34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 192200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 3 | 20241203 | 192100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20241203 | 192000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20241203 | 191900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20241203 | 191800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20241203 | 191700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20241203 | 191600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20241203 | 191500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20241203 | 191400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20241203 | 191300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20241203 | 191200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20241203 | 191100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20241203 | 191000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20241203 | 190900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20241203 | 190800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20241203 | 190700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20241203 | 190600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20241203 | 190500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20241203 | 190400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20241203 | 190300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20241203 | 190200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20241203 | 190100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20241203 | 190000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20241203 | 185900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20241203 | 185800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20241203 | 185700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20241203 | 185600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20241203 | 185500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20241203 | 185400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20241203 | 185300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20241203 | 185200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 33 | 20241203 | 185100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20241203 | 185000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20241203 | 184900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20241203 | 184800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20241203 | 184700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20241203 | 184600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20241203 | 184500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20241203 | 184400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20241203 | 184300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20241203 | 184200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20241203 | 184100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20241203 | 184000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20241203 | 183900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20241203 | 183800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20241203 | 183700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20241203 | 183600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20241203 | 183500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20241203 | 183400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20241203 | 183300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20241203 | 183200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20241203 | 183100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20241203 | 183000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20241203 | 182900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20241203 | 182800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20241203 | 182700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20241203 | 182600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20241203 | 182500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20241203 | 182400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20241203 | 182300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20241203 | 182200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 63 | 20241203 | 182100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20241203 | 182000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20241203 | 181900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20241203 | 181800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20241203 | 181700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20241203 | 181600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20241203 | 181500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20241203 | 181400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20241203 | 181300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20241203 | 181200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20241203 | 181100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20241203 | 181000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20241203 | 180900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20241203 | 180800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20241203 | 180700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20241203 | 180600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20241203 | 180500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20241203 | 180400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20241203 | 180300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20241203 | 180200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20241203 | 180100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20241203 | 180000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20241203 | 175900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20241203 | 175800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20241203 | 175700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20241203 | 175600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20241203 | 175500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20241203 | 175400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20241203 | 175300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20241203 | 175200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 93 | 20241203 | 175100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20241203 | 175000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20241203 | 174900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20241203 | 174800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20241203 | 174700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20241203 | 174600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20241203 | 174500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20241203 | 174400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20241203 | 174300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20241203 | 174200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20241203 | 174100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20241203 | 174000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20241203 | 173900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20241203 | 173800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20241203 | 173700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20241203 | 173600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20241203 | 173500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20241203 | 173400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20241203 | 173300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20241203 | 173200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20241203 | 173100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20241203 | 173000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20241203 | 172900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20241203 | 172800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20241203 | 172700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20241203 | 172600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20241203 | 172500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20241203 | 172400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20241203 | 172300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20241203 | 172200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 123 | 20241203 | 172100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20241203 | 172000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20241203 | 171900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20241203 | 171800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20241203 | 171700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20241203 | 171600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20241203 | 171500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20241203 | 171400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20241203 | 171300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20241203 | 171200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20241203 | 171100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20241203 | 171000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20241203 | 170900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20241203 | 170800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20241203 | 170700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20241203 | 170600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20241203 | 170500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20241203 | 170400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20241203 | 170300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20241203 | 170200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20241203 | 170100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20241203 | 170000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20241203 | 165900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20241203 | 165800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20241203 | 165700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20241203 | 165600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20241203 | 165500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20241203 | 165400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20241203 | 165300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20241203 | 165200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 153 | 20241203 | 165100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20241203 | 165000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20241203 | 164900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20241203 | 164800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20241203 | 164700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20241203 | 164600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20241203 | 164500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20241203 | 164400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20241203 | 164300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20241203 | 164200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20241203 | 164100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20241203 | 164000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20241203 | 163900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20241203 | 163800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20241203 | 163700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20241203 | 163600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20241203 | 163500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20241203 | 163400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20241203 | 163300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20241203 | 163200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20241203 | 163100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20241203 | 163000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20241203 | 162900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20241203 | 162800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20241203 | 162700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20241203 | 162600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20241203 | 162500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20241203 | 162400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20241203 | 162300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20241203 | 162200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 183 | 20241203 | 162100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20241203 | 162000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20241203 | 161900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20241203 | 161800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20241203 | 161700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20241203 | 161600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20241203 | 161500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20241203 | 161400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20241203 | 161300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20241203 | 161200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20241203 | 161100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20241203 | 161000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20241203 | 160900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20241203 | 160800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20241203 | 160700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20241203 | 160600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20241203 | 160500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20241203 | 160400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20241203 | 160300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20241203 | 160200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20241203 | 160100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20241203 | 160000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20241203 | 155900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20241203 | 155800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20241203 | 155700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20241203 | 155600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20241203 | 155500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20241203 | 155400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20241203 | 155300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20241203 | 155200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 213 | 20241203 | 155100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20241203 | 155000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20241203 | 154900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20241203 | 154800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20241203 | 154700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20241203 | 154600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20241203 | 154500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20241203 | 154400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20241203 | 154300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20241203 | 154200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20241203 | 154100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20241203 | 154000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20241203 | 153900 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20241203 | 153800 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20241203 | 153700 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20241203 | 153600 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20241203 | 153500 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20241203 | 153400 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20241203 | 153300 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20241203 | 153200 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20241203 | 153100 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20241203 | 153000 | 14493699450 | 28000 | 28000 | 28000 | 28000 | 16097 |
| 235 | 20241203 | 152900 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20241203 | 152800 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20241203 | 152700 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20241203 | 152600 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20241203 | 152500 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20241203 | 152400 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20241203 | 152300 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20241203 | 152200 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20241203 | 152100 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20241203 | 152000 | 14042983450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20241203 | 151900 | 14042983450 | 27850 | 27850 | 27900 | 27800 | 1993 |
| 246 | 20241203 | 151800 | 13987418550 | 27900 | 27850 | 27950 | 27750 | 2041 |
| 247 | 20241203 | 151700 | 13930452200 | 27800 | 27900 | 27900 | 27800 | 1182 |
| 248 | 20241203 | 151600 | 13897485500 | 27800 | 27850 | 27950 | 27750 | 3272 |
| 249 | 20241203 | 151500 | 13806370050 | 27800 | 27900 | 27900 | 27800 | 756 |
| 250 | 20241203 | 151400 | 13785336750 | 27900 | 27900 | 27900 | 27800 | 568 |
| 251 | 20241203 | 151300 | 13769515800 | 27850 | 27850 | 27900 | 27800 | 2761 |
| 252 | 20241203 | 151200 | 13692686600 | 27850 | 27850 | 27900 | 27800 | 1022 |
| 253 | 20241203 | 151100 | 13664234100 | 27850 | 27900 | 27900 | 27800 | 1204 |
| 254 | 20241203 | 151000 | 13630697850 | 27900 | 27900 | 27900 | 27800 | 3230 |
| 255 | 20241203 | 150900 | 13540645200 | 27900 | 27900 | 27900 | 27850 | 460 |
| 256 | 20241203 | 150800 | 13527822550 | 27900 | 27900 | 27900 | 27850 | 647 |
| 257 | 20241203 | 150700 | 13509796650 | 27900 | 27850 | 27900 | 27850 | 834 |
| 258 | 20241203 | 150600 | 13486559300 | 27850 | 27900 | 27950 | 27850 | 344 |
| 259 | 20241203 | 150500 | 13476960050 | 27850 | 27850 | 27900 | 27800 | 2052 |
| 260 | 20241203 | 150400 | 13419747750 | 27850 | 27850 | 27900 | 27800 | 166 |
| 261 | 20241203 | 150300 | 13415125450 | 27850 | 27850 | 27850 | 27800 | 976 |
| 262 | 20241203 | 150200 | 13387965200 | 27850 | 27900 | 27950 | 27850 | 2577 |
| 263 | 20241203 | 150100 | 13316093150 | 27850 | 27950 | 27950 | 27850 | 569 |
| 264 | 20241203 | 150000 | 13300216000 | 27950 | 28000 | 28000 | 27900 | 811 |
| 265 | 20241203 | 145900 | 13277551850 | 28000 | 27950 | 28000 | 27850 | 990 |
| 266 | 20241203 | 145800 | 13249917450 | 27950 | 28000 | 28000 | 27900 | 664 |
| 267 | 20241203 | 145700 | 13231358400 | 28000 | 27950 | 28000 | 27950 | 491 |
| 268 | 20241203 | 145600 | 13217629900 | 28000 | 27950 | 28000 | 27950 | 819 |
| 269 | 20241203 | 145500 | 13194717600 | 28000 | 27950 | 28000 | 27950 | 1445 |
| 270 | 20241203 | 145400 | 13154288650 | 28000 | 27950 | 28000 | 27900 | 769 |
| 271 | 20241203 | 145300 | 13132772450 | 27950 | 27950 | 27950 | 27900 | 416 |
| 272 | 20241203 | 145200 | 13121153050 | 27950 | 27950 | 28000 | 27900 | 908 |
| 273 | 20241203 | 145100 | 13095751050 | 27950 | 28000 | 28000 | 27900 | 499 |
| 274 | 20241203 | 145000 | 13081806450 | 27950 | 27950 | 27950 | 27900 | 792 |
| 275 | 20241203 | 144900 | 13059679950 | 27850 | 27900 | 27950 | 27850 | 151 |
| 276 | 20241203 | 144800 | 13055468950 | 27900 | 27900 | 27950 | 27850 | 433 |
| 277 | 20241203 | 144700 | 13043394700 | 27900 | 27950 | 27950 | 27850 | 760 |
| 278 | 20241203 | 144600 | 13022161100 | 27950 | 27950 | 27950 | 27850 | 799 |
| 279 | 20241203 | 144500 | 12999846250 | 27950 | 27900 | 27950 | 27850 | 804 |
| 280 | 20241203 | 144400 | 12977389450 | 27850 | 27950 | 27950 | 27850 | 818 |
| 281 | 20241203 | 144300 | 12954566500 | 27950 | 27850 | 27950 | 27850 | 844 |
| 282 | 20241203 | 144200 | 12930990450 | 27900 | 27900 | 27950 | 27850 | 283 |
| 283 | 20241203 | 144100 | 12923101250 | 27900 | 27950 | 27950 | 27850 | 1426 |
| 284 | 20241203 | 144000 | 12883329850 | 27950 | 27850 | 27950 | 27850 | 1100 |
| 285 | 20241203 | 143900 | 12852609900 | 27850 | 27900 | 27900 | 27850 | 356 |
| 286 | 20241203 | 143800 | 12842692550 | 27900 | 27850 | 27900 | 27850 | 480 |
| 287 | 20241203 | 143700 | 12829319800 | 27850 | 27900 | 27900 | 27850 | 252 |
| 288 | 20241203 | 143600 | 12822294900 | 27900 | 27950 | 27950 | 27850 | 226 |
| 289 | 20241203 | 143500 | 12815987450 | 27950 | 27900 | 27950 | 27850 | 683 |
| 290 | 20241203 | 143400 | 12796935650 | 27900 | 27950 | 27950 | 27850 | 800 |
| 291 | 20241203 | 143300 | 12774619700 | 27950 | 27950 | 27950 | 27900 | 255 |
| 292 | 20241203 | 143200 | 12767503300 | 27900 | 27950 | 27950 | 27900 | 178 |
| 293 | 20241203 | 143100 | 12762532250 | 28000 | 28000 | 28000 | 27900 | 612 |
| 294 | 20241203 | 143000 | 12745405750 | 28000 | 27950 | 28000 | 27900 | 1007 |
| 295 | 20241203 | 142900 | 12717231050 | 27950 | 27950 | 28000 | 27900 | 958 |
| 296 | 20241203 | 142800 | 12690464150 | 27950 | 27950 | 28000 | 27900 | 469 |
| 297 | 20241203 | 142700 | 12677367650 | 27950 | 27950 | 28000 | 27900 | 831 |
| 298 | 20241203 | 142600 | 12654136050 | 27950 | 27950 | 27950 | 27850 | 219 |
| 299 | 20241203 | 142500 | 12648028700 | 27900 | 27850 | 27950 | 27850 | 1634 |
| 300 | 20241203 | 142400 | 12602461650 | 27900 | 27850 | 27900 | 27800 | 776 |
| 301 | 20241203 | 142300 | 12580852300 | 27900 | 27850 | 27900 | 27850 | 510 |
| 302 | 20241203 | 142200 | 12566637000 | 27850 | 27900 | 27900 | 27800 | 350 |
| 303 | 20241203 | 142100 | 12556887000 | 27900 | 27900 | 27900 | 27800 | 301 |
| 304 | 20241203 | 142000 | 12548501400 | 27900 | 27900 | 27950 | 27800 | 498 |
| 305 | 20241203 | 141900 | 12534610050 | 27850 | 27850 | 27900 | 27800 | 690 |
| 306 | 20241203 | 141800 | 12515400200 | 27850 | 27900 | 27900 | 27800 | 181 |
| 307 | 20241203 | 141700 | 12510359450 | 27800 | 27900 | 27900 | 27800 | 246 |
| 308 | 20241203 | 141600 | 12503508050 | 27850 | 27900 | 27900 | 27850 | 480 |
| 309 | 20241203 | 141500 | 12490124100 | 27900 | 27900 | 28000 | 27850 | 1084 |
| 310 | 20241203 | 141400 | 12459891900 | 27900 | 27950 | 28000 | 27900 | 1506 |
| 311 | 20241203 | 141300 | 12417839900 | 27850 | 27900 | 27950 | 27850 | 269 |
| 312 | 20241203 | 141200 | 12410332700 | 27900 | 27850 | 27950 | 27850 | 291 |
| 313 | 20241203 | 141100 | 12402220750 | 27950 | 28000 | 28000 | 27850 | 653 |
| 314 | 20241203 | 141000 | 12384020300 | 28000 | 27900 | 28000 | 27850 | 1409 |
| 315 | 20241203 | 140900 | 12344671750 | 27950 | 27900 | 27950 | 27900 | 390 |
| 316 | 20241203 | 140800 | 12333787950 | 27900 | 27950 | 27950 | 27900 | 263 |
| 317 | 20241203 | 140700 | 12326447700 | 27950 | 27900 | 27950 | 27900 | 990 |
| 318 | 20241203 | 140600 | 12298787300 | 27950 | 27900 | 27950 | 27850 | 958 |
| 319 | 20241203 | 140500 | 12272086650 | 27900 | 27900 | 27900 | 27850 | 625 |
| 320 | 20241203 | 140400 | 12254658800 | 27850 | 27850 | 27900 | 27850 | 293 |
| 321 | 20241203 | 140300 | 12246496850 | 27850 | 27850 | 27900 | 27800 | 127 |
| 322 | 20241203 | 140200 | 12242961850 | 27850 | 27850 | 27900 | 27850 | 381 |
| 323 | 20241203 | 140100 | 12232344500 | 27950 | 27950 | 27950 | 27800 | 375 |
| 324 | 20241203 | 140000 | 12221881950 | 27950 | 27850 | 27950 | 27800 | 803 |
| 325 | 20241203 | 135900 | 12199490750 | 27850 | 27900 | 27950 | 27850 | 642 |
| 326 | 20241203 | 135800 | 12181588600 | 27850 | 27900 | 27900 | 27850 | 371 |
| 327 | 20241203 | 135700 | 12171250350 | 27850 | 27900 | 27900 | 27850 | 453 |
| 328 | 20241203 | 135600 | 12158631300 | 27900 | 27950 | 27950 | 27850 | 91 |
| 329 | 20241203 | 135500 | 12156091200 | 27950 | 27900 | 27950 | 27850 | 855 |
| 330 | 20241203 | 135400 | 12132214800 | 27900 | 27900 | 27950 | 27850 | 312 |
| 331 | 20241203 | 135300 | 12123512050 | 27850 | 27950 | 27950 | 27850 | 345 |
| 332 | 20241203 | 135200 | 12113891650 | 27900 | 27900 | 27950 | 27900 | 767 |
| 333 | 20241203 | 135100 | 12092490350 | 28000 | 28000 | 28000 | 27900 | 404 |
| 334 | 20241203 | 135000 | 12081187100 | 28000 | 28000 | 28000 | 27900 | 735 |
| 335 | 20241203 | 134900 | 12060629550 | 28000 | 27900 | 28000 | 27900 | 1305 |
| 336 | 20241203 | 134800 | 12024159550 | 27950 | 27850 | 27950 | 27850 | 613 |
| 337 | 20241203 | 134700 | 12007066900 | 27900 | 27850 | 27900 | 27850 | 142 |
| 338 | 20241203 | 134600 | 12003109200 | 27950 | 27900 | 27950 | 27850 | 329 |
| 339 | 20241203 | 134500 | 11993930600 | 27900 | 27850 | 27950 | 27800 | 550 |
| 340 | 20241203 | 134400 | 11978582350 | 27850 | 27900 | 27900 | 27850 | 159 |
| 341 | 20241203 | 134300 | 11974154000 | 27900 | 27800 | 27900 | 27800 | 525 |
| 342 | 20241203 | 134200 | 11959522650 | 27850 | 27900 | 27900 | 27850 | 708 |
| 343 | 20241203 | 134100 | 11939796900 | 27900 | 27900 | 27900 | 27850 | 378 |
| 344 | 20241203 | 134000 | 11929259050 | 27900 | 27900 | 27900 | 27850 | 1021 |
| 345 | 20241203 | 133900 | 11900778250 | 27850 | 27850 | 27900 | 27850 | 820 |
| 346 | 20241203 | 133800 | 11877914400 | 27850 | 27900 | 27900 | 27850 | 224 |
| 347 | 20241203 | 133700 | 11871674500 | 27900 | 27850 | 27900 | 27850 | 236 |
| 348 | 20241203 | 133600 | 11865097550 | 27850 | 28000 | 28000 | 27850 | 967 |
| 349 | 20241203 | 133500 | 11838122300 | 28000 | 27950 | 28000 | 27900 | 629 |
| 350 | 20241203 | 133400 | 11820544450 | 28000 | 27950 | 28000 | 27900 | 935 |
| 351 | 20241203 | 133300 | 11794404600 | 28000 | 27950 | 28000 | 27950 | 382 |
| 352 | 20241203 | 133200 | 11783722300 | 27950 | 28000 | 28000 | 27950 | 617 |
| 353 | 20241203 | 133100 | 11766474150 | 27950 | 28000 | 28000 | 27900 | 585 |
| 354 | 20241203 | 133000 | 11750111400 | 28000 | 27950 | 28000 | 27900 | 1610 |
| 355 | 20241203 | 132900 | 11705093700 | 27950 | 27950 | 27950 | 27900 | 477 |
| 356 | 20241203 | 132800 | 11691773700 | 27950 | 27900 | 27950 | 27900 | 257 |
| 357 | 20241203 | 132700 | 11684599450 | 27950 | 27950 | 27950 | 27900 | 725 |
| 358 | 20241203 | 132600 | 11664369250 | 27950 | 27950 | 27950 | 27900 | 331 |
| 359 | 20241203 | 132500 | 11655127400 | 27950 | 27900 | 27950 | 27900 | 1113 |
| 360 | 20241203 | 132400 | 11624036100 | 27950 | 27950 | 27950 | 27900 | 626 |
| 361 | 20241203 | 132300 | 11606561250 | 27950 | 27900 | 27950 | 27900 | 433 |
| 362 | 20241203 | 132200 | 11594468100 | 27950 | 27900 | 27950 | 27900 | 1193 |
| 363 | 20241203 | 132100 | 11561177650 | 27900 | 27950 | 27950 | 27900 | 719 |
| 364 | 20241203 | 132000 | 11541105500 | 27950 | 27950 | 27950 | 27900 | 955 |
| 365 | 20241203 | 131900 | 11514427350 | 27950 | 27950 | 27950 | 27900 | 464 |
| 366 | 20241203 | 131800 | 11501468050 | 27950 | 27950 | 27950 | 27900 | 254 |
| 367 | 20241203 | 131700 | 11494375500 | 27950 | 27950 | 27950 | 27900 | 414 |
| 368 | 20241203 | 131600 | 11482809550 | 27950 | 27950 | 27950 | 27900 | 1010 |
| 369 | 20241203 | 131500 | 11454594250 | 27950 | 27900 | 27950 | 27850 | 487 |
| 370 | 20241203 | 131400 | 11440987800 | 27950 | 27900 | 27950 | 27850 | 417 |
| 371 | 20241203 | 131300 | 11429342600 | 27900 | 27900 | 27900 | 27850 | 322 |
| 372 | 20241203 | 131200 | 11420366050 | 27900 | 27950 | 27950 | 27850 | 282 |
| 373 | 20241203 | 131100 | 11412500900 | 27950 | 27950 | 27950 | 27850 | 491 |
| 374 | 20241203 | 131000 | 11398784300 | 27950 | 28000 | 28000 | 27850 | 818 |
| 375 | 20241203 | 130900 | 11375901650 | 28000 | 27950 | 28000 | 27850 | 261 |
| 376 | 20241203 | 130800 | 11368611350 | 27950 | 27900 | 27950 | 27850 | 302 |
| 377 | 20241203 | 130700 | 11360178750 | 27950 | 27950 | 27950 | 27850 | 235 |
| 378 | 20241203 | 130600 | 11353614200 | 27950 | 27950 | 27950 | 27850 | 206 |
| 379 | 20241203 | 130500 | 11347871550 | 27950 | 27900 | 27950 | 27900 | 862 |
| 380 | 20241203 | 130400 | 11323793450 | 27900 | 27900 | 27900 | 27850 | 579 |
| 381 | 20241203 | 130300 | 11307663700 | 27900 | 27900 | 27900 | 27850 | 186 |
| 382 | 20241203 | 130200 | 11302476300 | 27850 | 27950 | 28000 | 27850 | 227 |
| 383 | 20241203 | 130100 | 11296133650 | 27950 | 27950 | 28000 | 27900 | 961 |
| 384 | 20241203 | 130000 | 11269302200 | 28000 | 27950 | 28000 | 27900 | 460 |
| 385 | 20241203 | 125900 | 11256437300 | 27950 | 27900 | 28000 | 27900 | 269 |
| 386 | 20241203 | 125800 | 11248923050 | 27950 | 28000 | 28000 | 27900 | 391 |
| 387 | 20241203 | 125700 | 11237986700 | 27900 | 28000 | 28000 | 27900 | 273 |
| 388 | 20241203 | 125600 | 11230355600 | 28000 | 27850 | 28000 | 27850 | 774 |
| 389 | 20241203 | 125500 | 11208713150 | 27950 | 27900 | 27950 | 27900 | 1336 |
| 390 | 20241203 | 125400 | 11171402900 | 27950 | 27900 | 27950 | 27900 | 994 |
| 391 | 20241203 | 125300 | 11143666800 | 27950 | 27950 | 27950 | 27900 | 129 |
| 392 | 20241203 | 125200 | 11140064550 | 27900 | 27950 | 27950 | 27900 | 419 |
| 393 | 20241203 | 125100 | 11128361800 | 27900 | 27900 | 27950 | 27900 | 1337 |
| 394 | 20241203 | 125000 | 11091036650 | 27950 | 27950 | 27950 | 27900 | 484 |
| 395 | 20241203 | 124900 | 11077511900 | 27950 | 27950 | 27950 | 27900 | 684 |
| 396 | 20241203 | 124800 | 11058409550 | 27900 | 27900 | 27950 | 27900 | 137 |
| 397 | 20241203 | 124700 | 11054583600 | 27900 | 27900 | 27950 | 27900 | 539 |
| 398 | 20241203 | 124600 | 11039543150 | 27950 | 27950 | 27950 | 27900 | 1934 |
| 399 | 20241203 | 124500 | 10985541450 | 27950 | 27950 | 27950 | 27850 | 558 |
| 400 | 20241203 | 124400 | 10969954900 | 27900 | 27850 | 27950 | 27850 | 329 |
| 401 | 20241203 | 124300 | 10960779250 | 27950 | 27950 | 27950 | 27850 | 187 |
| 402 | 20241203 | 124200 | 10955566200 | 27950 | 27850 | 27950 | 27850 | 428 |
| 403 | 20241203 | 124100 | 10943630750 | 27850 | 27900 | 27950 | 27850 | 449 |
| 404 | 20241203 | 124000 | 10931103750 | 27950 | 27900 | 27950 | 27900 | 1045 |
| 405 | 20241203 | 123900 | 10901905100 | 27950 | 27900 | 27950 | 27900 | 451 |
| 406 | 20241203 | 123800 | 10889308050 | 27950 | 27950 | 27950 | 27900 | 146 |
| 407 | 20241203 | 123700 | 10885230400 | 27900 | 27950 | 27950 | 27900 | 191 |
| 408 | 20241203 | 123600 | 10879899550 | 27950 | 28000 | 28000 | 27900 | 641 |
| 409 | 20241203 | 123500 | 10861997000 | 28000 | 27900 | 28000 | 27850 | 771 |
| 410 | 20241203 | 123400 | 10840450100 | 27900 | 27950 | 27950 | 27900 | 937 |
| 411 | 20241203 | 123300 | 10814304200 | 27950 | 27900 | 27950 | 27900 | 527 |
| 412 | 20241203 | 123200 | 10799579950 | 27900 | 27950 | 27950 | 27900 | 194 |
| 413 | 20241203 | 123100 | 10794163000 | 27950 | 28000 | 28000 | 27950 | 702 |
| 414 | 20241203 | 123000 | 10774526150 | 28000 | 27950 | 28000 | 27900 | 1274 |
| 415 | 20241203 | 122900 | 10738912950 | 27900 | 27950 | 27950 | 27900 | 209 |
| 416 | 20241203 | 122800 | 10733079750 | 27900 | 27950 | 27950 | 27900 | 132 |
| 417 | 20241203 | 122700 | 10729395000 | 27950 | 27900 | 27950 | 27900 | 501 |
| 418 | 20241203 | 122600 | 10715399400 | 27950 | 27900 | 27950 | 27900 | 239 |
| 419 | 20241203 | 122500 | 10708729700 | 27950 | 27900 | 27950 | 27900 | 947 |
| 420 | 20241203 | 122400 | 10682269450 | 27900 | 27950 | 27950 | 27900 | 867 |
| 421 | 20241203 | 122300 | 10658057400 | 27900 | 27900 | 27950 | 27900 | 151 |
| 422 | 20241203 | 122200 | 10653843350 | 27950 | 27900 | 28000 | 27900 | 254 |
| 423 | 20241203 | 122100 | 10646749850 | 27900 | 28000 | 28000 | 27900 | 457 |
| 424 | 20241203 | 122000 | 10633958500 | 28000 | 28000 | 28000 | 27900 | 686 |
| 425 | 20241203 | 121900 | 10614762450 | 28000 | 27950 | 28000 | 27900 | 285 |
| 426 | 20241203 | 121800 | 10606796650 | 27950 | 27950 | 27950 | 27900 | 215 |
| 427 | 20241203 | 121700 | 10600794600 | 27950 | 27950 | 27950 | 27900 | 242 |
| 428 | 20241203 | 121600 | 10594036850 | 27950 | 27950 | 27950 | 27900 | 445 |
| 429 | 20241203 | 121500 | 10581602700 | 27950 | 27900 | 27950 | 27900 | 757 |
| 430 | 20241203 | 121400 | 10560448850 | 27900 | 27950 | 27950 | 27900 | 348 |
| 431 | 20241203 | 121300 | 10550735100 | 27950 | 27950 | 27950 | 27900 | 164 |
| 432 | 20241203 | 121200 | 10546155400 | 27950 | 27900 | 27950 | 27900 | 621 |
| 433 | 20241203 | 121100 | 10528802050 | 27950 | 27950 | 27950 | 27900 | 186 |
| 434 | 20241203 | 121000 | 10523611150 | 27950 | 27950 | 27950 | 27900 | 803 |
| 435 | 20241203 | 120900 | 10501171700 | 27900 | 27950 | 27950 | 27900 | 487 |
| 436 | 20241203 | 120800 | 10487562700 | 27950 | 27900 | 27950 | 27900 | 449 |
| 437 | 20241203 | 120700 | 10475018100 | 27900 | 27950 | 27950 | 27850 | 259 |
| 438 | 20241203 | 120600 | 10467793000 | 27850 | 27950 | 27950 | 27850 | 832 |
| 439 | 20241203 | 120500 | 10444549200 | 27950 | 27800 | 27950 | 27800 | 480 |
| 440 | 20241203 | 120400 | 10431157900 | 27800 | 27850 | 27900 | 27800 | 777 |
| 441 | 20241203 | 120300 | 10409534100 | 27850 | 27900 | 27900 | 27850 | 211 |
| 442 | 20241203 | 120200 | 10403655550 | 27900 | 27850 | 27900 | 27850 | 557 |
| 443 | 20241203 | 120100 | 10388141550 | 27900 | 27900 | 27950 | 27850 | 831 |
| 444 | 20241203 | 120000 | 10364955700 | 27900 | 27850 | 27900 | 27850 | 517 |
| 445 | 20241203 | 115900 | 10350539750 | 27850 | 27900 | 27900 | 27850 | 114 |
| 446 | 20241203 | 115800 | 10347361900 | 27900 | 27900 | 27950 | 27850 | 604 |
| 447 | 20241203 | 115700 | 10330513750 | 27900 | 27850 | 27950 | 27850 | 134 |
| 448 | 20241203 | 115600 | 10326776500 | 27850 | 27900 | 27950 | 27850 | 283 |
| 449 | 20241203 | 115500 | 10318879650 | 27900 | 27850 | 27900 | 27850 | 1113 |
| 450 | 20241203 | 115400 | 10287831400 | 27900 | 27900 | 27900 | 27850 | 117 |
| 451 | 20241203 | 115300 | 10284571750 | 27900 | 27900 | 27900 | 27850 | 163 |
| 452 | 20241203 | 115200 | 10280031850 | 27900 | 27850 | 27900 | 27850 | 436 |
| 453 | 20241203 | 115100 | 10267874650 | 27850 | 27900 | 27900 | 27850 | 282 |
| 454 | 20241203 | 115000 | 10260016550 | 27900 | 27850 | 27900 | 27850 | 551 |
| 455 | 20241203 | 114900 | 10244648250 | 27850 | 27900 | 27900 | 27850 | 420 |
| 456 | 20241203 | 114800 | 10232939300 | 27850 | 27900 | 27900 | 27850 | 163 |
| 457 | 20241203 | 114700 | 10228396000 | 27850 | 27900 | 27900 | 27850 | 461 |
| 458 | 20241203 | 114600 | 10215552850 | 27800 | 27850 | 27900 | 27800 | 851 |
| 459 | 20241203 | 114500 | 10191859250 | 27850 | 27850 | 27850 | 27800 | 398 |
| 460 | 20241203 | 114400 | 10180780600 | 27800 | 27850 | 27850 | 27800 | 165 |
| 461 | 20241203 | 114300 | 10176190700 | 27850 | 27800 | 27850 | 27800 | 388 |
| 462 | 20241203 | 114200 | 10165392700 | 27850 | 27850 | 27900 | 27800 | 262 |
| 463 | 20241203 | 114100 | 10158099850 | 27850 | 27900 | 27900 | 27800 | 385 |
| 464 | 20241203 | 114000 | 10147382050 | 27900 | 27800 | 27900 | 27750 | 2533 |
| 465 | 20241203 | 113900 | 10076948550 | 27750 | 27750 | 27800 | 27750 | 376 |
| 466 | 20241203 | 113800 | 10066511650 | 27800 | 27750 | 27850 | 27750 | 767 |
| 467 | 20241203 | 113700 | 10045197150 | 27850 | 27850 | 27850 | 27800 | 605 |
| 468 | 20241203 | 113600 | 10028373200 | 27850 | 27900 | 27900 | 27750 | 437 |
| 469 | 20241203 | 113500 | 10016190500 | 27900 | 27800 | 27900 | 27800 | 501 |
| 470 | 20241203 | 113400 | 10002236900 | 27800 | 27750 | 27850 | 27700 | 1167 |
| 471 | 20241203 | 113300 | 9969814850 | 27750 | 27800 | 27800 | 27700 | 419 |
| 472 | 20241203 | 113200 | 9958198700 | 27700 | 27900 | 27900 | 27700 | 1608 |
| 473 | 20241203 | 113100 | 9913502150 | 27850 | 27800 | 27850 | 27700 | 876 |
| 474 | 20241203 | 113000 | 9889136250 | 27800 | 27750 | 27800 | 27700 | 602 |
| 475 | 20241203 | 112900 | 9872436100 | 27800 | 27800 | 27800 | 27750 | 657 |
| 476 | 20241203 | 112800 | 9854203250 | 27800 | 27750 | 27800 | 27700 | 1673 |
| 477 | 20241203 | 112700 | 9807790400 | 27750 | 27750 | 27850 | 27700 | 888 |
| 478 | 20241203 | 112600 | 9783128350 | 27750 | 27900 | 27900 | 27650 | 2070 |
| 479 | 20241203 | 112500 | 9725727850 | 27900 | 27900 | 27900 | 27700 | 5535 |
| 480 | 20241203 | 112400 | 9571670450 | 27900 | 28000 | 28000 | 27900 | 999 |
| 481 | 20241203 | 112300 | 9543771350 | 27950 | 28000 | 28050 | 27950 | 1341 |
| 482 | 20241203 | 112200 | 9506226850 | 28000 | 28050 | 28050 | 28000 | 614 |
| 483 | 20241203 | 112100 | 9489010500 | 28100 | 28050 | 28100 | 28000 | 833 |
| 484 | 20241203 | 112000 | 9465644550 | 28050 | 28050 | 28050 | 28000 | 447 |
| 485 | 20241203 | 111900 | 9453110100 | 28050 | 28050 | 28100 | 28000 | 552 |
| 486 | 20241203 | 111800 | 9437627400 | 28050 | 28000 | 28050 | 28000 | 319 |
| 487 | 20241203 | 111700 | 9428689250 | 28050 | 28050 | 28050 | 28000 | 553 |
| 488 | 20241203 | 111600 | 9413188100 | 28050 | 28050 | 28050 | 28000 | 1409 |
| 489 | 20241203 | 111500 | 9373672200 | 28050 | 28050 | 28050 | 28000 | 1105 |
| 490 | 20241203 | 111400 | 9342722450 | 28000 | 28050 | 28050 | 28000 | 739 |
| 491 | 20241203 | 111300 | 9322002750 | 28050 | 28050 | 28050 | 28000 | 555 |
| 492 | 20241203 | 111200 | 9306441550 | 28050 | 27950 | 28050 | 27950 | 458 |
| 493 | 20241203 | 111100 | 9293608250 | 28050 | 28000 | 28050 | 27950 | 1964 |
| 494 | 20241203 | 111000 | 9238562700 | 28000 | 27950 | 28000 | 27950 | 1159 |
| 495 | 20241203 | 110900 | 9206122400 | 27950 | 27950 | 28000 | 27900 | 289 |
| 496 | 20241203 | 110800 | 9198037200 | 27900 | 28000 | 28000 | 27900 | 779 |
| 497 | 20241203 | 110700 | 9176248900 | 28000 | 28000 | 28000 | 27900 | 850 |
| 498 | 20241203 | 110600 | 9152476850 | 28000 | 28000 | 28000 | 27900 | 1904 |
| 499 | 20241203 | 110500 | 9099213550 | 28000 | 27900 | 28000 | 27900 | 643 |
| 500 | 20241203 | 110400 | 9081249150 | 27950 | 27950 | 27950 | 27900 | 485 |
| 501 | 20241203 | 110300 | 9067711250 | 27900 | 28000 | 28000 | 27900 | 3340 |
| 502 | 20241203 | 110200 | 8974358000 | 28000 | 28050 | 28050 | 27950 | 2309 |
| 503 | 20241203 | 110100 | 8909689750 | 28050 | 28000 | 28050 | 27950 | 2836 |
| 504 | 20241203 | 110000 | 8830278250 | 28000 | 28000 | 28000 | 27950 | 697 |
| 505 | 20241203 | 105900 | 8810768650 | 27950 | 27950 | 28000 | 27950 | 393 |
| 506 | 20241203 | 105800 | 8799777200 | 27950 | 27950 | 28000 | 27950 | 514 |
| 507 | 20241203 | 105700 | 8785393850 | 27950 | 27950 | 28000 | 27950 | 1609 |
| 508 | 20241203 | 105600 | 8740357100 | 28000 | 28000 | 28000 | 27950 | 341 |
| 509 | 20241203 | 105500 | 8730811050 | 28000 | 27950 | 28000 | 27950 | 1874 |
| 510 | 20241203 | 105400 | 8678348200 | 27950 | 27950 | 28000 | 27950 | 460 |
| 511 | 20241203 | 105300 | 8665486000 | 28000 | 28000 | 28000 | 27950 | 397 |
| 512 | 20241203 | 105200 | 8654383550 | 27950 | 27900 | 28000 | 27900 | 905 |
| 513 | 20241203 | 105100 | 8629108950 | 27950 | 28000 | 28000 | 27900 | 3332 |
| 514 | 20241203 | 105000 | 8535970300 | 28000 | 27950 | 28000 | 27900 | 1415 |
| 515 | 20241203 | 104900 | 8496450500 | 27900 | 27900 | 27950 | 27900 | 7176 |
| 516 | 20241203 | 104800 | 8296052100 | 27900 | 27850 | 27900 | 27800 | 5303 |
| 517 | 20241203 | 104700 | 8148296550 | 27850 | 27800 | 27850 | 27800 | 498 |
| 518 | 20241203 | 104600 | 8134438750 | 27850 | 27800 | 27850 | 27750 | 3977 |
| 519 | 20241203 | 104500 | 8023871700 | 27800 | 27800 | 27800 | 27750 | 1915 |
| 520 | 20241203 | 104400 | 7970712550 | 27750 | 27750 | 27800 | 27750 | 227 |
| 521 | 20241203 | 104300 | 7964405400 | 27750 | 27800 | 27800 | 27750 | 536 |
| 522 | 20241203 | 104200 | 7949518200 | 27800 | 27750 | 27800 | 27750 | 393 |
| 523 | 20241203 | 104100 | 7938607700 | 27750 | 27800 | 27800 | 27750 | 658 |
| 524 | 20241203 | 104000 | 7920320150 | 27800 | 27750 | 27800 | 27750 | 1300 |
| 525 | 20241203 | 103900 | 7884187000 | 27750 | 27750 | 27800 | 27750 | 3459 |
| 526 | 20241203 | 103800 | 7788197550 | 27800 | 27750 | 27800 | 27750 | 530 |
| 527 | 20241203 | 103700 | 7773482250 | 27750 | 27750 | 27800 | 27750 | 245 |
| 528 | 20241203 | 103600 | 7766675900 | 27750 | 27800 | 27800 | 27750 | 1232 |
| 529 | 20241203 | 103500 | 7732445000 | 27800 | 27700 | 27800 | 27700 | 523 |
| 530 | 20241203 | 103400 | 7717917200 | 27700 | 27800 | 27800 | 27700 | 425 |
| 531 | 20241203 | 103300 | 7706114900 | 27800 | 27700 | 27800 | 27700 | 859 |
| 532 | 20241203 | 103200 | 7682251850 | 27700 | 27800 | 27800 | 27700 | 548 |
| 533 | 20241203 | 103100 | 7667049950 | 27750 | 27800 | 27800 | 27700 | 1786 |
| 534 | 20241203 | 103000 | 7617407750 | 27800 | 27700 | 27800 | 27650 | 1132 |
| 535 | 20241203 | 102900 | 7586023800 | 27700 | 27750 | 27750 | 27700 | 584 |
| 536 | 20241203 | 102800 | 7569832900 | 27700 | 27700 | 27750 | 27700 | 450 |
| 537 | 20241203 | 102700 | 7557360300 | 27700 | 27750 | 27750 | 27700 | 495 |
| 538 | 20241203 | 102600 | 7543626550 | 27750 | 27700 | 27800 | 27700 | 670 |
| 539 | 20241203 | 102500 | 7525037950 | 27800 | 27700 | 27800 | 27700 | 1152 |
| 540 | 20241203 | 102400 | 7493069350 | 27700 | 27750 | 27750 | 27650 | 985 |
| 541 | 20241203 | 102300 | 7465793600 | 27750 | 27700 | 27800 | 27700 | 832 |
| 542 | 20241203 | 102200 | 7442695150 | 27750 | 27700 | 27750 | 27700 | 774 |
| 543 | 20241203 | 102100 | 7421218850 | 27700 | 27800 | 27800 | 27650 | 1257 |
| 544 | 20241203 | 102000 | 7386299650 | 27800 | 27700 | 27800 | 27650 | 1149 |
| 545 | 20241203 | 101900 | 7354456350 | 27650 | 27800 | 27800 | 27650 | 4266 |
| 546 | 20241203 | 101800 | 7236281050 | 27800 | 27700 | 27800 | 27700 | 987 |
| 547 | 20241203 | 101700 | 7208886450 | 27750 | 27800 | 27800 | 27700 | 781 |
| 548 | 20241203 | 101600 | 7187199100 | 27750 | 27800 | 27800 | 27750 | 3062 |
| 549 | 20241203 | 101500 | 7102112450 | 27800 | 27750 | 27800 | 27700 | 1206 |
| 550 | 20241203 | 101400 | 7068639200 | 27700 | 27750 | 27750 | 27700 | 1328 |
| 551 | 20241203 | 101300 | 7031794600 | 27700 | 27750 | 27750 | 27700 | 870 |
| 552 | 20241203 | 101200 | 7007665900 | 27750 | 27750 | 27800 | 27700 | 2545 |
| 553 | 20241203 | 101100 | 6937058750 | 27800 | 27750 | 27800 | 27750 | 6241 |
| 554 | 20241203 | 101000 | 6763661900 | 27750 | 27700 | 27750 | 27700 | 2239 |
| 555 | 20241203 | 100900 | 6701593150 | 27700 | 27700 | 27700 | 27650 | 1255 |
| 556 | 20241203 | 100800 | 6666875650 | 27650 | 27650 | 27700 | 27650 | 933 |
| 557 | 20241203 | 100700 | 6641054600 | 27650 | 27700 | 27700 | 27650 | 1235 |
| 558 | 20241203 | 100600 | 6606856050 | 27700 | 27700 | 27700 | 27650 | 3489 |
| 559 | 20241203 | 100500 | 6510219850 | 27700 | 27650 | 27700 | 27600 | 1818 |
| 560 | 20241203 | 100400 | 6459933750 | 27650 | 27600 | 27650 | 27600 | 1072 |
| 561 | 20241203 | 100300 | 6430317050 | 27650 | 27600 | 27650 | 27600 | 2428 |
| 562 | 20241203 | 100200 | 6363216650 | 27600 | 27550 | 27650 | 27500 | 6616 |
| 563 | 20241203 | 100100 | 6180805850 | 27550 | 27550 | 27550 | 27500 | 948 |
| 564 | 20241203 | 100000 | 6154695100 | 27550 | 27500 | 27550 | 27500 | 2551 |
| 565 | 20241203 | 095900 | 6084527500 | 27500 | 27450 | 27500 | 27450 | 804 |
| 566 | 20241203 | 095800 | 6062434650 | 27500 | 27450 | 27500 | 27450 | 1286 |
| 567 | 20241203 | 095700 | 6027100800 | 27450 | 27500 | 27500 | 27450 | 1579 |
| 568 | 20241203 | 095600 | 5983695700 | 27500 | 27450 | 27500 | 27300 | 2858 |
| 569 | 20241203 | 095500 | 5905250850 | 27450 | 27350 | 27450 | 27300 | 4640 |
| 570 | 20241203 | 095400 | 5778236550 | 27350 | 27400 | 27400 | 27350 | 381 |
| 571 | 20241203 | 095300 | 5767801950 | 27400 | 27350 | 27400 | 27350 | 177 |
| 572 | 20241203 | 095200 | 5762955450 | 27350 | 27350 | 27400 | 27300 | 1741 |
| 573 | 20241203 | 095100 | 5715279250 | 27350 | 27350 | 27400 | 27350 | 625 |
| 574 | 20241203 | 095000 | 5698174250 | 27400 | 27300 | 27400 | 27300 | 644 |
| 575 | 20241203 | 094900 | 5680555350 | 27300 | 27400 | 27400 | 27300 | 986 |
| 576 | 20241203 | 094800 | 5653587600 | 27350 | 27400 | 27450 | 27350 | 2148 |
| 577 | 20241203 | 094700 | 5594732850 | 27400 | 27450 | 27450 | 27350 | 2418 |
| 578 | 20241203 | 094600 | 5528442850 | 27450 | 27350 | 27450 | 27350 | 4575 |
| 579 | 20241203 | 094500 | 5403138750 | 27350 | 27350 | 27350 | 27300 | 357 |
| 580 | 20241203 | 094400 | 5393378850 | 27300 | 27350 | 27400 | 27300 | 2912 |
| 581 | 20241203 | 094300 | 5313747100 | 27300 | 27350 | 27350 | 27300 | 346 |
| 582 | 20241203 | 094200 | 5304293050 | 27300 | 27350 | 27350 | 27300 | 501 |
| 583 | 20241203 | 094100 | 5290603650 | 27350 | 27350 | 27350 | 27250 | 1380 |
| 584 | 20241203 | 094000 | 5252881150 | 27350 | 27300 | 27350 | 27250 | 1334 |
| 585 | 20241203 | 093900 | 5216443100 | 27300 | 27300 | 27350 | 27300 | 1124 |
| 586 | 20241203 | 093800 | 5185720000 | 27300 | 27350 | 27350 | 27300 | 438 |
| 587 | 20241203 | 093700 | 5173751150 | 27350 | 27200 | 27350 | 27200 | 5339 |
| 588 | 20241203 | 093600 | 5027961550 | 27250 | 27250 | 27300 | 27250 | 1338 |
| 589 | 20241203 | 093500 | 4991486950 | 27250 | 27300 | 27300 | 27200 | 1245 |
| 590 | 20241203 | 093400 | 4957588700 | 27300 | 27250 | 27300 | 27250 | 739 |
| 591 | 20241203 | 093300 | 4937446750 | 27250 | 27250 | 27300 | 27250 | 3036 |
| 592 | 20241203 | 093200 | 4854603250 | 27250 | 27250 | 27250 | 27200 | 509 |
| 593 | 20241203 | 093100 | 4840742650 | 27250 | 27250 | 27300 | 27200 | 1996 |
| 594 | 20241203 | 093000 | 4786329050 | 27250 | 27200 | 27250 | 27100 | 895 |
| 595 | 20241203 | 092900 | 4761972500 | 27150 | 27100 | 27150 | 27100 | 916 |
| 596 | 20241203 | 092800 | 4737120850 | 27100 | 27150 | 27150 | 27100 | 974 |
| 597 | 20241203 | 092700 | 4710711750 | 27100 | 27200 | 27200 | 27100 | 1338 |
| 598 | 20241203 | 092600 | 4674382350 | 27150 | 27300 | 27300 | 27150 | 2820 |
| 599 | 20241203 | 092500 | 4597621400 | 27300 | 27200 | 27300 | 27200 | 2589 |
| 600 | 20241203 | 092400 | 4527108050 | 27250 | 27250 | 27300 | 27200 | 2806 |
| 601 | 20241203 | 092300 | 4450623250 | 27300 | 27300 | 27350 | 27250 | 1280 |
| 602 | 20241203 | 092200 | 4415696300 | 27300 | 27400 | 27450 | 27300 | 3410 |
| 603 | 20241203 | 092100 | 4322394600 | 27400 | 27350 | 27450 | 27300 | 4863 |
| 604 | 20241203 | 092000 | 4189266500 | 27400 | 27400 | 27450 | 27350 | 4560 |
| 605 | 20241203 | 091900 | 4064291150 | 27400 | 27350 | 27450 | 27300 | 9738 |
| 606 | 20241203 | 091800 | 3797922600 | 27300 | 27300 | 27350 | 27250 | 4476 |
| 607 | 20241203 | 091700 | 3675719300 | 27300 | 27400 | 27400 | 27300 | 1732 |
| 608 | 20241203 | 091600 | 3628360450 | 27400 | 27250 | 27400 | 27250 | 5274 |
| 609 | 20241203 | 091500 | 3484185550 | 27300 | 27300 | 27300 | 27250 | 1801 |
| 610 | 20241203 | 091400 | 3435076100 | 27300 | 27250 | 27300 | 27200 | 7339 |
| 611 | 20241203 | 091300 | 3234925850 | 27250 | 27200 | 27250 | 27150 | 5208 |
| 612 | 20241203 | 091200 | 3093262100 | 27200 | 27250 | 27300 | 27150 | 8874 |
| 613 | 20241203 | 091100 | 2851495250 | 27250 | 26950 | 27250 | 26900 | 11699 |
| 614 | 20241203 | 091000 | 2534532200 | 26950 | 26900 | 27000 | 26850 | 6615 |
| 615 | 20241203 | 090900 | 2356256550 | 26900 | 26900 | 26950 | 26850 | 2490 |
| 616 | 20241203 | 090800 | 2289263500 | 26900 | 26800 | 26950 | 26800 | 6750 |
| 617 | 20241203 | 090700 | 2107696250 | 26850 | 26800 | 26850 | 26700 | 13412 |
| 618 | 20241203 | 090600 | 1748390050 | 26850 | 26700 | 26850 | 26650 | 6525 |
| 619 | 20241203 | 090500 | 1573911600 | 26650 | 26600 | 26700 | 26600 | 3383 |
| 620 | 20241203 | 090400 | 1483770300 | 26650 | 26600 | 26700 | 26500 | 11896 |
| 621 | 20241203 | 090300 | 1167248000 | 26600 | 26600 | 26700 | 26550 | 10778 |
| 622 | 20241203 | 090200 | 880367850 | 26550 | 26500 | 26550 | 26400 | 5728 |
| 623 | 20241203 | 090100 | 728454650 | 26450 | 26350 | 26500 | 26100 | 7181 |
| 624 | 20241203 | 090000 | 538795900 | 26350 | 26000 | 26450 | 25950 | 20214 |