 26950 | 26950 | 27000 | 26900 | 1885 |
| 517 | 20241203 | 100000 | 29342880500 | 26900 | 27000 | 27000 | 26900 | 3998 |
| 518 | 20241203 | 095900 | 29235162800 | 26950 | 27000 | 27100 | 26900 | 6993 |
| 519 | 20241203 | 095800 | 29046413750 | 27000 | 26950 | 27050 | 26950 | 5113 |
| 520 | 20241203 | 095700 | 28908397350 | 27000 | 26950 | 27000 | 26850 | 5615 |
| 521 | 20241203 | 095600 | 28757290850 | 26950 | 26850 | 26950 | 26850 | 9698 |
| 522 | 20241203 | 095500 | 28496701300 | 26850 | 26850 | 26850 | 26800 | 14033 |
| 523 | 20241203 | 095400 | 28120251850 | 26800 | 26900 | 26900 | 26800 | 20471 |
| 524 | 20241203 | 095300 | 27570628450 | 26900 | 27050 | 27050 | 26850 | 40310 |
| 525 | 20241203 | 095200 | 26484681800 | 27000 | 27150 | 27150 | 27000 | 18320 |
| 526 | 20241203 | 095100 | 25989181050 | 27100 | 27200 | 27200 | 27100 | 5287 |
| 527 | 20241203 | 095000 | 25845566450 | 27250 | 27250 | 27300 | 27150 | 13407 |
| 528 | 20241203 | 094900 | 25480945000 | 27250 | 27250 | 27300 | 27200 | 15078 |
| 529 | 20241203 | 094800 | 25070070900 | 27250 | 27250 | 27300 | 27200 | 3663 |
| 530 | 20241203 | 094700 | 24970246300 | 27250 | 27200 | 27300 | 27200 | 4792 |
| 531 | 20241203 | 094600 | 24839725450 | 27200 | 27200 | 27300 | 27100 | 7925 |
| 532 | 20241203 | 094500 | 24624045900 | 27100 | 27050 | 27200 | 27050 | 5665 |
| 533 | 20241203 | 094400 | 24470564700 | 27050 | 27050 | 27100 | 27050 | 3292 |
| 534 | 20241203 | 094300 | 24381493200 | 27050 | 27000 | 27100 | 27000 | 3961 |
| 535 | 20241203 | 094200 | 24274420050 | 27050 | 27150 | 27200 | 27000 | 23108 |
| 536 | 20241203 | 094100 | 23649561650 | 27150 | 27200 | 27250 | 27100 | 3387 |
| 537 | 20241203 | 094000 | 23557593650 | 27250 | 27150 | 27250 | 27150 | 3827 |
| 538 | 20241203 | 093900 | 23453575550 | 27150 | 27050 | 27150 | 27050 | 3863 |
| 539 | 20241203 | 093800 | 23348834600 | 27050 | 27050 | 27100 | 27050 | 3212 |
| 540 | 20241203 | 093700 | 23261924050 | 27050 | 27050 | 27100 | 27000 | 5124 |
| 541 | 20241203 | 093600 | 23123326700 | 27000 | 27100 | 27150 | 27000 | 17838 |
| 542 | 20241203 | 093500 | 22640629850 | 27150 | 27250 | 27300 | 27100 | 12326 |
| 543 | 20241203 | 093400 | 22305253250 | 27250 | 27250 | 27300 | 27200 | 4077 |
| 544 | 20241203 | 093300 | 22194113200 | 27200 | 27250 | 27300 | 27200 | 5959 |
| 545 | 20241203 | 093200 | 22031835200 | 27250 | 27150 | 27300 | 27100 | 5849 |
| 546 | 20241203 | 093100 | 21872549400 | 27150 | 27050 | 27200 | 27050 | 6512 |
| 547 | 20241203 | 093000 | 21695696050 | 27100 | 27000 | 27150 | 27000 | 4494 |
| 548 | 20241203 | 092900 | 21573921050 | 27000 | 27100 | 27150 | 27000 | 23614 |
| 549 | 20241203 | 092800 | 20935614050 | 27050 | 27100 | 27250 | 27000 | 12292 |
| 550 | 20241203 | 092700 | 20602863800 | 27050 | 27150 | 27200 | 27050 | 6699 |
| 551 | 20241203 | 092600 | 20421221800 | 27100 | 27150 | 27250 | 27050 | 18324 |
| 552 | 20241203 | 092500 | 19923771850 | 27150 | 27250 | 27300 | 27000 | 19031 |
| 553 | 20241203 | 092400 | 19407170900 | 27250 | 27000 | 27400 | 26950 | 16605 |
| 554 | 20241203 | 092300 | 18955644750 | 26950 | 26900 | 27100 | 26850 | 14278 |
| 555 | 20241203 | 092200 | 18570763250 | 26900 | 27050 | 27100 | 26800 | 36686 |
| 556 | 20241203 | 092100 | 17583652500 | 27050 | 27150 | 27250 | 27000 | 16535 |
| 557 | 20241203 | 092000 | 17135542350 | 27100 | 27150 | 27250 | 27050 | 15235 |
| 558 | 20241203 | 091900 | 16722060400 | 27100 | 27150 | 27150 | 26850 | 60964 |
| 559 | 20241203 | 091800 | 15076207150 | 27100 | 27400 | 27450 | 27100 | 39879 |
| 560 | 20241203 | 091700 | 13990167500 | 27350 | 27400 | 27500 | 27350 | 22144 |
| 561 | 20241203 | 091600 | 13383147900 | 27400 | 27550 | 27650 | 27350 | 53570 |
| 562 | 20241203 | 091500 | 11911555200 | 27550 | 27650 | 27700 | 27550 | 15285 |
| 563 | 20241203 | 091400 | 11489797150 | 27600 | 27650 | 27700 | 27550 | 33272 |
| 564 | 20241203 | 091300 | 10570799350 | 27700 | 27900 | 27900 | 27650 | 24588 |
| 565 | 20241203 | 091200 | 9888653300 | 27900 | 28050 | 28100 | 27850 | 12301 |
| 566 | 20241203 | 091100 | 9544702450 | 28050 | 27950 | 28150 | 27800 | 10338 |
| 567 | 20241203 | 091000 | 9255245100 | 27850 | 27900 | 28000 | 27750 | 17614 |
| 568 | 20241203 | 090900 | 8764037200 | 27950 | 27900 | 28100 | 27850 | 24973 |
| 569 | 20241203 | 090800 | 8065319150 | 27950 | 27800 | 27950 | 27650 | 18605 |
| 570 | 20241203 | 090700 | 7548759600 | 27750 | 27750 | 27850 | 27600 | 21206 |
| 571 | 20241203 | 090600 | 6960486700 | 27750 | 28000 | 28050 | 27600 | 39840 |
| 572 | 20241203 | 090500 | 5855016950 | 27950 | 27900 | 28050 | 27800 | 20687 |
| 573 | 20241203 | 090400 | 5278067000 | 27850 | 28400 | 28400 | 27850 | 52760 |
| 574 | 20241203 | 090300 | 3791727950 | 28350 | 28200 | 28400 | 28150 | 11127 |
| 575 | 20241203 | 090200 | 3476915750 | 28200 | 28150 | 28300 | 28000 | 27219 |
| 576 | 20241203 | 090100 | 2711136600 | 28150 | 28150 | 28300 | 28000 | 35332 |
| 577 | 20241203 | 090000 | 1717960850 | 28150 | 28050 | 28200 | 27600 | 61301 |