31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 3 | 20241206 | 183300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20241206 | 183200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20241206 | 183100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20241206 | 183000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20241206 | 182900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20241206 | 182800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20241206 | 182700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20241206 | 182600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20241206 | 182500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20241206 | 182400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20241206 | 182300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20241206 | 182200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20241206 | 182100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20241206 | 182000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20241206 | 181900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20241206 | 181800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20241206 | 181700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20241206 | 181600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20241206 | 181500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20241206 | 181400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20241206 | 181300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20241206 | 181200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20241206 | 181100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20241206 | 181000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20241206 | 180900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20241206 | 180800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20241206 | 180700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20241206 | 180600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20241206 | 180500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20241206 | 180400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 33 | 20241206 | 180300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20241206 | 180200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20241206 | 180100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20241206 | 180000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20241206 | 175900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20241206 | 175800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20241206 | 175700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20241206 | 175600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20241206 | 175500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20241206 | 175400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20241206 | 175300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20241206 | 175200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20241206 | 175100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20241206 | 175000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20241206 | 174900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20241206 | 174800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20241206 | 174700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20241206 | 174600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20241206 | 174500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20241206 | 174400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20241206 | 174300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20241206 | 174200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20241206 | 174100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20241206 | 174000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20241206 | 173900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20241206 | 173800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20241206 | 173700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20241206 | 173600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20241206 | 173500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20241206 | 173400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 63 | 20241206 | 173300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20241206 | 173200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20241206 | 173100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20241206 | 173000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20241206 | 172900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20241206 | 172800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20241206 | 172700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20241206 | 172600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20241206 | 172500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20241206 | 172400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20241206 | 172300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20241206 | 172200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20241206 | 172100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20241206 | 172000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20241206 | 171900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20241206 | 171800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20241206 | 171700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20241206 | 171600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20241206 | 171500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20241206 | 171400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20241206 | 171300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20241206 | 171200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20241206 | 171100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20241206 | 171000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20241206 | 170900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20241206 | 170800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20241206 | 170700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20241206 | 170600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20241206 | 170500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20241206 | 170400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 93 | 20241206 | 170300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20241206 | 170200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20241206 | 170100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20241206 | 170000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20241206 | 165900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20241206 | 165800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20241206 | 165700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20241206 | 165600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20241206 | 165500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20241206 | 165400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20241206 | 165300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20241206 | 165200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20241206 | 165100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20241206 | 165000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20241206 | 164900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20241206 | 164800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20241206 | 164700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20241206 | 164600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20241206 | 164500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20241206 | 164400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20241206 | 164300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20241206 | 164200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20241206 | 164100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20241206 | 164000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20241206 | 163900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20241206 | 163800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20241206 | 163700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20241206 | 163600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20241206 | 163500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20241206 | 163400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 123 | 20241206 | 163300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20241206 | 163200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20241206 | 163100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20241206 | 163000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20241206 | 162900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20241206 | 162800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20241206 | 162700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20241206 | 162600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20241206 | 162500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20241206 | 162400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20241206 | 162300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20241206 | 162200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20241206 | 162100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20241206 | 162000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20241206 | 161900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20241206 | 161800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20241206 | 161700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20241206 | 161600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20241206 | 161500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20241206 | 161400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20241206 | 161300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20241206 | 161200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20241206 | 161100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20241206 | 161000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20241206 | 160900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20241206 | 160800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20241206 | 160700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20241206 | 160600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20241206 | 160500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20241206 | 160400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 153 | 20241206 | 160300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20241206 | 160200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20241206 | 160100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20241206 | 160000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20241206 | 155900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20241206 | 155800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20241206 | 155700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20241206 | 155600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20241206 | 155500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20241206 | 155400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20241206 | 155300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20241206 | 155200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20241206 | 155100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20241206 | 155000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20241206 | 154900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20241206 | 154800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20241206 | 154700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20241206 | 154600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20241206 | 154500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20241206 | 154400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20241206 | 154300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20241206 | 154200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20241206 | 154100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20241206 | 154000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20241206 | 153900 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20241206 | 153800 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20241206 | 153700 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20241206 | 153600 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20241206 | 153500 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20241206 | 153400 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 183 | 20241206 | 153300 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20241206 | 153200 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20241206 | 153100 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20241206 | 153000 | 9144553500 | 25950 | 25950 | 25950 | 25950 | 13743 |
| 187 | 20241206 | 152900 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20241206 | 152800 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20241206 | 152700 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20241206 | 152600 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20241206 | 152500 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20241206 | 152400 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20241206 | 152300 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20241206 | 152200 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20241206 | 152100 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20241206 | 152000 | 8787922650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20241206 | 151900 | 8787922650 | 25950 | 25950 | 25950 | 25900 | 844 |
| 198 | 20241206 | 151800 | 8766044300 | 25950 | 25900 | 25950 | 25900 | 313 |
| 199 | 20241206 | 151700 | 8757926650 | 25950 | 25900 | 25950 | 25900 | 336 |
| 200 | 20241206 | 151600 | 8749216500 | 25900 | 25850 | 25950 | 25850 | 1605 |
| 201 | 20241206 | 151500 | 8707650950 | 25900 | 25850 | 25900 | 25850 | 586 |
| 202 | 20241206 | 151400 | 8692491900 | 25850 | 25900 | 25900 | 25850 | 663 |
| 203 | 20241206 | 151300 | 8675331000 | 25850 | 25850 | 25900 | 25850 | 686 |
| 204 | 20241206 | 151200 | 8657586600 | 25900 | 25850 | 25900 | 25850 | 548 |
| 205 | 20241206 | 151100 | 8643418500 | 25850 | 25900 | 25900 | 25850 | 357 |
| 206 | 20241206 | 151000 | 8634187650 | 25850 | 25850 | 25900 | 25850 | 654 |
| 207 | 20241206 | 150900 | 8617278950 | 25850 | 25900 | 25900 | 25850 | 408 |
| 208 | 20241206 | 150800 | 8606725050 | 25900 | 25850 | 25900 | 25850 | 1063 |
| 209 | 20241206 | 150700 | 8579244350 | 25850 | 25900 | 25900 | 25850 | 242 |
| 210 | 20241206 | 150600 | 8572987700 | 25850 | 25850 | 25900 | 25850 | 216 |
| 211 | 20241206 | 150500 | 8567403600 | 25900 | 25850 | 25900 | 25850 | 371 |
| 212 | 20241206 | 150400 | 8557810850 | 25850 | 25850 | 25900 | 25850 | 275 |
| 213 | 20241206 | 150300 | 8550700650 | 25850 | 25900 | 25900 | 25800 | 2116 |
| 214 | 20241206 | 150200 | 8496004800 | 25850 | 25900 | 25950 | 25850 | 1912 |
| 215 | 20241206 | 150100 | 8446489350 | 25900 | 25900 | 25950 | 25900 | 1302 |
| 216 | 20241206 | 150000 | 8412731150 | 25900 | 25900 | 25950 | 25900 | 429 |
| 217 | 20241206 | 145900 | 8401618300 | 25900 | 25900 | 25950 | 25900 | 335 |
| 218 | 20241206 | 145800 | 8392937750 | 25900 | 25800 | 25900 | 25800 | 3772 |
| 219 | 20241206 | 145700 | 8295325200 | 25800 | 25800 | 25850 | 25800 | 645 |
| 220 | 20241206 | 145600 | 8278679250 | 25800 | 25750 | 25800 | 25750 | 1076 |
| 221 | 20241206 | 145500 | 8250927750 | 25750 | 25800 | 25800 | 25750 | 388 |
| 222 | 20241206 | 145400 | 8240934600 | 25800 | 25800 | 25850 | 25750 | 682 |
| 223 | 20241206 | 145300 | 8223338550 | 25800 | 25750 | 25800 | 25750 | 541 |
| 224 | 20241206 | 145200 | 8209391700 | 25800 | 25800 | 25800 | 25750 | 622 |
| 225 | 20241206 | 145100 | 8193353500 | 25750 | 25800 | 25800 | 25750 | 261 |
| 226 | 20241206 | 145000 | 8186628450 | 25750 | 25800 | 25800 | 25750 | 352 |
| 227 | 20241206 | 144900 | 8177560150 | 25800 | 25750 | 25800 | 25750 | 945 |
| 228 | 20241206 | 144800 | 8153189100 | 25750 | 25750 | 25800 | 25750 | 1237 |
| 229 | 20241206 | 144700 | 8121293350 | 25750 | 25700 | 25750 | 25700 | 736 |
| 230 | 20241206 | 144600 | 8102356200 | 25750 | 25700 | 25750 | 25700 | 547 |
| 231 | 20241206 | 144500 | 8088280600 | 25700 | 25750 | 25750 | 25700 | 439 |
| 232 | 20241206 | 144400 | 8076992750 | 25700 | 25700 | 25750 | 25700 | 871 |
| 233 | 20241206 | 144300 | 8054597800 | 25700 | 25750 | 25750 | 25700 | 306 |
| 234 | 20241206 | 144200 | 8046724850 | 25750 | 25750 | 25750 | 25700 | 579 |
| 235 | 20241206 | 144100 | 8031821900 | 25750 | 25750 | 25750 | 25750 | 273 |
| 236 | 20241206 | 144000 | 8024792150 | 25750 | 25750 | 25750 | 25700 | 577 |
| 237 | 20241206 | 143900 | 8009950300 | 25700 | 25700 | 25750 | 25700 | 341 |
| 238 | 20241206 | 143800 | 8001180600 | 25700 | 25750 | 25750 | 25700 | 532 |
| 239 | 20241206 | 143700 | 7987489100 | 25750 | 25750 | 25800 | 25750 | 265 |
| 240 | 20241206 | 143600 | 7980665150 | 25750 | 25750 | 25750 | 25750 | 313 |
| 241 | 20241206 | 143500 | 7972605400 | 25750 | 25800 | 25800 | 25750 | 216 |
| 242 | 20241206 | 143400 | 7967042050 | 25750 | 25750 | 25800 | 25750 | 464 |
| 243 | 20241206 | 143300 | 7955094000 | 25750 | 25750 | 25800 | 25750 | 231 |
| 244 | 20241206 | 143200 | 7949145200 | 25750 | 25700 | 25750 | 25700 | 534 |
| 245 | 20241206 | 143100 | 7935407000 | 25700 | 25750 | 25750 | 25700 | 1330 |
| 246 | 20241206 | 143000 | 7901168550 | 25750 | 25800 | 25800 | 25750 | 413 |
| 247 | 20241206 | 142900 | 7890529450 | 25750 | 25750 | 25800 | 25750 | 721 |
| 248 | 20241206 | 142800 | 7871940450 | 25750 | 25750 | 25800 | 25750 | 639 |
| 249 | 20241206 | 142700 | 7855470100 | 25750 | 25800 | 25800 | 25750 | 220 |
| 250 | 20241206 | 142600 | 7849803750 | 25750 | 25750 | 25800 | 25750 | 211 |
| 251 | 20241206 | 142500 | 7844370250 | 25750 | 25750 | 25800 | 25750 | 238 |
| 252 | 20241206 | 142400 | 7838241650 | 25750 | 25700 | 25800 | 25700 | 3882 |
| 253 | 20241206 | 142300 | 7738193700 | 25700 | 25700 | 25750 | 25700 | 285 |
| 254 | 20241206 | 142200 | 7730866800 | 25700 | 25700 | 25750 | 25700 | 529 |
| 255 | 20241206 | 142100 | 7717270450 | 25700 | 25700 | 25750 | 25700 | 309 |
| 256 | 20241206 | 142000 | 7709326600 | 25700 | 25750 | 25750 | 25700 | 388 |
| 257 | 20241206 | 141900 | 7699350150 | 25700 | 25700 | 25750 | 25700 | 879 |
| 258 | 20241206 | 141800 | 7676759800 | 25700 | 25700 | 25750 | 25700 | 479 |
| 259 | 20241206 | 141700 | 7664448300 | 25700 | 25700 | 25750 | 25700 | 324 |
| 260 | 20241206 | 141600 | 7656121250 | 25700 | 25750 | 25750 | 25700 | 537 |
| 261 | 20241206 | 141500 | 7642318350 | 25750 | 25700 | 25750 | 25700 | 481 |
| 262 | 20241206 | 141400 | 7629951800 | 25700 | 25700 | 25750 | 25700 | 631 |
| 263 | 20241206 | 141300 | 7613730650 | 25700 | 25700 | 25750 | 25700 | 272 |
| 264 | 20241206 | 141200 | 7606740050 | 25700 | 25700 | 25750 | 25700 | 909 |
| 265 | 20241206 | 141100 | 7583375550 | 25700 | 25700 | 25750 | 25700 | 351 |
| 266 | 20241206 | 141000 | 7574351400 | 25700 | 25700 | 25750 | 25700 | 407 |
| 267 | 20241206 | 140900 | 7563890900 | 25700 | 25700 | 25750 | 25700 | 497 |
| 268 | 20241206 | 140800 | 7551102800 | 25700 | 25750 | 25750 | 25700 | 592 |
| 269 | 20241206 | 140700 | 7535886150 | 25700 | 25700 | 25750 | 25700 | 494 |
| 270 | 20241206 | 140600 | 7523185700 | 25700 | 25700 | 25750 | 25700 | 352 |
| 271 | 20241206 | 140500 | 7514132300 | 25700 | 25700 | 25750 | 25700 | 736 |
| 272 | 20241206 | 140400 | 7495212600 | 25700 | 25700 | 25750 | 25700 | 216 |
| 273 | 20241206 | 140300 | 7489660500 | 25700 | 25750 | 25750 | 25700 | 423 |
| 274 | 20241206 | 140200 | 7478783050 | 25700 | 25700 | 25750 | 25700 | 455 |
| 275 | 20241206 | 140100 | 7467088750 | 25700 | 25700 | 25750 | 25700 | 292 |
| 276 | 20241206 | 140000 | 7459581150 | 25700 | 25750 | 25750 | 25700 | 634 |
| 277 | 20241206 | 135900 | 7443275900 | 25700 | 25750 | 25750 | 25700 | 672 |
| 278 | 20241206 | 135800 | 7426000050 | 25700 | 25700 | 25750 | 25700 | 718 |
| 279 | 20241206 | 135700 | 7407521400 | 25700 | 25750 | 25800 | 25700 | 2607 |
| 280 | 20241206 | 135600 | 7340400500 | 25750 | 25750 | 25800 | 25750 | 281 |
| 281 | 20241206 | 135500 | 7333163650 | 25750 | 25750 | 25800 | 25750 | 311 |
| 282 | 20241206 | 135400 | 7325154900 | 25750 | 25750 | 25800 | 25750 | 649 |
| 283 | 20241206 | 135300 | 7308439100 | 25750 | 25750 | 25800 | 25750 | 162 |
| 284 | 20241206 | 135200 | 7304266950 | 25750 | 25750 | 25800 | 25750 | 556 |
| 285 | 20241206 | 135100 | 7289947200 | 25800 | 25750 | 25800 | 25750 | 225 |
| 286 | 20241206 | 135000 | 7284152900 | 25800 | 25800 | 25850 | 25750 | 2069 |
| 287 | 20241206 | 134900 | 7230787350 | 25850 | 25800 | 25850 | 25800 | 215 |
| 288 | 20241206 | 134800 | 7225239500 | 25800 | 25800 | 25850 | 25800 | 551 |
| 289 | 20241206 | 134700 | 7211019400 | 25800 | 25800 | 25850 | 25800 | 692 |
| 290 | 20241206 | 134600 | 7193163100 | 25800 | 25800 | 25850 | 25800 | 316 |
| 291 | 20241206 | 134500 | 7185005200 | 25800 | 25800 | 25850 | 25800 | 190 |
| 292 | 20241206 | 134400 | 7180097050 | 25800 | 25850 | 25900 | 25800 | 2762 |
| 293 | 20241206 | 134300 | 7108705700 | 25850 | 25850 | 25850 | 25800 | 1329 |
| 294 | 20241206 | 134200 | 7074352350 | 25850 | 25850 | 25850 | 25800 | 352 |
| 295 | 20241206 | 134100 | 7065259700 | 25800 | 25800 | 25850 | 25800 | 324 |
| 296 | 20241206 | 134000 | 7056890500 | 25850 | 25800 | 25850 | 25800 | 423 |
| 297 | 20241206 | 133900 | 7045963100 | 25800 | 25800 | 25850 | 25800 | 125 |
| 298 | 20241206 | 133800 | 7042736350 | 25800 | 25800 | 25800 | 25800 | 170 |
| 299 | 20241206 | 133700 | 7038350350 | 25850 | 25850 | 25850 | 25800 | 118 |
| 300 | 20241206 | 133600 | 7035300700 | 25800 | 25800 | 25850 | 25800 | 413 |
| 301 | 20241206 | 133500 | 7024632850 | 25850 | 25800 | 25850 | 25800 | 106 |
| 302 | 20241206 | 133400 | 7021895100 | 25800 | 25800 | 25850 | 25800 | 660 |
| 303 | 20241206 | 133300 | 7004841400 | 25850 | 25800 | 25850 | 25800 | 701 |
| 304 | 20241206 | 133200 | 6986736100 | 25850 | 25850 | 25850 | 25800 | 197 |
| 305 | 20241206 | 133100 | 6981651100 | 25850 | 25850 | 25850 | 25800 | 105 |
| 306 | 20241206 | 133000 | 6978939100 | 25800 | 25800 | 25800 | 25800 | 170 |
| 307 | 20241206 | 132900 | 6974553100 | 25850 | 25800 | 25850 | 25800 | 159 |
| 308 | 20241206 | 132800 | 6970450800 | 25850 | 25800 | 25850 | 25800 | 138 |
| 309 | 20241206 | 132700 | 6966889950 | 25850 | 25850 | 25850 | 25800 | 250 |
| 310 | 20241206 | 132600 | 6960433450 | 25850 | 25900 | 25900 | 25850 | 1724 |
| 311 | 20241206 | 132500 | 6915862650 | 25850 | 25850 | 25900 | 25850 | 233 |
| 312 | 20241206 | 132400 | 6909835450 | 25850 | 25900 | 25900 | 25850 | 105 |
| 313 | 20241206 | 132300 | 6907118200 | 25850 | 25850 | 25850 | 25850 | 496 |
| 314 | 20241206 | 132200 | 6894296600 | 25850 | 25900 | 25900 | 25850 | 356 |
| 315 | 20241206 | 132100 | 6885080700 | 25850 | 25850 | 25900 | 25850 | 384 |
| 316 | 20241206 | 132000 | 6875142150 | 25900 | 25850 | 25900 | 25850 | 728 |
| 317 | 20241206 | 131900 | 6856294200 | 25900 | 25800 | 25900 | 25800 | 3271 |
| 318 | 20241206 | 131800 | 6771749150 | 25800 | 25800 | 25850 | 25800 | 393 |
| 319 | 20241206 | 131700 | 6761607800 | 25800 | 25800 | 25850 | 25800 | 284 |
| 320 | 20241206 | 131600 | 6754276150 | 25800 | 25850 | 25850 | 25800 | 436 |
| 321 | 20241206 | 131500 | 6743025200 | 25800 | 25800 | 25850 | 25800 | 352 |
| 322 | 20241206 | 131400 | 6733942050 | 25850 | 25800 | 25850 | 25800 | 134 |
| 323 | 20241206 | 131300 | 6730480400 | 25800 | 25800 | 25850 | 25800 | 438 |
| 324 | 20241206 | 131200 | 6719164400 | 25800 | 25800 | 25850 | 25800 | 226 |
| 325 | 20241206 | 131100 | 6713326100 | 25850 | 25850 | 25850 | 25800 | 204 |
| 326 | 20241206 | 131000 | 6708059550 | 25800 | 25800 | 25800 | 25800 | 96 |
| 327 | 20241206 | 130900 | 6705582750 | 25850 | 25850 | 25850 | 25800 | 205 |
| 328 | 20241206 | 130800 | 6700290400 | 25850 | 25850 | 25850 | 25800 | 480 |
| 329 | 20241206 | 130700 | 6687885550 | 25800 | 25800 | 25850 | 25800 | 449 |
| 330 | 20241206 | 130600 | 6676301200 | 25850 | 25850 | 25850 | 25800 | 119 |
| 331 | 20241206 | 130500 | 6673228800 | 25850 | 25850 | 25850 | 25800 | 414 |
| 332 | 20241206 | 130400 | 6662541000 | 25800 | 25850 | 25850 | 25800 | 67 |
| 333 | 20241206 | 130300 | 6660811500 | 25800 | 25800 | 25850 | 25800 | 436 |
| 334 | 20241206 | 130200 | 6649561850 | 25800 | 25800 | 25850 | 25800 | 169 |
| 335 | 20241206 | 130100 | 6645196800 | 25850 | 25800 | 25850 | 25800 | 81 |
| 336 | 20241206 | 130000 | 6643105800 | 25800 | 25800 | 25850 | 25800 | 365 |
| 337 | 20241206 | 125900 | 6633688650 | 25800 | 25800 | 25800 | 25800 | 186 |
| 338 | 20241206 | 125800 | 6628889850 | 25800 | 25800 | 25850 | 25800 | 348 |
| 339 | 20241206 | 125700 | 6619908750 | 25850 | 25800 | 25850 | 25800 | 51 |
| 340 | 20241206 | 125600 | 6618592700 | 25800 | 25800 | 25800 | 25800 | 144 |
| 341 | 20241206 | 125500 | 6614877500 | 25800 | 25800 | 25850 | 25800 | 181 |
| 342 | 20241206 | 125400 | 6610206750 | 25850 | 25850 | 25850 | 25800 | 268 |
| 343 | 20241206 | 125300 | 6603288450 | 25850 | 25800 | 25850 | 25800 | 62 |
| 344 | 20241206 | 125200 | 6601688050 | 25800 | 25800 | 25850 | 25800 | 358 |
| 345 | 20241206 | 125100 | 6592448100 | 25800 | 25850 | 25850 | 25800 | 240 |
| 346 | 20241206 | 125000 | 6586255050 | 25850 | 25850 | 25850 | 25800 | 517 |
| 347 | 20241206 | 124900 | 6572903300 | 25850 | 25850 | 25900 | 25800 | 474 |
| 348 | 20241206 | 124800 | 6560647450 | 25850 | 25850 | 25900 | 25850 | 347 |
| 349 | 20241206 | 124700 | 6551666950 | 25900 | 25900 | 25900 | 25850 | 194 |
| 350 | 20241206 | 124600 | 6546650900 | 25850 | 25900 | 25900 | 25850 | 227 |
| 351 | 20241206 | 124500 | 6540782650 | 25850 | 25850 | 25900 | 25850 | 322 |
| 352 | 20241206 | 124400 | 6532453950 | 25850 | 25900 | 25900 | 25850 | 185 |
| 353 | 20241206 | 124300 | 6527669500 | 25850 | 25850 | 25900 | 25850 | 101 |
| 354 | 20241206 | 124200 | 6525057400 | 25900 | 25900 | 25900 | 25800 | 652 |
| 355 | 20241206 | 124100 | 6508207450 | 25850 | 25900 | 25900 | 25850 | 48 |
| 356 | 20241206 | 124000 | 6506966550 | 25900 | 25850 | 25900 | 25850 | 350 |
| 357 | 20241206 | 123900 | 6497918950 | 25850 | 25850 | 25900 | 25800 | 189 |
| 358 | 20241206 | 123800 | 6493033550 | 25850 | 25850 | 25850 | 25850 | 1195 |
| 359 | 20241206 | 123700 | 6462142800 | 25850 | 25950 | 25950 | 25850 | 794 |
| 360 | 20241206 | 123600 | 6441578500 | 25950 | 25950 | 25950 | 25900 | 299 |
| 361 | 20241206 | 123500 | 6433824950 | 25950 | 25900 | 25950 | 25900 | 1071 |
| 362 | 20241206 | 123400 | 6406035300 | 25900 | 25900 | 25950 | 25900 | 143 |
| 363 | 20241206 | 123300 | 6402331500 | 25900 | 25950 | 25950 | 25900 | 248 |
| 364 | 20241206 | 123200 | 6395898300 | 25900 | 25900 | 25950 | 25900 | 271 |
| 365 | 20241206 | 123100 | 6388878200 | 25900 | 25900 | 25950 | 25900 | 155 |
| 366 | 20241206 | 123000 | 6384863650 | 25900 | 25850 | 25950 | 25850 | 600 |
| 367 | 20241206 | 122900 | 6369326100 | 25850 | 25900 | 25900 | 25850 | 137 |
| 368 | 20241206 | 122800 | 6365783750 | 25850 | 25900 | 25900 | 25850 | 100 |
| 369 | 20241206 | 122700 | 6363197000 | 25850 | 25900 | 25900 | 25850 | 165 |
| 370 | 20241206 | 122600 | 6358929250 | 25900 | 25900 | 25950 | 25900 | 189 |
| 371 | 20241206 | 122500 | 6354032800 | 25950 | 25900 | 25950 | 25900 | 833 |
| 372 | 20241206 | 122400 | 6332452650 | 25900 | 25900 | 25950 | 25900 | 104 |
| 373 | 20241206 | 122300 | 6329756850 | 25950 | 25900 | 25950 | 25900 | 159 |
| 374 | 20241206 | 122200 | 6325635000 | 25900 | 25950 | 25950 | 25900 | 85 |
| 375 | 20241206 | 122100 | 6323431650 | 25900 | 25950 | 25950 | 25900 | 181 |
| 376 | 20241206 | 122000 | 6318740800 | 25950 | 25950 | 25950 | 25900 | 132 |
| 377 | 20241206 | 121900 | 6315318650 | 25900 | 25950 | 25950 | 25900 | 162 |
| 378 | 20241206 | 121800 | 6311120750 | 25900 | 25900 | 25900 | 25850 | 679 |
| 379 | 20241206 | 121700 | 6293537050 | 25850 | 25900 | 25900 | 25850 | 210 |
| 380 | 20241206 | 121600 | 6288104850 | 25900 | 25900 | 25900 | 25850 | 109 |
| 381 | 20241206 | 121500 | 6285284050 | 25900 | 25850 | 25900 | 25850 | 386 |
| 382 | 20241206 | 121400 | 6275305150 | 25900 | 25900 | 25900 | 25850 | 703 |
| 383 | 20241206 | 121300 | 6257097500 | 25900 | 25800 | 25900 | 25800 | 2559 |
| 384 | 20241206 | 121200 | 6190903650 | 25750 | 25850 | 25850 | 25750 | 1270 |
| 385 | 20241206 | 121100 | 6158138900 | 25800 | 25800 | 25850 | 25800 | 158 |
| 386 | 20241206 | 121000 | 6154062300 | 25800 | 25800 | 25850 | 25800 | 358 |
| 387 | 20241206 | 120900 | 6144824350 | 25850 | 25800 | 25850 | 25800 | 169 |
| 388 | 20241206 | 120800 | 6140461650 | 25800 | 25800 | 25800 | 25800 | 497 |
| 389 | 20241206 | 120700 | 6127639050 | 25850 | 25850 | 25850 | 25850 | 358 |
| 390 | 20241206 | 120600 | 6118384750 | 25850 | 25850 | 25850 | 25800 | 1935 |
| 391 | 20241206 | 120500 | 6068440950 | 25800 | 25800 | 25850 | 25800 | 1048 |
| 392 | 20241206 | 120400 | 6041389300 | 25750 | 25800 | 25800 | 25750 | 330 |
| 393 | 20241206 | 120300 | 6032875400 | 25800 | 25800 | 25800 | 25750 | 1319 |
| 394 | 20241206 | 120200 | 5998847500 | 25800 | 25800 | 25850 | 25750 | 1208 |
| 395 | 20241206 | 120100 | 5967680900 | 25800 | 25800 | 25800 | 25750 | 94 |
| 396 | 20241206 | 120000 | 5965258050 | 25800 | 25750 | 25800 | 25750 | 223 |
| 397 | 20241206 | 115900 | 5959515450 | 25800 | 25750 | 25800 | 25750 | 296 |
| 398 | 20241206 | 115800 | 5951893350 | 25800 | 25800 | 25850 | 25750 | 371 |
| 399 | 20241206 | 115700 | 5942323950 | 25800 | 25800 | 25850 | 25800 | 429 |
| 400 | 20241206 | 115600 | 5931255300 | 25800 | 25850 | 25850 | 25800 | 383 |
| 401 | 20241206 | 115500 | 5921372250 | 25800 | 25800 | 25850 | 25800 | 411 |
| 402 | 20241206 | 115400 | 5910761100 | 25850 | 25800 | 25850 | 25800 | 795 |
| 403 | 20241206 | 115300 | 5890225750 | 25800 | 25800 | 25850 | 25800 | 342 |
| 404 | 20241206 | 115200 | 5881398150 | 25800 | 25850 | 25850 | 25800 | 386 |
| 405 | 20241206 | 115100 | 5871437450 | 25800 | 25800 | 25850 | 25800 | 400 |
| 406 | 20241206 | 115000 | 5861111950 | 25850 | 25850 | 25850 | 25800 | 302 |
| 407 | 20241206 | 114900 | 5853318450 | 25800 | 25850 | 25850 | 25800 | 286 |
| 408 | 20241206 | 114800 | 5845937450 | 25850 | 25850 | 25850 | 25800 | 401 |
| 409 | 20241206 | 114700 | 5835587350 | 25850 | 25850 | 25850 | 25800 | 692 |
| 410 | 20241206 | 114600 | 5817711450 | 25800 | 25850 | 25850 | 25800 | 370 |
| 411 | 20241206 | 114500 | 5808162500 | 25850 | 25850 | 25850 | 25800 | 608 |
| 412 | 20241206 | 114400 | 5792458900 | 25850 | 25850 | 25850 | 25800 | 535 |
| 413 | 20241206 | 114300 | 5778647750 | 25800 | 25800 | 25850 | 25800 | 406 |
| 414 | 20241206 | 114200 | 5768165650 | 25850 | 25850 | 25850 | 25850 | 778 |
| 415 | 20241206 | 114100 | 5748054350 | 25850 | 25850 | 25850 | 25850 | 199 |
| 416 | 20241206 | 114000 | 5742910200 | 25850 | 25850 | 25900 | 25850 | 438 |
| 417 | 20241206 | 113900 | 5731586750 | 25850 | 25850 | 25850 | 25850 | 648 |
| 418 | 20241206 | 113800 | 5714835950 | 25850 | 25850 | 25900 | 25850 | 347 |
| 419 | 20241206 | 113700 | 5705865800 | 25850 | 25900 | 25900 | 25850 | 577 |
| 420 | 20241206 | 113600 | 5690936950 | 25850 | 25850 | 25900 | 25850 | 693 |
| 421 | 20241206 | 113500 | 5673006500 | 25900 | 25900 | 25900 | 25900 | 1207 |
| 422 | 20241206 | 113400 | 5641745200 | 25900 | 25900 | 25950 | 25900 | 267 |
| 423 | 20241206 | 113300 | 5634828900 | 25900 | 25950 | 25950 | 25900 | 296 |
| 424 | 20241206 | 113200 | 5627160950 | 25900 | 25950 | 25950 | 25900 | 339 |
| 425 | 20241206 | 113100 | 5618376100 | 25900 | 25950 | 25950 | 25900 | 434 |
| 426 | 20241206 | 113000 | 5607130250 | 25900 | 25950 | 26000 | 25900 | 633 |
| 427 | 20241206 | 112900 | 5590707150 | 25950 | 25900 | 26000 | 25900 | 865 |
| 428 | 20241206 | 112800 | 5568273500 | 25950 | 25900 | 25950 | 25850 | 3059 |
| 429 | 20241206 | 112700 | 5488983550 | 25900 | 25850 | 25900 | 25850 | 361 |
| 430 | 20241206 | 112600 | 5479647250 | 25850 | 25800 | 25900 | 25800 | 265 |
| 431 | 20241206 | 112500 | 5472805050 | 25800 | 25800 | 25900 | 25750 | 700 |
| 432 | 20241206 | 112400 | 5454744400 | 25800 | 25850 | 25850 | 25800 | 351 |
| 433 | 20241206 | 112300 | 5445682550 | 25850 | 25850 | 25900 | 25850 | 502 |
| 434 | 20241206 | 112200 | 5432703800 | 25900 | 25900 | 25900 | 25850 | 339 |
| 435 | 20241206 | 112100 | 5423933600 | 25850 | 25850 | 25900 | 25850 | 367 |
| 436 | 20241206 | 112000 | 5414441500 | 25850 | 25900 | 25900 | 25850 | 226 |
| 437 | 20241206 | 111900 | 5408598000 | 25850 | 25850 | 25900 | 25850 | 314 |
| 438 | 20241206 | 111800 | 5400479550 | 25900 | 25800 | 25900 | 25800 | 2796 |
| 439 | 20241206 | 111700 | 5328277650 | 25800 | 25750 | 25800 | 25750 | 1060 |
| 440 | 20241206 | 111600 | 5300942950 | 25800 | 25800 | 25800 | 25750 | 335 |
| 441 | 20241206 | 111500 | 5292310750 | 25750 | 25750 | 25800 | 25750 | 288 |
| 442 | 20241206 | 111400 | 5284893850 | 25750 | 25750 | 25800 | 25750 | 240 |
| 443 | 20241206 | 111300 | 5278712000 | 25800 | 25750 | 25800 | 25750 | 301 |
| 444 | 20241206 | 111200 | 5270959700 | 25750 | 25750 | 25750 | 25750 | 296 |
| 445 | 20241206 | 111100 | 5263337700 | 25800 | 25750 | 25800 | 25750 | 201 |
| 446 | 20241206 | 111000 | 5258161750 | 25750 | 25800 | 25850 | 25750 | 1081 |
| 447 | 20241206 | 110900 | 5230279750 | 25800 | 25850 | 25850 | 25800 | 62 |
| 448 | 20241206 | 110800 | 5228677150 | 25850 | 25800 | 25850 | 25800 | 1590 |
| 449 | 20241206 | 110700 | 5187652700 | 25800 | 25800 | 25800 | 25750 | 451 |
| 450 | 20241206 | 110600 | 5176023300 | 25750 | 25800 | 25800 | 25750 | 139 |
| 451 | 20241206 | 110500 | 5172442400 | 25750 | 25800 | 25800 | 25750 | 1371 |
| 452 | 20241206 | 110400 | 5137108150 | 25800 | 25800 | 25850 | 25750 | 540 |
| 453 | 20241206 | 110300 | 5123176150 | 25800 | 25800 | 25800 | 25750 | 751 |
| 454 | 20241206 | 110200 | 5103808100 | 25800 | 25700 | 25800 | 25650 | 6206 |
| 455 | 20241206 | 110100 | 4944266350 | 25700 | 25650 | 25700 | 25650 | 600 |
| 456 | 20241206 | 110000 | 4928876100 | 25600 | 25600 | 25650 | 25600 | 556 |
| 457 | 20241206 | 105900 | 4914642150 | 25650 | 25650 | 25650 | 25600 | 398 |
| 458 | 20241206 | 105800 | 4904434350 | 25600 | 25650 | 25650 | 25600 | 905 |
| 459 | 20241206 | 105700 | 4881222300 | 25650 | 25650 | 25650 | 25600 | 1059 |
| 460 | 20241206 | 105600 | 4854079450 | 25650 | 25650 | 25650 | 25550 | 736 |
| 461 | 20241206 | 105500 | 4835229900 | 25600 | 25650 | 25700 | 25600 | 1544 |
| 462 | 20241206 | 105400 | 4795654150 | 25650 | 25650 | 25700 | 25650 | 2385 |
| 463 | 20241206 | 105300 | 4734470050 | 25600 | 25650 | 25650 | 25600 | 2998 |
| 464 | 20241206 | 105200 | 4657719150 | 25650 | 25650 | 25700 | 25600 | 7506 |
| 465 | 20241206 | 105100 | 4465188050 | 25700 | 25650 | 25700 | 25650 | 83 |
| 466 | 20241206 | 105000 | 4463055100 | 25650 | 25750 | 25750 | 25600 | 6939 |
| 467 | 20241206 | 104900 | 4284902900 | 25750 | 25750 | 25800 | 25700 | 2350 |
| 468 | 20241206 | 104800 | 4224389450 | 25750 | 25700 | 25800 | 25700 | 1487 |
| 469 | 20241206 | 104700 | 4186111450 | 25750 | 25700 | 25800 | 25700 | 856 |
| 470 | 20241206 | 104600 | 4164074800 | 25750 | 25750 | 25750 | 25700 | 350 |
| 471 | 20241206 | 104500 | 4155077700 | 25750 | 25700 | 25800 | 25700 | 2075 |
| 472 | 20241206 | 104400 | 4101671450 | 25750 | 25700 | 25800 | 25700 | 3843 |
| 473 | 20241206 | 104300 | 4002698750 | 25700 | 25800 | 25800 | 25700 | 623 |
| 474 | 20241206 | 104200 | 3986656450 | 25800 | 25800 | 25800 | 25750 | 168 |
| 475 | 20241206 | 104100 | 3982329900 | 25750 | 25800 | 25800 | 25750 | 984 |
| 476 | 20241206 | 104000 | 3956990600 | 25800 | 25800 | 25800 | 25750 | 93 |
| 477 | 20241206 | 103900 | 3954594250 | 25800 | 25850 | 25850 | 25750 | 640 |
| 478 | 20241206 | 103800 | 3938084900 | 25850 | 25850 | 25850 | 25800 | 790 |
| 479 | 20241206 | 103700 | 3917702750 | 25850 | 25850 | 25850 | 25800 | 613 |
| 480 | 20241206 | 103600 | 3901880350 | 25850 | 25850 | 25850 | 25800 | 316 |
| 481 | 20241206 | 103500 | 3893723500 | 25850 | 25850 | 25850 | 25800 | 96 |
| 482 | 20241206 | 103400 | 3891245350 | 25850 | 25850 | 25850 | 25850 | 8 |
| 483 | 20241206 | 103300 | 3891038550 | 25850 | 25850 | 25850 | 25800 | 429 |
| 484 | 20241206 | 103200 | 3879962400 | 25900 | 25800 | 25900 | 25800 | 973 |
| 485 | 20241206 | 103100 | 3854843900 | 25800 | 25800 | 25800 | 25750 | 468 |
| 486 | 20241206 | 103000 | 3842772950 | 25850 | 25800 | 25900 | 25800 | 4445 |
| 487 | 20241206 | 102900 | 3728002500 | 25800 | 25800 | 25800 | 25750 | 804 |
| 488 | 20241206 | 102800 | 3707294400 | 25800 | 25800 | 25800 | 25750 | 352 |
| 489 | 20241206 | 102700 | 3698229950 | 25750 | 25750 | 25800 | 25750 | 674 |
| 490 | 20241206 | 102600 | 3680873850 | 25750 | 25750 | 25800 | 25750 | 86 |
| 491 | 20241206 | 102500 | 3678658200 | 25800 | 25750 | 25800 | 25750 | 807 |
| 492 | 20241206 | 102400 | 3657876750 | 25800 | 25750 | 25800 | 25750 | 320 |
| 493 | 20241206 | 102300 | 3649636550 | 25750 | 25750 | 25800 | 25700 | 4908 |
| 494 | 20241206 | 102200 | 3523255350 | 25750 | 25800 | 25800 | 25750 | 2871 |
| 495 | 20241206 | 102100 | 3449306550 | 25800 | 25850 | 25850 | 25800 | 886 |
| 496 | 20241206 | 102000 | 3426446350 | 25800 | 25850 | 25850 | 25800 | 1804 |
| 497 | 20241206 | 101900 | 3379900150 | 25850 | 25800 | 25850 | 25800 | 171 |
| 498 | 20241206 | 101800 | 3375483200 | 25850 | 25800 | 25850 | 25800 | 1207 |
| 499 | 20241206 | 101700 | 3344321850 | 25800 | 25850 | 25900 | 25800 | 7040 |
| 500 | 20241206 | 101600 | 3162365950 | 25900 | 25900 | 25900 | 25850 | 72 |
| 501 | 20241206 | 101500 | 3160503800 | 25900 | 25900 | 25900 | 25850 | 189 |
| 502 | 20241206 | 101400 | 3155609350 | 25900 | 25950 | 25950 | 25900 | 203 |
| 503 | 20241206 | 101300 | 3150350150 | 25950 | 25900 | 26000 | 25850 | 4090 |
| 504 | 20241206 | 101200 | 3044307400 | 25900 | 25900 | 25900 | 25850 | 469 |
| 505 | 20241206 | 101100 | 3032176850 | 25900 | 25900 | 25900 | 25850 | 260 |
| 506 | 20241206 | 101000 | 3025447750 | 25850 | 25850 | 25900 | 25850 | 1093 |
| 507 | 20241206 | 100900 | 2997173400 | 25850 | 25900 | 25900 | 25850 | 403 |
| 508 | 20241206 | 100800 | 2986747950 | 25900 | 25900 | 25900 | 25850 | 465 |
| 509 | 20241206 | 100700 | 2974713450 | 25900 | 25900 | 25900 | 25850 | 445 |
| 510 | 20241206 | 100600 | 2963198850 | 25900 | 25850 | 25900 | 25850 | 178 |
| 511 | 20241206 | 100500 | 2958592850 | 25900 | 25900 | 25900 | 25850 | 371 |
| 512 | 20241206 | 100400 | 2948989400 | 25900 | 25900 | 25900 | 25850 | 336 |
| 513 | 20241206 | 100300 | 2940300200 | 25900 | 25900 | 25900 | 25850 | 139 |
| 514 | 20241206 | 100200 | 2936701800 | 25900 | 25900 | 25900 | 25850 | 286 |
| 515 | 20241206 | 100100 | 2929306000 | 25900 | 25900 | 25900 | 25850 | 199 |
| 516 | 20241206 | 100000 | 2924152950 | 25900 | 25800 | 25900 | 25800 | 2479 |
| 517 | 20241206 | 095900 | 2860060850 | 25800 | 25800 | 25800 | 25750 | 1454 |
| 518 | 20241206 | 095800 | 2822566050 | 25800 | 25750 | 25800 | 25750 | 471 |
| 519 | 20241206 | 095700 | 2810425050 | 25800 | 25800 | 25800 | 25750 | 125 |
| 520 | 20241206 | 095600 | 2807205900 | 25800 | 25850 | 25850 | 25800 | 1181 |
| 521 | 20241206 | 095500 | 2776733100 | 25850 | 25850 | 25900 | 25850 | 2293 |
| 522 | 20241206 | 095400 | 2717458600 | 25900 | 25850 | 25900 | 25850 | 226 |
| 523 | 20241206 | 095300 | 2711616100 | 25900 | 25900 | 25950 | 25850 | 1342 |
| 524 | 20241206 | 095200 | 2676856900 | 25900 | 25800 | 25950 | 25800 | 8639 |
| 525 | 20241206 | 095100 | 2453578350 | 25800 | 25850 | 25900 | 25750 | 6380 |
| 526 | 20241206 | 095000 | 2288757450 | 25850 | 25900 | 25900 | 25850 | 217 |
| 527 | 20241206 | 094900 | 2283139650 | 25850 | 25900 | 25900 | 25850 | 54 |
| 528 | 20241206 | 094800 | 2281741150 | 25850 | 25950 | 25950 | 25850 | 5353 |
| 529 | 20241206 | 094700 | 2142949100 | 25950 | 25950 | 26000 | 25950 | 995 |
| 530 | 20241206 | 094600 | 2117125350 | 25950 | 25900 | 26000 | 25850 | 5726 |
| 531 | 20241206 | 094500 | 1968648200 | 25900 | 25900 | 25900 | 25900 | 769 |
| 532 | 20241206 | 094400 | 1948731100 | 25950 | 25850 | 25950 | 25850 | 995 |
| 533 | 20241206 | 094300 | 1922963050 | 25900 | 25850 | 25950 | 25850 | 3604 |
| 534 | 20241206 | 094200 | 1829627600 | 25900 | 25850 | 25900 | 25800 | 960 |
| 535 | 20241206 | 094100 | 1804788450 | 25850 | 25850 | 25850 | 25800 | 338 |
| 536 | 20241206 | 094000 | 1796062600 | 25850 | 25850 | 25850 | 25800 | 484 |
| 537 | 20241206 | 093900 | 1783551650 | 25850 | 25800 | 25850 | 25800 | 1760 |
| 538 | 20241206 | 093800 | 1738142850 | 25800 | 25800 | 25850 | 25750 | 939 |
| 539 | 20241206 | 093700 | 1713916800 | 25800 | 25850 | 25850 | 25800 | 562 |
| 540 | 20241206 | 093600 | 1699412100 | 25850 | 25850 | 25850 | 25800 | 1178 |
| 541 | 20241206 | 093500 | 1669014850 | 25850 | 25800 | 25850 | 25800 | 1570 |
| 542 | 20241206 | 093400 | 1628503350 | 25800 | 25800 | 25800 | 25750 | 129 |
| 543 | 20241206 | 093300 | 1625181000 | 25800 | 25800 | 25800 | 25750 | 1640 |
| 544 | 20241206 | 093200 | 1582937750 | 25800 | 25800 | 25800 | 25750 | 254 |
| 545 | 20241206 | 093100 | 1576393000 | 25750 | 25750 | 25800 | 25750 | 578 |
| 546 | 20241206 | 093000 | 1561498800 | 25750 | 25850 | 25850 | 25750 | 2610 |
| 547 | 20241206 | 092900 | 1494178500 | 25850 | 25800 | 25850 | 25800 | 160 |
| 548 | 20241206 | 092800 | 1490047950 | 25800 | 25800 | 25850 | 25800 | 728 |
| 549 | 20241206 | 092700 | 1471262500 | 25800 | 25850 | 25900 | 25800 | 855 |
| 550 | 20241206 | 092600 | 1449172800 | 25850 | 25900 | 25900 | 25850 | 1085 |
| 551 | 20241206 | 092500 | 1421120150 | 25900 | 25850 | 25900 | 25850 | 638 |
| 552 | 20241206 | 092400 | 1404626300 | 25850 | 25900 | 25900 | 25850 | 435 |
| 553 | 20241206 | 092300 | 1393379750 | 25900 | 25800 | 25900 | 25800 | 275 |
| 554 | 20241206 | 092200 | 1386274900 | 25800 | 25850 | 25900 | 25800 | 1138 |
| 555 | 20241206 | 092100 | 1356877350 | 25850 | 25850 | 25900 | 25800 | 464 |
| 556 | 20241206 | 092000 | 1344883750 | 25850 | 25850 | 25900 | 25850 | 444 |
| 557 | 20241206 | 091900 | 1333406050 | 25850 | 25850 | 25900 | 25850 | 2118 |
| 558 | 20241206 | 091800 | 1278655100 | 25850 | 25850 | 25900 | 25850 | 746 |
| 559 | 20241206 | 091700 | 1259367900 | 25850 | 25950 | 25950 | 25750 | 8008 |
| 560 | 20241206 | 091600 | 1052252250 | 25950 | 25950 | 26000 | 25900 | 393 |
| 561 | 20241206 | 091500 | 1042057500 | 25950 | 25950 | 26000 | 25950 | 1891 |
| 562 | 20241206 | 091400 | 992985900 | 25950 | 26000 | 26000 | 25900 | 3472 |
| 563 | 20241206 | 091300 | 902987450 | 26000 | 25950 | 26000 | 25950 | 939 |
| 564 | 20241206 | 091200 | 878589750 | 26000 | 25950 | 26050 | 25950 | 5689 |
| 565 | 20241206 | 091100 | 730659800 | 25950 | 25950 | 26000 | 25950 | 871 |
| 566 | 20241206 | 091000 | 708055000 | 26000 | 25950 | 26000 | 25950 | 900 |
| 567 | 20241206 | 090900 | 684687600 | 25950 | 25950 | 26000 | 25950 | 614 |
| 568 | 20241206 | 090800 | 668747650 | 25950 | 25950 | 26000 | 25950 | 360 |
| 569 | 20241206 | 090700 | 659399700 | 26000 | 26000 | 26000 | 25950 | 690 |
| 570 | 20241206 | 090600 | 641489350 | 26000 | 26000 | 26000 | 25950 | 1120 |
| 571 | 20241206 | 090500 | 612393900 | 25950 | 25900 | 26000 | 25850 | 5251 |
| 572 | 20241206 | 090400 | 476220300 | 25950 | 26000 | 26000 | 25900 | 998 |
| 573 | 20241206 | 090300 | 450335650 | 26000 | 26050 | 26050 | 25900 | 4162 |
| 574 | 20241206 | 090200 | 342119050 | 26050 | 26000 | 26100 | 26000 | 6681 |
| 575 | 20241206 | 090100 | 168082800 | 26000 | 26000 | 26000 | 25850 | 3542 |
| 576 | 20241206 | 090000 | 76152550 | 26000 | 26000 | 26050 | 25950 | 2930 |