32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 3 | 20241204 | 183900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20241204 | 183800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20241204 | 183700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20241204 | 183600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20241204 | 183500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20241204 | 183400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20241204 | 183300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20241204 | 183200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20241204 | 183100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20241204 | 183000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20241204 | 182900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20241204 | 182800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20241204 | 182700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20241204 | 182600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20241204 | 182500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20241204 | 182400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20241204 | 182300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20241204 | 182200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20241204 | 182100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20241204 | 182000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20241204 | 181900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20241204 | 181800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20241204 | 181700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20241204 | 181600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20241204 | 181500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20241204 | 181400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20241204 | 181300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20241204 | 181200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20241204 | 181100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20241204 | 181000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 33 | 20241204 | 180900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20241204 | 180800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20241204 | 180700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20241204 | 180600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20241204 | 180500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20241204 | 180400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20241204 | 180300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20241204 | 180200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20241204 | 180100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20241204 | 180000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20241204 | 175900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20241204 | 175800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20241204 | 175700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20241204 | 175600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20241204 | 175500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20241204 | 175400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20241204 | 175300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20241204 | 175200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20241204 | 175100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20241204 | 175000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20241204 | 174900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20241204 | 174800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20241204 | 174700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20241204 | 174600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20241204 | 174500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20241204 | 174400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20241204 | 174300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20241204 | 174200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20241204 | 174100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20241204 | 174000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 63 | 20241204 | 173900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20241204 | 173800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20241204 | 173700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20241204 | 173600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20241204 | 173500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20241204 | 173400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20241204 | 173300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20241204 | 173200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20241204 | 173100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20241204 | 173000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20241204 | 172900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20241204 | 172800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20241204 | 172700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20241204 | 172600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20241204 | 172500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20241204 | 172400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20241204 | 172300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20241204 | 172200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20241204 | 172100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20241204 | 172000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20241204 | 171900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20241204 | 171800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20241204 | 171700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20241204 | 171600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20241204 | 171500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20241204 | 171400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20241204 | 171300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20241204 | 171200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20241204 | 171100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20241204 | 171000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 93 | 20241204 | 170900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20241204 | 170800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20241204 | 170700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20241204 | 170600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20241204 | 170500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20241204 | 170400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20241204 | 170300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20241204 | 170200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20241204 | 170100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20241204 | 170000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20241204 | 165900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20241204 | 165800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20241204 | 165700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20241204 | 165600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20241204 | 165500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20241204 | 165400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20241204 | 165300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20241204 | 165200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20241204 | 165100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20241204 | 165000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20241204 | 164900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20241204 | 164800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20241204 | 164700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20241204 | 164600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20241204 | 164500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20241204 | 164400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20241204 | 164300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20241204 | 164200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20241204 | 164100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20241204 | 164000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 123 | 20241204 | 163900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20241204 | 163800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20241204 | 163700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20241204 | 163600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20241204 | 163500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20241204 | 163400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20241204 | 163300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20241204 | 163200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20241204 | 163100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20241204 | 163000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20241204 | 162900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20241204 | 162800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20241204 | 162700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20241204 | 162600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20241204 | 162500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20241204 | 162400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20241204 | 162300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20241204 | 162200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20241204 | 162100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20241204 | 162000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20241204 | 161900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20241204 | 161800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20241204 | 161700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20241204 | 161600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20241204 | 161500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20241204 | 161400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20241204 | 161300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20241204 | 161200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20241204 | 161100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20241204 | 161000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 153 | 20241204 | 160900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20241204 | 160800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20241204 | 160700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20241204 | 160600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20241204 | 160500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20241204 | 160400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20241204 | 160300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20241204 | 160200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20241204 | 160100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20241204 | 160000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20241204 | 155900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20241204 | 155800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20241204 | 155700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20241204 | 155600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20241204 | 155500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20241204 | 155400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20241204 | 155300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20241204 | 155200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20241204 | 155100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20241204 | 155000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20241204 | 154900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20241204 | 154800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20241204 | 154700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20241204 | 154600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20241204 | 154500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20241204 | 154400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20241204 | 154300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20241204 | 154200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20241204 | 154100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20241204 | 154000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 183 | 20241204 | 153900 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20241204 | 153800 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20241204 | 153700 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20241204 | 153600 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20241204 | 153500 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20241204 | 153400 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20241204 | 153300 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20241204 | 153200 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20241204 | 153100 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20241204 | 153000 | 59005620700 | 24750 | 24750 | 24750 | 24750 | 100165 |
| 193 | 20241204 | 152900 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20241204 | 152800 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20241204 | 152700 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20241204 | 152600 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20241204 | 152500 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20241204 | 152400 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20241204 | 152300 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20241204 | 152200 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20241204 | 152100 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20241204 | 152000 | 56526536950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20241204 | 151900 | 56526536950 | 24850 | 24850 | 24850 | 24800 | 2582 |
| 204 | 20241204 | 151800 | 56462397250 | 24800 | 24800 | 24850 | 24750 | 1588 |
| 205 | 20241204 | 151700 | 56422984250 | 24750 | 24800 | 24850 | 24750 | 3611 |
| 206 | 20241204 | 151600 | 56333421650 | 24850 | 24750 | 24850 | 24750 | 14135 |
| 207 | 20241204 | 151500 | 55982959650 | 24800 | 24750 | 24800 | 24700 | 9338 |
| 208 | 20241204 | 151400 | 55751775650 | 24750 | 24800 | 24800 | 24750 | 2737 |
| 209 | 20241204 | 151300 | 55683987750 | 24750 | 24750 | 24800 | 24750 | 3995 |
| 210 | 20241204 | 151200 | 55585046600 | 24750 | 24800 | 24800 | 24750 | 4444 |
| 211 | 20241204 | 151100 | 55474950100 | 24750 | 24750 | 24800 | 24750 | 5620 |
| 212 | 20241204 | 151000 | 55335745350 | 24750 | 24750 | 24800 | 24750 | 3393 |
| 213 | 20241204 | 150900 | 55251719450 | 24750 | 24750 | 24800 | 24750 | 3155 |
| 214 | 20241204 | 150800 | 55173557800 | 24800 | 24800 | 24800 | 24750 | 4970 |
| 215 | 20241204 | 150700 | 55050484150 | 24750 | 24850 | 24850 | 24750 | 5300 |
| 216 | 20241204 | 150600 | 54919133850 | 24850 | 24750 | 24850 | 24750 | 3967 |
| 217 | 20241204 | 150500 | 54820735550 | 24750 | 24800 | 24850 | 24750 | 3794 |
| 218 | 20241204 | 150400 | 54726763850 | 24750 | 24750 | 24850 | 24700 | 7085 |
| 219 | 20241204 | 150300 | 54551226050 | 24800 | 24800 | 24850 | 24750 | 4385 |
| 220 | 20241204 | 150200 | 54442436050 | 24750 | 24800 | 24850 | 24750 | 4796 |
| 221 | 20241204 | 150100 | 54323662400 | 24800 | 24750 | 24850 | 24750 | 4980 |
| 222 | 20241204 | 150000 | 54200136300 | 24800 | 24800 | 24850 | 24750 | 6990 |
| 223 | 20241204 | 145900 | 54026833600 | 24800 | 24750 | 24850 | 24750 | 3753 |
| 224 | 20241204 | 145800 | 53933782950 | 24800 | 24800 | 24850 | 24750 | 3709 |
| 225 | 20241204 | 145700 | 53841796800 | 24800 | 24850 | 24850 | 24750 | 4538 |
| 226 | 20241204 | 145600 | 53729234200 | 24800 | 24750 | 24850 | 24750 | 4281 |
| 227 | 20241204 | 145500 | 53622990450 | 24750 | 24850 | 24850 | 24750 | 3986 |
| 228 | 20241204 | 145400 | 53524141550 | 24800 | 24850 | 24850 | 24750 | 4688 |
| 229 | 20241204 | 145300 | 53407895700 | 24850 | 24750 | 24850 | 24750 | 3521 |
| 230 | 20241204 | 145200 | 53320492550 | 24750 | 24750 | 24850 | 24750 | 5797 |
| 231 | 20241204 | 145100 | 53176675250 | 24700 | 24800 | 24850 | 24700 | 3790 |
| 232 | 20241204 | 145000 | 53082769400 | 24800 | 24750 | 24850 | 24750 | 4566 |
| 233 | 20241204 | 144900 | 52969465250 | 24800 | 24800 | 24850 | 24750 | 7318 |
| 234 | 20241204 | 144800 | 52788000700 | 24750 | 24850 | 24850 | 24750 | 3620 |
| 235 | 20241204 | 144700 | 52698234550 | 24850 | 24700 | 24850 | 24700 | 2872 |
| 236 | 20241204 | 144600 | 52627015700 | 24750 | 24800 | 24850 | 24700 | 7451 |
| 237 | 20241204 | 144500 | 52442296900 | 24850 | 24800 | 24850 | 24750 | 2844 |
| 238 | 20241204 | 144400 | 52371769650 | 24850 | 24800 | 24850 | 24750 | 4207 |
| 239 | 20241204 | 144300 | 52267411700 | 24850 | 24800 | 24850 | 24750 | 3560 |
| 240 | 20241204 | 144200 | 52179133450 | 24800 | 24800 | 24850 | 24750 | 3318 |
| 241 | 20241204 | 144100 | 52096887450 | 24800 | 24800 | 24800 | 24750 | 4793 |
| 242 | 20241204 | 144000 | 51978169700 | 24750 | 24800 | 24800 | 24750 | 5206 |
| 243 | 20241204 | 143900 | 51849223000 | 24800 | 24750 | 24800 | 24750 | 4080 |
| 244 | 20241204 | 143800 | 51748134950 | 24800 | 24750 | 24800 | 24750 | 6264 |
| 245 | 20241204 | 143700 | 51592928100 | 24800 | 24800 | 24800 | 24750 | 4958 |
| 246 | 20241204 | 143600 | 51470109800 | 24800 | 24800 | 24800 | 24750 | 4327 |
| 247 | 20241204 | 143500 | 51362935500 | 24750 | 24750 | 24800 | 24700 | 7988 |
| 248 | 20241204 | 143400 | 51165105100 | 24800 | 24700 | 24800 | 24650 | 47284 |
| 249 | 20241204 | 143300 | 49996609300 | 24700 | 24700 | 24700 | 24650 | 5398 |
| 250 | 20241204 | 143200 | 49863428750 | 24700 | 24700 | 24700 | 24650 | 3331 |
| 251 | 20241204 | 143100 | 49781290200 | 24700 | 24700 | 24700 | 24650 | 6234 |
| 252 | 20241204 | 143000 | 49627575800 | 24700 | 24650 | 24700 | 24650 | 7160 |
| 253 | 20241204 | 142900 | 49451024800 | 24700 | 24650 | 24700 | 24650 | 6109 |
| 254 | 20241204 | 142800 | 49300305400 | 24700 | 24700 | 24700 | 24650 | 3448 |
| 255 | 20241204 | 142700 | 49215271350 | 24700 | 24650 | 24700 | 24650 | 4768 |
| 256 | 20241204 | 142600 | 49097654500 | 24700 | 24600 | 24700 | 24600 | 7980 |
| 257 | 20241204 | 142500 | 48900929500 | 24650 | 24600 | 24650 | 24600 | 3856 |
| 258 | 20241204 | 142400 | 48806019200 | 24650 | 24650 | 24650 | 24600 | 4742 |
| 259 | 20241204 | 142300 | 48689316950 | 24600 | 24600 | 24650 | 24600 | 3394 |
| 260 | 20241204 | 142200 | 48605786750 | 24650 | 24650 | 24650 | 24600 | 3490 |
| 261 | 20241204 | 142100 | 48519884250 | 24600 | 24650 | 24650 | 24600 | 3937 |
| 262 | 20241204 | 142000 | 48422992950 | 24650 | 24600 | 24650 | 24550 | 7768 |
| 263 | 20241204 | 141900 | 48231927250 | 24550 | 24600 | 24600 | 24550 | 2984 |
| 264 | 20241204 | 141800 | 48158602350 | 24550 | 24550 | 24600 | 24550 | 2751 |
| 265 | 20241204 | 141700 | 48091016850 | 24600 | 24550 | 24600 | 24550 | 3226 |
| 266 | 20241204 | 141600 | 48011791800 | 24600 | 24550 | 24600 | 24500 | 12211 |
| 267 | 20241204 | 141500 | 47712217100 | 24550 | 24550 | 24550 | 24500 | 5038 |
| 268 | 20241204 | 141400 | 47588674700 | 24500 | 24500 | 24550 | 24500 | 4503 |
| 269 | 20241204 | 141300 | 47478249350 | 24500 | 24500 | 24550 | 24500 | 4215 |
| 270 | 20241204 | 141200 | 47374926400 | 24500 | 24500 | 24550 | 24500 | 5286 |
| 271 | 20241204 | 141100 | 47245274850 | 24500 | 24500 | 24550 | 24500 | 3431 |
| 272 | 20241204 | 141000 | 47161179500 | 24500 | 24550 | 24550 | 24500 | 6049 |
| 273 | 20241204 | 140900 | 47012924700 | 24550 | 24500 | 24600 | 24500 | 5263 |
| 274 | 20241204 | 140800 | 46883885300 | 24550 | 24500 | 24600 | 24500 | 4210 |
| 275 | 20241204 | 140700 | 46780594900 | 24500 | 24550 | 24600 | 24500 | 11437 |
| 276 | 20241204 | 140600 | 46499902450 | 24550 | 24600 | 24600 | 24500 | 38378 |
| 277 | 20241204 | 140500 | 45557783300 | 24600 | 24600 | 24650 | 24550 | 4014 |
| 278 | 20241204 | 140400 | 45459062900 | 24600 | 24650 | 24650 | 24600 | 6218 |
| 279 | 20241204 | 140300 | 45306082650 | 24600 | 24600 | 24650 | 24600 | 2290 |
| 280 | 20241204 | 140200 | 45249728700 | 24600 | 24650 | 24650 | 24600 | 1920 |
| 281 | 20241204 | 140100 | 45202481750 | 24650 | 24600 | 24650 | 24600 | 1509 |
| 282 | 20241204 | 140000 | 45165350850 | 24600 | 24600 | 24650 | 24600 | 1936 |
| 283 | 20241204 | 135900 | 45117718300 | 24650 | 24600 | 24650 | 24600 | 3138 |
| 284 | 20241204 | 135800 | 45040514750 | 24600 | 24600 | 24650 | 24600 | 3219 |
| 285 | 20241204 | 135700 | 44961297250 | 24600 | 24600 | 24650 | 24550 | 2349 |
| 286 | 20241204 | 135600 | 44903508400 | 24600 | 24650 | 24650 | 24550 | 6751 |
| 287 | 20241204 | 135500 | 44737430500 | 24650 | 24600 | 24650 | 24600 | 2996 |
| 288 | 20241204 | 135400 | 44663668300 | 24600 | 24650 | 24650 | 24600 | 1759 |
| 289 | 20241204 | 135300 | 44620389500 | 24650 | 24600 | 24650 | 24600 | 2454 |
| 290 | 20241204 | 135200 | 44560005450 | 24650 | 24650 | 24650 | 24600 | 1890 |
| 291 | 20241204 | 135100 | 44513490500 | 24600 | 24650 | 24650 | 24600 | 2003 |
| 292 | 20241204 | 135000 | 44464181650 | 24600 | 24600 | 24650 | 24600 | 3370 |
| 293 | 20241204 | 134900 | 44381239050 | 24600 | 24650 | 24650 | 24600 | 2204 |
| 294 | 20241204 | 134800 | 44327001150 | 24650 | 24600 | 24650 | 24550 | 5823 |
| 295 | 20241204 | 134700 | 44183792700 | 24600 | 24600 | 24650 | 24550 | 10554 |
| 296 | 20241204 | 134600 | 43924199450 | 24650 | 24600 | 24650 | 24600 | 8562 |
| 297 | 20241204 | 134500 | 43713553700 | 24650 | 24650 | 24650 | 24600 | 2244 |
| 298 | 20241204 | 134400 | 43658314250 | 24600 | 24600 | 24650 | 24600 | 13451 |
| 299 | 20241204 | 134300 | 43327410800 | 24600 | 24600 | 24650 | 24600 | 3189 |
| 300 | 20241204 | 134200 | 43248915850 | 24600 | 24650 | 24700 | 24600 | 2156 |
| 301 | 20241204 | 134100 | 43195866400 | 24650 | 24650 | 24700 | 24600 | 8585 |
| 302 | 20241204 | 134000 | 42984174400 | 24650 | 24650 | 24700 | 24650 | 1996 |
| 303 | 20241204 | 133900 | 42934957400 | 24650 | 24650 | 24700 | 24650 | 4116 |
| 304 | 20241204 | 133800 | 42833468550 | 24650 | 24650 | 24700 | 24650 | 1545 |
| 305 | 20241204 | 133700 | 42795374500 | 24700 | 24700 | 24700 | 24650 | 2813 |
| 306 | 20241204 | 133600 | 42726020950 | 24650 | 24650 | 24700 | 24650 | 1137 |
| 307 | 20241204 | 133500 | 42697962750 | 24650 | 24650 | 24700 | 24650 | 2333 |
| 308 | 20241204 | 133400 | 42640432200 | 24700 | 24650 | 24700 | 24650 | 2378 |
| 309 | 20241204 | 133300 | 42581802200 | 24700 | 24700 | 24700 | 24650 | 1960 |
| 310 | 20241204 | 133200 | 42533481650 | 24700 | 24700 | 24750 | 24650 | 2721 |
| 311 | 20241204 | 133100 | 42466290900 | 24700 | 24700 | 24750 | 24650 | 2575 |
| 312 | 20241204 | 133000 | 42402687350 | 24750 | 24650 | 24750 | 24650 | 2585 |
| 313 | 20241204 | 132900 | 42338913050 | 24650 | 24650 | 24750 | 24650 | 8367 |
| 314 | 20241204 | 132800 | 42132613200 | 24650 | 24750 | 24750 | 24650 | 6195 |
| 315 | 20241204 | 132700 | 41979622700 | 24750 | 24750 | 24750 | 24700 | 10407 |
| 316 | 20241204 | 132600 | 41722540100 | 24750 | 24750 | 24750 | 24700 | 470 |
| 317 | 20241204 | 132500 | 41710918950 | 24700 | 24700 | 24750 | 24700 | 1777 |
| 318 | 20241204 | 132400 | 41667020100 | 24800 | 24700 | 24800 | 24700 | 2678 |
| 319 | 20241204 | 132300 | 41600802600 | 24700 | 24800 | 24800 | 24700 | 2106 |
| 320 | 20241204 | 132200 | 41548754550 | 24700 | 24750 | 24800 | 24700 | 2922 |
| 321 | 20241204 | 132100 | 41476448600 | 24750 | 24800 | 24800 | 24750 | 2393 |
| 322 | 20241204 | 132000 | 41417198300 | 24750 | 24750 | 24800 | 24750 | 2018 |
| 323 | 20241204 | 131900 | 41367240250 | 24800 | 24750 | 24800 | 24750 | 2846 |
| 324 | 20241204 | 131800 | 41296776000 | 24750 | 24750 | 24800 | 24750 | 1843 |
| 325 | 20241204 | 131700 | 41251139500 | 24750 | 24750 | 24800 | 24700 | 3511 |
| 326 | 20241204 | 131600 | 41164281700 | 24800 | 24800 | 24800 | 24750 | 1150 |
| 327 | 20241204 | 131500 | 41135809350 | 24750 | 24750 | 24800 | 24750 | 1776 |
| 328 | 20241204 | 131400 | 41091847350 | 24800 | 24750 | 24800 | 24750 | 1744 |
| 329 | 20241204 | 131300 | 41048668000 | 24750 | 24800 | 24800 | 24750 | 1689 |
| 330 | 20241204 | 131200 | 41006852200 | 24750 | 24800 | 24800 | 24750 | 2303 |
| 331 | 20241204 | 131100 | 40949820400 | 24800 | 24800 | 24850 | 24750 | 9989 |
| 332 | 20241204 | 131000 | 40702372950 | 24850 | 24850 | 24850 | 24800 | 1625 |
| 333 | 20241204 | 130900 | 40662061000 | 24850 | 24850 | 24850 | 24800 | 1483 |
| 334 | 20241204 | 130800 | 40625270500 | 24800 | 24850 | 24850 | 24800 | 1638 |
| 335 | 20241204 | 130700 | 40584613400 | 24800 | 24800 | 24850 | 24800 | 2013 |
| 336 | 20241204 | 130600 | 40534665300 | 24800 | 24800 | 24850 | 24800 | 1549 |
| 337 | 20241204 | 130500 | 40496237650 | 24800 | 24800 | 24850 | 24800 | 1782 |
| 338 | 20241204 | 130400 | 40452019250 | 24850 | 24800 | 24850 | 24800 | 810 |
| 339 | 20241204 | 130300 | 40431905300 | 24800 | 24850 | 24850 | 24800 | 2228 |
| 340 | 20241204 | 130200 | 40376604050 | 24850 | 24800 | 24850 | 24800 | 2500 |
| 341 | 20241204 | 130100 | 40314566000 | 24800 | 24800 | 24850 | 24800 | 1621 |
| 342 | 20241204 | 130000 | 40274349600 | 24800 | 24800 | 24850 | 24800 | 1615 |
| 343 | 20241204 | 125900 | 40234291050 | 24850 | 24750 | 24850 | 24750 | 9497 |
| 344 | 20241204 | 125800 | 39998784850 | 24750 | 24800 | 24800 | 24750 | 818 |
| 345 | 20241204 | 125700 | 39978537150 | 24750 | 24800 | 24800 | 24750 | 1193 |
| 346 | 20241204 | 125600 | 39948992450 | 24800 | 24750 | 24800 | 24750 | 975 |
| 347 | 20241204 | 125500 | 39924855150 | 24750 | 24750 | 24800 | 24750 | 1159 |
| 348 | 20241204 | 125400 | 39896149450 | 24800 | 24750 | 24800 | 24750 | 883 |
| 349 | 20241204 | 125300 | 39874287250 | 24750 | 24750 | 24800 | 24750 | 1695 |
| 350 | 20241204 | 125200 | 39832285300 | 24750 | 24750 | 24800 | 24750 | 770 |
| 351 | 20241204 | 125100 | 39813208600 | 24750 | 24800 | 24800 | 24750 | 683 |
| 352 | 20241204 | 125000 | 39796297450 | 24750 | 24800 | 24800 | 24750 | 987 |
| 353 | 20241204 | 124900 | 39771833000 | 24800 | 24750 | 24800 | 24750 | 1217 |
| 354 | 20241204 | 124800 | 39741683850 | 24800 | 24750 | 24800 | 24750 | 1354 |
| 355 | 20241204 | 124700 | 39708127300 | 24750 | 24800 | 24800 | 24750 | 1218 |
| 356 | 20241204 | 124600 | 39677929200 | 24750 | 24800 | 24800 | 24750 | 463 |
| 357 | 20241204 | 124500 | 39666462900 | 24750 | 24800 | 24800 | 24750 | 725 |
| 358 | 20241204 | 124400 | 39648497150 | 24800 | 24800 | 24850 | 24750 | 2194 |
| 359 | 20241204 | 124300 | 39594095500 | 24800 | 24800 | 24850 | 24750 | 3058 |
| 360 | 20241204 | 124200 | 39518246550 | 24800 | 24850 | 24850 | 24800 | 447 |
| 361 | 20241204 | 124100 | 39507155550 | 24800 | 24800 | 24850 | 24750 | 6432 |
| 362 | 20241204 | 124000 | 39347626100 | 24750 | 24750 | 24800 | 24750 | 764 |
| 363 | 20241204 | 123900 | 39328698800 | 24800 | 24750 | 24800 | 24750 | 5412 |
| 364 | 20241204 | 123800 | 39194518250 | 24800 | 24750 | 24800 | 24750 | 1138 |
| 365 | 20241204 | 123700 | 39166330350 | 24750 | 24800 | 24800 | 24750 | 1930 |
| 366 | 20241204 | 123600 | 39118494450 | 24750 | 24750 | 24800 | 24750 | 823 |
| 367 | 20241204 | 123500 | 39098119850 | 24750 | 24750 | 24800 | 24750 | 1275 |
| 368 | 20241204 | 123400 | 39066544100 | 24800 | 24750 | 24800 | 24750 | 766 |
| 369 | 20241204 | 123300 | 39047571550 | 24750 | 24750 | 24800 | 24750 | 738 |
| 370 | 20241204 | 123200 | 39029295600 | 24750 | 24750 | 24800 | 24750 | 1598 |
| 371 | 20241204 | 123100 | 38989738750 | 24800 | 24750 | 24800 | 24750 | 717 |
| 372 | 20241204 | 123000 | 38971970900 | 24750 | 24800 | 24800 | 24750 | 830 |
| 373 | 20241204 | 122900 | 38951406300 | 24800 | 24750 | 24800 | 24750 | 737 |
| 374 | 20241204 | 122800 | 38933153800 | 24750 | 24750 | 24800 | 24750 | 1356 |
| 375 | 20241204 | 122700 | 38899553900 | 24750 | 24800 | 24800 | 24750 | 956 |
| 376 | 20241204 | 122600 | 38875885050 | 24800 | 24800 | 24800 | 24750 | 2052 |
| 377 | 20241204 | 122500 | 38825012550 | 24750 | 24800 | 24800 | 24750 | 1299 |
| 378 | 20241204 | 122400 | 38792860850 | 24800 | 24800 | 24800 | 24750 | 408 |
| 379 | 20241204 | 122300 | 38782754300 | 24750 | 24750 | 24800 | 24750 | 1037 |
| 380 | 20241204 | 122200 | 38757076750 | 24750 | 24800 | 24800 | 24750 | 1184 |
| 381 | 20241204 | 122100 | 38727754000 | 24800 | 24750 | 24800 | 24750 | 4568 |
| 382 | 20241204 | 122000 | 38614484350 | 24800 | 24800 | 24800 | 24750 | 968 |
| 383 | 20241204 | 121900 | 38590512500 | 24800 | 24750 | 24800 | 24750 | 2265 |
| 384 | 20241204 | 121800 | 38534380700 | 24800 | 24800 | 24800 | 24750 | 1366 |
| 385 | 20241204 | 121700 | 38500529300 | 24750 | 24800 | 24800 | 24750 | 589 |
| 386 | 20241204 | 121600 | 38485937350 | 24750 | 24800 | 24800 | 24750 | 1114 |
| 387 | 20241204 | 121500 | 38458343700 | 24800 | 24800 | 24800 | 24750 | 803 |
| 388 | 20241204 | 121400 | 38438445700 | 24800 | 24750 | 24800 | 24750 | 952 |
| 389 | 20241204 | 121300 | 38414846500 | 24750 | 24800 | 24800 | 24750 | 1820 |
| 390 | 20241204 | 121200 | 38369728450 | 24750 | 24800 | 24800 | 24750 | 583 |
| 391 | 20241204 | 121100 | 38355292200 | 24800 | 24750 | 24800 | 24750 | 4469 |
| 392 | 20241204 | 121000 | 38244504200 | 24800 | 24750 | 24800 | 24750 | 653 |
| 393 | 20241204 | 120900 | 38228322600 | 24750 | 24750 | 24850 | 24750 | 3613 |
| 394 | 20241204 | 120800 | 38138733300 | 24750 | 24800 | 24800 | 24750 | 2132 |
| 395 | 20241204 | 120700 | 38085872900 | 24750 | 24750 | 24800 | 24750 | 2796 |
| 396 | 20241204 | 120600 | 38016547400 | 24800 | 24800 | 24800 | 24750 | 745 |
| 397 | 20241204 | 120500 | 37998087050 | 24750 | 24800 | 24800 | 24750 | 573 |
| 398 | 20241204 | 120400 | 37983896400 | 24750 | 24800 | 24800 | 24750 | 3539 |
| 399 | 20241204 | 120300 | 37896148800 | 24750 | 24800 | 24800 | 24750 | 421 |
| 400 | 20241204 | 120200 | 37885719250 | 24800 | 24750 | 24800 | 24750 | 2085 |
| 401 | 20241204 | 120100 | 37834040100 | 24800 | 24750 | 24800 | 24750 | 632 |
| 402 | 20241204 | 120000 | 37818390750 | 24750 | 24750 | 24800 | 24750 | 2367 |
| 403 | 20241204 | 115900 | 37759759350 | 24750 | 24750 | 24800 | 24700 | 1653 |
| 404 | 20241204 | 115800 | 37718817050 | 24750 | 24700 | 24800 | 24700 | 2093 |
| 405 | 20241204 | 115700 | 37667029550 | 24750 | 24700 | 24750 | 24700 | 2893 |
| 406 | 20241204 | 115600 | 37595458550 | 24700 | 24700 | 24750 | 24700 | 1511 |
| 407 | 20241204 | 115500 | 37558077600 | 24750 | 24700 | 24750 | 24700 | 1094 |
| 408 | 20241204 | 115400 | 37531018250 | 24750 | 24750 | 24750 | 24700 | 1026 |
| 409 | 20241204 | 115300 | 37505661300 | 24700 | 24700 | 24750 | 24650 | 1644 |
| 410 | 20241204 | 115200 | 37465044100 | 24700 | 24650 | 24750 | 24650 | 1228 |
| 411 | 20241204 | 115100 | 37434723900 | 24650 | 24650 | 24700 | 24650 | 10248 |
| 412 | 20241204 | 115000 | 37181633150 | 24650 | 24650 | 24700 | 24650 | 1135 |
| 413 | 20241204 | 114900 | 37153647300 | 24650 | 24650 | 24700 | 24650 | 858 |
| 414 | 20241204 | 114800 | 37132492450 | 24650 | 24650 | 24700 | 24650 | 2055 |
| 415 | 20241204 | 114700 | 37081831200 | 24650 | 24700 | 24700 | 24650 | 5087 |
| 416 | 20241204 | 114600 | 36956289750 | 24650 | 24650 | 24700 | 24650 | 1819 |
| 417 | 20241204 | 114500 | 36911436750 | 24650 | 24650 | 24700 | 24650 | 2174 |
| 418 | 20241204 | 114400 | 36857778600 | 24650 | 24650 | 24700 | 24650 | 1688 |
| 419 | 20241204 | 114300 | 36816160650 | 24650 | 24650 | 24700 | 24650 | 1401 |
| 420 | 20241204 | 114200 | 36781601650 | 24650 | 24700 | 24700 | 24650 | 1799 |
| 421 | 20241204 | 114100 | 36737243650 | 24650 | 24600 | 24700 | 24600 | 1800 |
| 422 | 20241204 | 114000 | 36692892600 | 24600 | 24700 | 24700 | 24600 | 2447 |
| 423 | 20241204 | 113900 | 36632622050 | 24650 | 24700 | 24700 | 24600 | 2863 |
| 424 | 20241204 | 113800 | 36562066950 | 24650 | 24650 | 24700 | 24600 | 6324 |
| 425 | 20241204 | 113700 | 36406185350 | 24650 | 24700 | 24700 | 24650 | 8490 |
| 426 | 20241204 | 113600 | 36196864000 | 24700 | 24650 | 24700 | 24650 | 1054 |
| 427 | 20241204 | 113500 | 36170867850 | 24650 | 24650 | 24700 | 24650 | 2516 |
| 428 | 20241204 | 113400 | 36108840150 | 24650 | 24700 | 24700 | 24650 | 2084 |
| 429 | 20241204 | 113300 | 36057402400 | 24700 | 24650 | 24700 | 24650 | 3305 |
| 430 | 20241204 | 113200 | 35975876200 | 24700 | 24650 | 24700 | 24650 | 1566 |
| 431 | 20241204 | 113100 | 35937227000 | 24700 | 24700 | 24700 | 24650 | 3583 |
| 432 | 20241204 | 113000 | 35848793850 | 24700 | 24650 | 24700 | 24650 | 2922 |
| 433 | 20241204 | 112900 | 35776648250 | 24650 | 24750 | 24750 | 24650 | 2637 |
| 434 | 20241204 | 112800 | 35711557650 | 24700 | 24700 | 24750 | 24650 | 10321 |
| 435 | 20241204 | 112700 | 35456692300 | 24700 | 24750 | 24800 | 24700 | 15166 |
| 436 | 20241204 | 112600 | 35081479100 | 24800 | 24800 | 24800 | 24750 | 680 |
| 437 | 20241204 | 112500 | 35064644650 | 24750 | 24800 | 24800 | 24750 | 822 |
| 438 | 20241204 | 112400 | 35044285150 | 24750 | 24750 | 24800 | 24750 | 2836 |
| 439 | 20241204 | 112300 | 34974062100 | 24750 | 24800 | 24800 | 24750 | 835 |
| 440 | 20241204 | 112200 | 34953369950 | 24800 | 24800 | 24800 | 24750 | 9037 |
| 441 | 20241204 | 112100 | 34729387450 | 24800 | 24750 | 24800 | 24750 | 2649 |
| 442 | 20241204 | 112000 | 34663736550 | 24800 | 24800 | 24800 | 24750 | 1788 |
| 443 | 20241204 | 111900 | 34619467050 | 24800 | 24800 | 24800 | 24750 | 4156 |
| 444 | 20241204 | 111800 | 34516426500 | 24750 | 24750 | 24800 | 24750 | 971 |
| 445 | 20241204 | 111700 | 34492388700 | 24800 | 24750 | 24800 | 24750 | 427 |
| 446 | 20241204 | 111600 | 34481814500 | 24750 | 24800 | 24800 | 24750 | 1959 |
| 447 | 20241204 | 111500 | 34433303800 | 24800 | 24750 | 24800 | 24750 | 4578 |
| 448 | 20241204 | 111400 | 34319984800 | 24750 | 24750 | 24800 | 24750 | 1033 |
| 449 | 20241204 | 111300 | 34294412850 | 24750 | 24800 | 24800 | 24750 | 959 |
| 450 | 20241204 | 111200 | 34270668600 | 24750 | 24750 | 24800 | 24750 | 4149 |
| 451 | 20241204 | 111100 | 34167874500 | 24750 | 24800 | 24800 | 24750 | 2152 |
| 452 | 20241204 | 111000 | 34114590800 | 24800 | 24800 | 24800 | 24750 | 677 |
| 453 | 20241204 | 110900 | 34097827400 | 24750 | 24750 | 24800 | 24750 | 3533 |
| 454 | 20241204 | 110800 | 34010268650 | 24800 | 24800 | 24850 | 24750 | 10070 |
| 455 | 20241204 | 110700 | 33760555500 | 24800 | 24800 | 24850 | 24800 | 1367 |
| 456 | 20241204 | 110600 | 33726610000 | 24800 | 24850 | 24850 | 24800 | 1436 |
| 457 | 20241204 | 110500 | 33690948000 | 24850 | 24800 | 24850 | 24800 | 2104 |
| 458 | 20241204 | 110400 | 33638702100 | 24850 | 24850 | 24900 | 24800 | 10005 |
| 459 | 20241204 | 110300 | 33390182950 | 24900 | 24850 | 24900 | 24850 | 1294 |
| 460 | 20241204 | 110200 | 33358005500 | 24850 | 24900 | 24900 | 24850 | 935 |
| 461 | 20241204 | 110100 | 33334755500 | 24850 | 24900 | 24900 | 24850 | 366 |
| 462 | 20241204 | 110000 | 33325653150 | 24850 | 24900 | 24900 | 24850 | 1446 |
| 463 | 20241204 | 105900 | 33289708400 | 24850 | 24800 | 24900 | 24800 | 1795 |
| 464 | 20241204 | 105800 | 33245104900 | 24850 | 24800 | 24850 | 24800 | 2663 |
| 465 | 20241204 | 105700 | 33178985850 | 24800 | 24800 | 24850 | 24800 | 2592 |
| 466 | 20241204 | 105600 | 33114642500 | 24850 | 24850 | 24850 | 24800 | 878 |
| 467 | 20241204 | 105500 | 33092835950 | 24800 | 24800 | 24850 | 24800 | 1645 |
| 468 | 20241204 | 105400 | 33051999350 | 24850 | 24850 | 24900 | 24800 | 3679 |
| 469 | 20241204 | 105300 | 32960603350 | 24850 | 24800 | 24900 | 24800 | 434 |
| 470 | 20241204 | 105200 | 32949812200 | 24850 | 24850 | 24850 | 24800 | 1187 |
| 471 | 20241204 | 105100 | 32920339800 | 24850 | 24800 | 24850 | 24800 | 1073 |
| 472 | 20241204 | 105000 | 32893692200 | 24800 | 24850 | 24850 | 24800 | 6062 |
| 473 | 20241204 | 104900 | 32743168450 | 24850 | 24800 | 24850 | 24800 | 5963 |
| 474 | 20241204 | 104800 | 32594999750 | 24850 | 24800 | 24850 | 24800 | 3146 |
| 475 | 20241204 | 104700 | 32516960200 | 24800 | 24800 | 24850 | 24800 | 1043 |
| 476 | 20241204 | 104600 | 32491060750 | 24850 | 24800 | 24850 | 24800 | 1984 |
| 477 | 20241204 | 104500 | 32441813050 | 24850 | 24800 | 24850 | 24800 | 1098 |
| 478 | 20241204 | 104400 | 32414555950 | 24850 | 24800 | 24850 | 24800 | 986 |
| 479 | 20241204 | 104300 | 32390074750 | 24850 | 24750 | 24850 | 24750 | 7457 |
| 480 | 20241204 | 104200 | 32205174550 | 24800 | 24800 | 24800 | 24750 | 439 |
| 481 | 20241204 | 104100 | 32194295450 | 24800 | 24800 | 24800 | 24750 | 1159 |
| 482 | 20241204 | 104000 | 32165564950 | 24800 | 24700 | 24800 | 24700 | 9003 |
| 483 | 20241204 | 103900 | 31942651600 | 24750 | 24750 | 24750 | 24700 | 4795 |
| 484 | 20241204 | 103800 | 31823989850 | 24750 | 24750 | 24750 | 24700 | 974 |
| 485 | 20241204 | 103700 | 31799924050 | 24750 | 24750 | 24750 | 24700 | 1112 |
| 486 | 20241204 | 103600 | 31772442650 | 24700 | 24700 | 24800 | 24700 | 3339 |
| 487 | 20241204 | 103500 | 31689922250 | 24750 | 24700 | 24750 | 24700 | 8079 |
| 488 | 20241204 | 103400 | 31489992000 | 24750 | 24700 | 24750 | 24700 | 953 |
| 489 | 20241204 | 103300 | 31466429200 | 24750 | 24750 | 24750 | 24700 | 803 |
| 490 | 20241204 | 103200 | 31446570250 | 24750 | 24750 | 24750 | 24700 | 3063 |
| 491 | 20241204 | 103100 | 31370782200 | 24750 | 24750 | 24800 | 24700 | 6777 |
| 492 | 20241204 | 103000 | 31203043900 | 24750 | 24800 | 24800 | 24700 | 6481 |
| 493 | 20241204 | 102900 | 31042652250 | 24800 | 24750 | 24800 | 24750 | 398 |
| 494 | 20241204 | 102800 | 31032789700 | 24750 | 24750 | 24800 | 24750 | 1312 |
| 495 | 20241204 | 102700 | 31000293850 | 24750 | 24750 | 24800 | 24700 | 4320 |
| 496 | 20241204 | 102600 | 30893426350 | 24750 | 24650 | 24750 | 24650 | 20069 |
| 497 | 20241204 | 102500 | 30397417100 | 24650 | 24650 | 24700 | 24600 | 3173 |
| 498 | 20241204 | 102400 | 30319200000 | 24700 | 24600 | 24700 | 24600 | 4095 |
| 499 | 20241204 | 102300 | 30218356950 | 24600 | 24600 | 24700 | 24600 | 10107 |
| 500 | 20241204 | 102200 | 29969430750 | 24600 | 24600 | 24650 | 24600 | 8363 |
| 501 | 20241204 | 102100 | 29763657950 | 24600 | 24600 | 24650 | 24600 | 3515 |
| 502 | 20241204 | 102000 | 29677136700 | 24600 | 24550 | 24650 | 24550 | 10653 |
| 503 | 20241204 | 101900 | 29414988750 | 24600 | 24600 | 24650 | 24550 | 10402 |
| 504 | 20241204 | 101800 | 29159067600 | 24600 | 24600 | 24650 | 24600 | 6501 |
| 505 | 20241204 | 101700 | 28999110700 | 24600 | 24650 | 24700 | 24600 | 5750 |
| 506 | 20241204 | 101600 | 28857481650 | 24650 | 24650 | 24700 | 24650 | 4039 |
| 507 | 20241204 | 101500 | 28757901500 | 24700 | 24700 | 24750 | 24550 | 27797 |
| 508 | 20241204 | 101400 | 28073341800 | 24700 | 24650 | 24700 | 24600 | 6140 |
| 509 | 20241204 | 101300 | 27921968000 | 24650 | 24650 | 24700 | 24600 | 22325 |
| 510 | 20241204 | 101200 | 27371490700 | 24700 | 24750 | 24800 | 24650 | 17586 |
| 511 | 20241204 | 101100 | 26936969200 | 24750 | 24750 | 24750 | 24700 | 7006 |
| 512 | 20241204 | 101000 | 26763765350 | 24700 | 24850 | 24850 | 24700 | 19726 |
| 513 | 20241204 | 100900 | 26275269450 | 24800 | 24850 | 24850 | 24800 | 2934 |
| 514 | 20241204 | 100800 | 26202493100 | 24850 | 24850 | 24850 | 24800 | 3316 |
| 515 | 20241204 | 100700 | 26120124200 | 24850 | 24850 | 24850 | 24800 | 25823 |
| 516 | 20241204 | 100600 | 25478782000 | 24850 | 24850 | 24900 | 24850 | 2266 |
| 517 | 20241204 | 100500 | 25422398400 | 24900 | 24850 | 24900 | 24800 | 1513 |
| 518 | 20241204 | 100400 | 25384797650 | 24850 | 24850 | 24900 | 24800 | 3688 |
| 519 | 20241204 | 100300 | 25293156600 | 24850 | 24800 | 24900 | 24800 | 4512 |
| 520 | 20241204 | 100200 | 25181047950 | 24800 | 24750 | 24850 | 24750 | 4803 |
| 521 | 20241204 | 100100 | 25061962150 | 24750 | 24800 | 24800 | 24750 | 6036 |
| 522 | 20241204 | 100000 | 24912517100 | 24800 | 24750 | 24800 | 24700 | 12562 |
| 523 | 20241204 | 095900 | 24601614100 | 24750 | 24850 | 24850 | 24700 | 32586 |
| 524 | 20241204 | 095800 | 23794454050 | 24850 | 24900 | 24900 | 24800 | 22645 |
| 525 | 20241204 | 095700 | 23231777300 | 24850 | 24900 | 24950 | 24850 | 10910 |
| 526 | 20241204 | 095600 | 22960101800 | 24900 | 24950 | 24950 | 24900 | 1064 |
| 527 | 20241204 | 095500 | 22933583050 | 24950 | 24900 | 24950 | 24900 | 3507 |
| 528 | 20241204 | 095400 | 22846116600 | 24950 | 24900 | 24950 | 24900 | 1251 |
| 529 | 20241204 | 095300 | 22814947250 | 24900 | 24950 | 25000 | 24900 | 3450 |
| 530 | 20241204 | 095200 | 22728866700 | 24950 | 24950 | 25000 | 24900 | 5513 |
| 531 | 20241204 | 095100 | 22591364800 | 24950 | 24900 | 25000 | 24850 | 4929 |
| 532 | 20241204 | 095000 | 22468508450 | 24900 | 24900 | 24950 | 24850 | 21270 |
| 533 | 20241204 | 094900 | 21938646600 | 24950 | 24900 | 24950 | 24900 | 4158 |
| 534 | 20241204 | 094800 | 21835053750 | 24900 | 24900 | 24950 | 24850 | 15001 |
| 535 | 20241204 | 094700 | 21461546050 | 24900 | 24900 | 24950 | 24800 | 14553 |
| 536 | 20241204 | 094600 | 21099688500 | 24900 | 24850 | 25000 | 24850 | 8617 |
| 537 | 20241204 | 094500 | 20884949450 | 24900 | 24800 | 24950 | 24800 | 32849 |
| 538 | 20241204 | 094400 | 20067563150 | 24800 | 24800 | 24850 | 24750 | 9325 |
| 539 | 20241204 | 094300 | 19836353600 | 24750 | 24800 | 24850 | 24750 | 9673 |
| 540 | 20241204 | 094200 | 19596446300 | 24850 | 24850 | 24850 | 24750 | 15185 |
| 541 | 20241204 | 094100 | 19219936550 | 24850 | 24900 | 24900 | 24800 | 12102 |
| 542 | 20241204 | 094000 | 18918764450 | 24900 | 24900 | 24900 | 24800 | 17146 |
| 543 | 20241204 | 093900 | 18493128050 | 24900 | 24950 | 24950 | 24800 | 32417 |
| 544 | 20241204 | 093800 | 17686663100 | 24900 | 25000 | 25050 | 24900 | 11561 |
| 545 | 20241204 | 093700 | 17398022700 | 25000 | 25000 | 25050 | 25000 | 1804 |
| 546 | 20241204 | 093600 | 17352905950 | 25000 | 25100 | 25100 | 25000 | 6151 |
| 547 | 20241204 | 093500 | 17198836350 | 25050 | 25050 | 25100 | 25000 | 5957 |
| 548 | 20241204 | 093400 | 17049560050 | 25000 | 25000 | 25050 | 24950 | 8564 |
| 549 | 20241204 | 093300 | 16835419150 | 25000 | 25000 | 25000 | 24950 | 2470 |
| 550 | 20241204 | 093200 | 16773765900 | 24950 | 25000 | 25050 | 24950 | 7626 |
| 551 | 20241204 | 093100 | 16583183800 | 25000 | 25050 | 25050 | 24950 | 16579 |
| 552 | 20241204 | 093000 | 16168689100 | 25000 | 25150 | 25150 | 25000 | 15500 |
| 553 | 20241204 | 092900 | 15780739600 | 25100 | 25150 | 25150 | 25050 | 7489 |
| 554 | 20241204 | 092800 | 15592777050 | 25150 | 25150 | 25200 | 25050 | 14455 |
| 555 | 20241204 | 092700 | 15229702950 | 25200 | 25150 | 25200 | 25100 | 3017 |
| 556 | 20241204 | 092600 | 15153862650 | 25150 | 25150 | 25200 | 25100 | 4240 |
| 557 | 20241204 | 092500 | 15047261900 | 25150 | 25200 | 25200 | 25150 | 1970 |
| 558 | 20241204 | 092400 | 14997680850 | 25150 | 25200 | 25200 | 25150 | 770 |
| 559 | 20241204 | 092300 | 14978309400 | 25200 | 25100 | 25200 | 25100 | 1496 |
| 560 | 20241204 | 092200 | 14940693300 | 25150 | 25150 | 25150 | 25100 | 4097 |
| 561 | 20241204 | 092100 | 14837704100 | 25150 | 25150 | 25150 | 25100 | 4597 |
| 562 | 20241204 | 092000 | 14722219300 | 25150 | 25200 | 25200 | 25150 | 14045 |
| 563 | 20241204 | 091900 | 14368421400 | 25150 | 25050 | 25200 | 25050 | 8056 |
| 564 | 20241204 | 091800 | 14165935150 | 25050 | 25150 | 25150 | 25000 | 23766 |
| 565 | 20241204 | 091700 | 13571160750 | 25150 | 25100 | 25200 | 25050 | 8240 |
| 566 | 20241204 | 091600 | 13364052600 | 25150 | 25100 | 25150 | 25050 | 26229 |
| 567 | 20241204 | 091500 | 12706001750 | 25150 | 25250 | 25300 | 25100 | 27319 |
| 568 | 20241204 | 091400 | 12017848900 | 25250 | 25300 | 25300 | 25250 | 3328 |
| 569 | 20241204 | 091300 | 11933719150 | 25250 | 25250 | 25300 | 25250 | 2365 |
| 570 | 20241204 | 091200 | 11873928500 | 25300 | 25250 | 25300 | 25200 | 13618 |
| 571 | 20241204 | 091100 | 11530232300 | 25250 | 25250 | 25300 | 25200 | 17086 |
| 572 | 20241204 | 091000 | 11099010250 | 25250 | 25300 | 25350 | 25250 | 18191 |
| 573 | 20241204 | 090900 | 10639080800 | 25300 | 25250 | 25300 | 25200 | 18381 |
| 574 | 20241204 | 090800 | 10174476200 | 25250 | 25250 | 25300 | 25200 | 12726 |
| 575 | 20241204 | 090700 | 9853144900 | 25250 | 25100 | 25250 | 25100 | 15312 |
| 576 | 20241204 | 090600 | 9467978950 | 25150 | 25050 | 25150 | 25000 | 34285 |
| 577 | 20241204 | 090500 | 8608906700 | 25000 | 25100 | 25100 | 25000 | 29330 |
| 578 | 20241204 | 090400 | 7874161100 | 25050 | 25050 | 25100 | 25000 | 19089 |
| 579 | 20241204 | 090300 | 7395979250 | 25000 | 25150 | 25200 | 24950 | 19829 |
| 580 | 20241204 | 090200 | 6899813450 | 25050 | 25350 | 25400 | 25050 | 40723 |
| 581 | 20241204 | 090100 | 5871159250 | 25250 | 24750 | 25350 | 24700 | 101327 |
| 582 | 20241204 | 090000 | 3337932600 | 24750 | 25000 | 25050 | 24700 | 133691 |