31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 3 | 20241205 | 183100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20241205 | 183000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20241205 | 182900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20241205 | 182800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20241205 | 182700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20241205 | 182600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20241205 | 182500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20241205 | 182400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20241205 | 182300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20241205 | 182200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20241205 | 182100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20241205 | 182000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20241205 | 181900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20241205 | 181800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20241205 | 181700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20241205 | 181600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20241205 | 181500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20241205 | 181400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20241205 | 181300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20241205 | 181200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20241205 | 181100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20241205 | 181000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20241205 | 180900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20241205 | 180800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20241205 | 180700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20241205 | 180600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20241205 | 180500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20241205 | 180400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20241205 | 180300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20241205 | 180200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 33 | 20241205 | 180100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20241205 | 180000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20241205 | 175900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20241205 | 175800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20241205 | 175700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20241205 | 175600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20241205 | 175500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20241205 | 175400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20241205 | 175300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20241205 | 175200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20241205 | 175100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20241205 | 175000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20241205 | 174900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20241205 | 174800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20241205 | 174700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20241205 | 174600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20241205 | 174500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20241205 | 174400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20241205 | 174300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20241205 | 174200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20241205 | 174100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20241205 | 174000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20241205 | 173900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20241205 | 173800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20241205 | 173700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20241205 | 173600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20241205 | 173500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20241205 | 173400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20241205 | 173300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20241205 | 173200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 63 | 20241205 | 173100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20241205 | 173000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20241205 | 172900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20241205 | 172800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20241205 | 172700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20241205 | 172600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20241205 | 172500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20241205 | 172400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20241205 | 172300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20241205 | 172200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20241205 | 172100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20241205 | 172000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20241205 | 171900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20241205 | 171800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20241205 | 171700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20241205 | 171600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20241205 | 171500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20241205 | 171400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20241205 | 171300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20241205 | 171200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20241205 | 171100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20241205 | 171000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20241205 | 170900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20241205 | 170800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20241205 | 170700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20241205 | 170600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20241205 | 170500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20241205 | 170400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20241205 | 170300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20241205 | 170200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 93 | 20241205 | 170100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20241205 | 170000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20241205 | 165900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20241205 | 165800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20241205 | 165700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20241205 | 165600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20241205 | 165500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20241205 | 165400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20241205 | 165300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20241205 | 165200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20241205 | 165100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20241205 | 165000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20241205 | 164900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20241205 | 164800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20241205 | 164700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20241205 | 164600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20241205 | 164500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20241205 | 164400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20241205 | 164300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20241205 | 164200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20241205 | 164100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20241205 | 164000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20241205 | 163900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20241205 | 163800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20241205 | 163700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20241205 | 163600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20241205 | 163500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20241205 | 163400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20241205 | 163300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20241205 | 163200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 123 | 20241205 | 163100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20241205 | 163000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20241205 | 162900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20241205 | 162800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20241205 | 162700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20241205 | 162600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20241205 | 162500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20241205 | 162400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20241205 | 162300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20241205 | 162200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20241205 | 162100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20241205 | 162000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20241205 | 161900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20241205 | 161800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20241205 | 161700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20241205 | 161600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20241205 | 161500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20241205 | 161400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20241205 | 161300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20241205 | 161200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20241205 | 161100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20241205 | 161000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20241205 | 160900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20241205 | 160800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20241205 | 160700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20241205 | 160600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20241205 | 160500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20241205 | 160400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20241205 | 160300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20241205 | 160200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 153 | 20241205 | 160100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20241205 | 160000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20241205 | 155900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20241205 | 155800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20241205 | 155700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20241205 | 155600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20241205 | 155500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20241205 | 155400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20241205 | 155300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20241205 | 155200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20241205 | 155100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20241205 | 155000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20241205 | 154900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20241205 | 154800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20241205 | 154700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20241205 | 154600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20241205 | 154500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20241205 | 154400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20241205 | 154300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20241205 | 154200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20241205 | 154100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20241205 | 154000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20241205 | 153900 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20241205 | 153800 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20241205 | 153700 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20241205 | 153600 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20241205 | 153500 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20241205 | 153400 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20241205 | 153300 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20241205 | 153200 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 183 | 20241205 | 153100 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20241205 | 153000 | 23143588100 | 25750 | 25750 | 25750 | 25750 | 35915 |
| 185 | 20241205 | 152900 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20241205 | 152800 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20241205 | 152700 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20241205 | 152600 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20241205 | 152500 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20241205 | 152400 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20241205 | 152300 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20241205 | 152200 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20241205 | 152100 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20241205 | 152000 | 22218776850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20241205 | 151900 | 22218776850 | 25800 | 25800 | 25800 | 25750 | 2560 |
| 196 | 20241205 | 151800 | 22152770650 | 25800 | 25750 | 25850 | 25750 | 8278 |
| 197 | 20241205 | 151700 | 21939428150 | 25750 | 25750 | 25800 | 25750 | 3454 |
| 198 | 20241205 | 151600 | 21850473350 | 25800 | 25800 | 25800 | 25750 | 7283 |
| 199 | 20241205 | 151500 | 21662887900 | 25800 | 25800 | 25800 | 25750 | 4433 |
| 200 | 20241205 | 151400 | 21548683800 | 25850 | 25800 | 25850 | 25750 | 4125 |
| 201 | 20241205 | 151300 | 21442249000 | 25850 | 25800 | 25850 | 25800 | 7224 |
| 202 | 20241205 | 151200 | 21255852300 | 25850 | 25800 | 25850 | 25800 | 5003 |
| 203 | 20241205 | 151100 | 21126670650 | 25850 | 25800 | 25850 | 25800 | 14979 |
| 204 | 20241205 | 151000 | 20740211500 | 25850 | 25800 | 25850 | 25800 | 3193 |
| 205 | 20241205 | 150900 | 20657821900 | 25800 | 25850 | 25900 | 25800 | 2288 |
| 206 | 20241205 | 150800 | 20598677600 | 25850 | 25900 | 25900 | 25850 | 4490 |
| 207 | 20241205 | 150700 | 20482527950 | 25900 | 25900 | 25950 | 25850 | 4380 |
| 208 | 20241205 | 150600 | 20369136150 | 25900 | 25900 | 25950 | 25850 | 4339 |
| 209 | 20241205 | 150500 | 20256754100 | 25900 | 25900 | 25950 | 25850 | 7679 |
| 210 | 20241205 | 150400 | 20057981400 | 25900 | 25900 | 25950 | 25900 | 1621 |
| 211 | 20241205 | 150300 | 20015990550 | 25950 | 25950 | 25950 | 25900 | 1126 |
| 212 | 20241205 | 150200 | 19986822550 | 25950 | 26050 | 26050 | 25900 | 16922 |
| 213 | 20241205 | 150100 | 19546911300 | 26000 | 26050 | 26050 | 26000 | 1759 |
| 214 | 20241205 | 150000 | 19501120000 | 26000 | 25950 | 26050 | 25900 | 7064 |
| 215 | 20241205 | 145900 | 19317619550 | 25900 | 25900 | 25950 | 25850 | 6910 |
| 216 | 20241205 | 145800 | 19138701050 | 25850 | 25900 | 25900 | 25850 | 1367 |
| 217 | 20241205 | 145700 | 19103326100 | 25900 | 25800 | 25900 | 25800 | 9181 |
| 218 | 20241205 | 145600 | 18866036400 | 25800 | 25800 | 25850 | 25800 | 2114 |
| 219 | 20241205 | 145500 | 18811470950 | 25850 | 25800 | 25850 | 25800 | 1652 |
| 220 | 20241205 | 145400 | 18768830050 | 25850 | 25800 | 25850 | 25800 | 1376 |
| 221 | 20241205 | 145300 | 18733305900 | 25850 | 25800 | 25850 | 25800 | 3313 |
| 222 | 20241205 | 145200 | 18647809500 | 25850 | 25850 | 25850 | 25800 | 5403 |
| 223 | 20241205 | 145100 | 18508280800 | 25800 | 25850 | 25850 | 25800 | 1909 |
| 224 | 20241205 | 145000 | 18459005550 | 25800 | 25800 | 25850 | 25800 | 1392 |
| 225 | 20241205 | 144900 | 18423071900 | 25800 | 25800 | 25850 | 25750 | 10184 |
| 226 | 20241205 | 144800 | 18160430850 | 25800 | 25800 | 25850 | 25800 | 2027 |
| 227 | 20241205 | 144700 | 18108129200 | 25800 | 25850 | 25850 | 25800 | 1222 |
| 228 | 20241205 | 144600 | 18076595400 | 25850 | 25900 | 25900 | 25800 | 7223 |
| 229 | 20241205 | 144500 | 17889921950 | 25850 | 25850 | 25900 | 25850 | 11535 |
| 230 | 20241205 | 144400 | 17591739450 | 25800 | 25900 | 25900 | 25800 | 21127 |
| 231 | 20241205 | 144300 | 17046132050 | 25850 | 25900 | 25900 | 25850 | 3688 |
| 232 | 20241205 | 144200 | 16950788650 | 25900 | 25900 | 25900 | 25850 | 3460 |
| 233 | 20241205 | 144100 | 16861337200 | 25900 | 25900 | 25900 | 25850 | 1987 |
| 234 | 20241205 | 144000 | 16809919050 | 25900 | 25850 | 25900 | 25850 | 1524 |
| 235 | 20241205 | 143900 | 16770478400 | 25900 | 25900 | 25900 | 25850 | 1558 |
| 236 | 20241205 | 143800 | 16730178700 | 25900 | 25900 | 25950 | 25850 | 3667 |
| 237 | 20241205 | 143700 | 16635207000 | 25950 | 25900 | 25950 | 25850 | 2769 |
| 238 | 20241205 | 143600 | 16563564500 | 25900 | 25900 | 25900 | 25850 | 1572 |
| 239 | 20241205 | 143500 | 16522894700 | 25900 | 25900 | 25950 | 25850 | 4199 |
| 240 | 20241205 | 143400 | 16414241100 | 25900 | 25900 | 25950 | 25850 | 4435 |
| 241 | 20241205 | 143300 | 16299391650 | 25850 | 25900 | 25900 | 25850 | 997 |
| 242 | 20241205 | 143200 | 16273605000 | 25900 | 25850 | 25900 | 25850 | 1600 |
| 243 | 20241205 | 143100 | 16232216400 | 25850 | 25900 | 25900 | 25850 | 1282 |
| 244 | 20241205 | 143000 | 16199053700 | 25900 | 25950 | 25950 | 25850 | 7066 |
| 245 | 20241205 | 142900 | 16016066900 | 25950 | 25950 | 25950 | 25900 | 1193 |
| 246 | 20241205 | 142800 | 15985159350 | 25950 | 25850 | 25950 | 25850 | 3903 |
| 247 | 20241205 | 142700 | 15884097950 | 25900 | 25900 | 25900 | 25850 | 3084 |
| 248 | 20241205 | 142600 | 15804255350 | 25900 | 25900 | 25950 | 25850 | 3305 |
| 249 | 20241205 | 142500 | 15718670450 | 25900 | 25900 | 25950 | 25900 | 1210 |
| 250 | 20241205 | 142400 | 15687316300 | 25900 | 25900 | 25950 | 25900 | 3653 |
| 251 | 20241205 | 142300 | 15592697100 | 25900 | 25900 | 25950 | 25900 | 1181 |
| 252 | 20241205 | 142200 | 15562105950 | 25950 | 25900 | 25950 | 25900 | 1454 |
| 253 | 20241205 | 142100 | 15524433600 | 25950 | 25950 | 25950 | 25900 | 2808 |
| 254 | 20241205 | 142000 | 15451699600 | 25900 | 25900 | 25950 | 25900 | 1862 |
| 255 | 20241205 | 141900 | 15403468950 | 25950 | 25950 | 25950 | 25900 | 1622 |
| 256 | 20241205 | 141800 | 15361455200 | 25950 | 25950 | 25950 | 25900 | 2940 |
| 257 | 20241205 | 141700 | 15285280550 | 25950 | 25900 | 25950 | 25900 | 1434 |
| 258 | 20241205 | 141600 | 15248106600 | 25900 | 25950 | 25950 | 25900 | 2637 |
| 259 | 20241205 | 141500 | 15179799750 | 25950 | 25950 | 25950 | 25900 | 1601 |
| 260 | 20241205 | 141400 | 15138300150 | 25950 | 25950 | 25950 | 25900 | 2772 |
| 261 | 20241205 | 141300 | 15066433800 | 25950 | 25900 | 25950 | 25850 | 7562 |
| 262 | 20241205 | 141200 | 14870689300 | 25850 | 25950 | 25950 | 25850 | 9815 |
| 263 | 20241205 | 141100 | 14616516850 | 25950 | 25950 | 25950 | 25900 | 3335 |
| 264 | 20241205 | 141000 | 14530113300 | 25950 | 26000 | 26000 | 25900 | 9150 |
| 265 | 20241205 | 140900 | 14292671400 | 25950 | 26000 | 26050 | 25950 | 12180 |
| 266 | 20241205 | 140800 | 13976090700 | 26000 | 26000 | 26050 | 26000 | 5146 |
| 267 | 20241205 | 140700 | 13842268800 | 26000 | 26000 | 26050 | 26000 | 7503 |
| 268 | 20241205 | 140600 | 13647122300 | 26050 | 26000 | 26050 | 26000 | 4449 |
| 269 | 20241205 | 140500 | 13531425400 | 26050 | 26050 | 26050 | 26000 | 2670 |
| 270 | 20241205 | 140400 | 13461976950 | 26050 | 26100 | 26100 | 26000 | 9448 |
| 271 | 20241205 | 140300 | 13215957800 | 26100 | 26100 | 26100 | 26050 | 5254 |
| 272 | 20241205 | 140200 | 13079080750 | 26050 | 26100 | 26100 | 26050 | 2837 |
| 273 | 20241205 | 140100 | 13005171300 | 26100 | 26100 | 26100 | 26050 | 5540 |
| 274 | 20241205 | 140000 | 12860845750 | 26100 | 26050 | 26100 | 26050 | 1377 |
| 275 | 20241205 | 135900 | 12824971400 | 26050 | 26100 | 26100 | 26050 | 977 |
| 276 | 20241205 | 135800 | 12799514950 | 26050 | 26100 | 26100 | 26050 | 3340 |
| 277 | 20241205 | 135700 | 12712489900 | 26100 | 26100 | 26100 | 26050 | 3180 |
| 278 | 20241205 | 135600 | 12629627900 | 26100 | 26100 | 26100 | 26050 | 1684 |
| 279 | 20241205 | 135500 | 12585725100 | 26100 | 26050 | 26100 | 26050 | 1504 |
| 280 | 20241205 | 135400 | 12546533600 | 26100 | 26100 | 26100 | 26050 | 1031 |
| 281 | 20241205 | 135300 | 12519657050 | 26100 | 26100 | 26100 | 26050 | 2250 |
| 282 | 20241205 | 135200 | 12460967650 | 26100 | 26100 | 26100 | 26050 | 1000 |
| 283 | 20241205 | 135100 | 12434909550 | 26050 | 26100 | 26100 | 26050 | 1765 |
| 284 | 20241205 | 135000 | 12388917300 | 26100 | 26100 | 26100 | 26050 | 1005 |
| 285 | 20241205 | 134900 | 12362722750 | 26100 | 26100 | 26100 | 26050 | 894 |
| 286 | 20241205 | 134800 | 12339423200 | 26100 | 26100 | 26150 | 26050 | 9862 |
| 287 | 20241205 | 134700 | 12082025150 | 26150 | 26100 | 26150 | 26100 | 3975 |
| 288 | 20241205 | 134600 | 11978259550 | 26100 | 26150 | 26150 | 26100 | 3144 |
| 289 | 20241205 | 134500 | 11896181800 | 26150 | 26100 | 26150 | 26100 | 915 |
| 290 | 20241205 | 134400 | 11872294650 | 26100 | 26150 | 26150 | 26100 | 1127 |
| 291 | 20241205 | 134300 | 11842861350 | 26150 | 26150 | 26150 | 26100 | 883 |
| 292 | 20241205 | 134200 | 11819805550 | 26150 | 26150 | 26150 | 26100 | 221 |
| 293 | 20241205 | 134100 | 11814032150 | 26150 | 26150 | 26200 | 26100 | 7916 |
| 294 | 20241205 | 134000 | 11607070250 | 26150 | 26200 | 26200 | 26150 | 3449 |
| 295 | 20241205 | 133900 | 11516862500 | 26150 | 26150 | 26200 | 26150 | 508 |
| 296 | 20241205 | 133800 | 11503571550 | 26150 | 26200 | 26200 | 26150 | 480 |
| 297 | 20241205 | 133700 | 11491007650 | 26150 | 26200 | 26200 | 26150 | 572 |
| 298 | 20241205 | 133600 | 11476024250 | 26200 | 26200 | 26200 | 26150 | 235 |
| 299 | 20241205 | 133500 | 11469869800 | 26200 | 26150 | 26200 | 26100 | 3056 |
| 300 | 20241205 | 133400 | 11389954700 | 26150 | 26150 | 26150 | 26100 | 1444 |
| 301 | 20241205 | 133300 | 11352252900 | 26150 | 26150 | 26150 | 26100 | 594 |
| 302 | 20241205 | 133200 | 11336727200 | 26100 | 26150 | 26150 | 26100 | 1358 |
| 303 | 20241205 | 133100 | 11301254250 | 26150 | 26150 | 26150 | 26100 | 728 |
| 304 | 20241205 | 133000 | 11282242450 | 26150 | 26150 | 26150 | 26100 | 604 |
| 305 | 20241205 | 132900 | 11266471500 | 26150 | 26100 | 26150 | 26100 | 427 |
| 306 | 20241205 | 132800 | 11255312050 | 26150 | 26200 | 26200 | 26100 | 4832 |
| 307 | 20241205 | 132700 | 11128949750 | 26200 | 26150 | 26200 | 26150 | 802 |
| 308 | 20241205 | 132600 | 11107945050 | 26200 | 26200 | 26200 | 26150 | 372 |
| 309 | 20241205 | 132500 | 11098213550 | 26200 | 26200 | 26200 | 26150 | 300 |
| 310 | 20241205 | 132400 | 11090364150 | 26200 | 26200 | 26200 | 26150 | 142 |
| 311 | 20241205 | 132300 | 11086646950 | 26200 | 26150 | 26200 | 26150 | 310 |
| 312 | 20241205 | 132200 | 11078539600 | 26200 | 26200 | 26200 | 26150 | 119 |
| 313 | 20241205 | 132100 | 11075425850 | 26150 | 26200 | 26200 | 26150 | 1386 |
| 314 | 20241205 | 132000 | 11039181400 | 26200 | 26200 | 26200 | 26150 | 1788 |
| 315 | 20241205 | 131900 | 10992417200 | 26150 | 26150 | 26200 | 26150 | 490 |
| 316 | 20241205 | 131800 | 10979602850 | 26150 | 26200 | 26200 | 26150 | 483 |
| 317 | 20241205 | 131700 | 10966971200 | 26200 | 26150 | 26200 | 26150 | 154 |
| 318 | 20241205 | 131600 | 10962940200 | 26150 | 26150 | 26150 | 26100 | 2982 |
| 319 | 20241205 | 131500 | 10884965000 | 26150 | 26150 | 26150 | 26100 | 663 |
| 320 | 20241205 | 131400 | 10867652450 | 26150 | 26200 | 26200 | 26100 | 3996 |
| 321 | 20241205 | 131300 | 10763172000 | 26150 | 26150 | 26200 | 26150 | 4597 |
| 322 | 20241205 | 131200 | 10642955050 | 26200 | 26150 | 26200 | 26150 | 2174 |
| 323 | 20241205 | 131100 | 10586084900 | 26150 | 26150 | 26200 | 26150 | 130 |
| 324 | 20241205 | 131000 | 10582682400 | 26150 | 26150 | 26200 | 26150 | 349 |
| 325 | 20241205 | 130900 | 10573554950 | 26200 | 26200 | 26200 | 26150 | 2077 |
| 326 | 20241205 | 130800 | 10519233150 | 26200 | 26200 | 26200 | 26150 | 516 |
| 327 | 20241205 | 130700 | 10505733150 | 26200 | 26200 | 26200 | 26150 | 1492 |
| 328 | 20241205 | 130600 | 10466698100 | 26200 | 26200 | 26250 | 26200 | 6646 |
| 329 | 20241205 | 130500 | 10292571550 | 26250 | 26200 | 26250 | 26150 | 6680 |
| 330 | 20241205 | 130400 | 10117552100 | 26200 | 26250 | 26250 | 26200 | 482 |
| 331 | 20241205 | 130300 | 10104917150 | 26200 | 26250 | 26250 | 26200 | 2257 |
| 332 | 20241205 | 130200 | 10045766600 | 26250 | 26250 | 26250 | 26250 | 9739 |
| 333 | 20241205 | 130100 | 9790117850 | 26300 | 26300 | 26300 | 26250 | 500 |
| 334 | 20241205 | 130000 | 9776982950 | 26300 | 26300 | 26350 | 26250 | 7830 |
| 335 | 20241205 | 125900 | 9571056850 | 26350 | 26350 | 26350 | 26300 | 56 |
| 336 | 20241205 | 125800 | 9569581300 | 26350 | 26350 | 26350 | 26300 | 142 |
| 337 | 20241205 | 125700 | 9565845850 | 26350 | 26350 | 26350 | 26300 | 453 |
| 338 | 20241205 | 125600 | 9553911550 | 26350 | 26400 | 26400 | 26300 | 15585 |
| 339 | 20241205 | 125500 | 9143301250 | 26400 | 26350 | 26400 | 26350 | 53 |
| 340 | 20241205 | 125400 | 9141902350 | 26400 | 26400 | 26400 | 26400 | 155 |
| 341 | 20241205 | 125300 | 9137810350 | 26400 | 26350 | 26400 | 26350 | 605 |
| 342 | 20241205 | 125200 | 9121867750 | 26350 | 26350 | 26400 | 26300 | 1335 |
| 343 | 20241205 | 125100 | 9086689650 | 26350 | 26350 | 26350 | 26350 | 3260 |
| 344 | 20241205 | 125000 | 9000788650 | 26300 | 26350 | 26350 | 26300 | 1127 |
| 345 | 20241205 | 124900 | 8971140100 | 26350 | 26350 | 26350 | 26300 | 170 |
| 346 | 20241205 | 124800 | 8966662200 | 26350 | 26350 | 26350 | 26300 | 275 |
| 347 | 20241205 | 124700 | 8959421650 | 26350 | 26350 | 26350 | 26300 | 664 |
| 348 | 20241205 | 124600 | 8941928800 | 26350 | 26350 | 26350 | 26300 | 270 |
| 349 | 20241205 | 124500 | 8934819500 | 26350 | 26300 | 26350 | 26300 | 88 |
| 350 | 20241205 | 124400 | 8932501050 | 26350 | 26350 | 26350 | 26300 | 695 |
| 351 | 20241205 | 124300 | 8914194900 | 26350 | 26350 | 26350 | 26300 | 590 |
| 352 | 20241205 | 124200 | 8898651600 | 26350 | 26350 | 26350 | 26300 | 5945 |
| 353 | 20241205 | 124100 | 8742285300 | 26300 | 26350 | 26350 | 26300 | 688 |
| 354 | 20241205 | 124000 | 8724160100 | 26350 | 26350 | 26400 | 26300 | 354 |
| 355 | 20241205 | 123900 | 8714832100 | 26350 | 26350 | 26400 | 26350 | 357 |
| 356 | 20241205 | 123800 | 8705424950 | 26350 | 26350 | 26350 | 26300 | 1180 |
| 357 | 20241205 | 123700 | 8674336150 | 26400 | 26300 | 26400 | 26300 | 1435 |
| 358 | 20241205 | 123600 | 8636528250 | 26350 | 26400 | 26400 | 26300 | 7810 |
| 359 | 20241205 | 123500 | 8430741700 | 26400 | 26350 | 26400 | 26350 | 365 |
| 360 | 20241205 | 123400 | 8421113500 | 26350 | 26400 | 26400 | 26350 | 206 |
| 361 | 20241205 | 123300 | 8415681650 | 26400 | 26400 | 26400 | 26350 | 419 |
| 362 | 20241205 | 123200 | 8404629850 | 26350 | 26400 | 26400 | 26350 | 117 |
| 363 | 20241205 | 123100 | 8401543350 | 26350 | 26400 | 26400 | 26350 | 352 |
| 364 | 20241205 | 123000 | 8392265400 | 26400 | 26400 | 26400 | 26350 | 187 |
| 365 | 20241205 | 122900 | 8387336650 | 26400 | 26350 | 26400 | 26350 | 319 |
| 366 | 20241205 | 122800 | 8378917650 | 26400 | 26400 | 26400 | 26350 | 241 |
| 367 | 20241205 | 122700 | 8372564100 | 26400 | 26400 | 26400 | 26350 | 211 |
| 368 | 20241205 | 122600 | 8366997300 | 26400 | 26350 | 26400 | 26350 | 240 |
| 369 | 20241205 | 122500 | 8360663700 | 26400 | 26400 | 26400 | 26350 | 69 |
| 370 | 20241205 | 122400 | 8358842500 | 26400 | 26400 | 26400 | 26350 | 312 |
| 371 | 20241205 | 122300 | 8350614450 | 26400 | 26400 | 26400 | 26350 | 414 |
| 372 | 20241205 | 122200 | 8339700650 | 26400 | 26400 | 26400 | 26350 | 634 |
| 373 | 20241205 | 122100 | 8322989750 | 26350 | 26400 | 26400 | 26350 | 989 |
| 374 | 20241205 | 122000 | 8296928450 | 26400 | 26400 | 26400 | 26350 | 24 |
| 375 | 20241205 | 121900 | 8296295350 | 26350 | 26400 | 26400 | 26350 | 740 |
| 376 | 20241205 | 121800 | 8276775350 | 26400 | 26400 | 26400 | 26400 | 53 |
| 377 | 20241205 | 121700 | 8275376150 | 26400 | 26400 | 26400 | 26400 | 137 |
| 378 | 20241205 | 121600 | 8271759350 | 26400 | 26400 | 26450 | 26400 | 2510 |
| 379 | 20241205 | 121500 | 8205493150 | 26350 | 26400 | 26400 | 26350 | 448 |
| 380 | 20241205 | 121400 | 8193683900 | 26400 | 26350 | 26400 | 26350 | 741 |
| 381 | 20241205 | 121300 | 8174126500 | 26400 | 26450 | 26450 | 26350 | 7558 |
| 382 | 20241205 | 121200 | 7974619700 | 26450 | 26450 | 26450 | 26400 | 371 |
| 383 | 20241205 | 121100 | 7964822900 | 26400 | 26450 | 26450 | 26400 | 184 |
| 384 | 20241205 | 121000 | 7959962100 | 26450 | 26450 | 26450 | 26400 | 487 |
| 385 | 20241205 | 120900 | 7947085800 | 26450 | 26450 | 26450 | 26400 | 428 |
| 386 | 20241205 | 120800 | 7935778150 | 26450 | 26450 | 26450 | 26400 | 243 |
| 387 | 20241205 | 120700 | 7929355350 | 26450 | 26450 | 26500 | 26450 | 786 |
| 388 | 20241205 | 120600 | 7908561100 | 26450 | 26450 | 26450 | 26400 | 1529 |
| 389 | 20241205 | 120500 | 7868126550 | 26450 | 26450 | 26450 | 26400 | 359 |
| 390 | 20241205 | 120400 | 7858634800 | 26450 | 26450 | 26450 | 26400 | 269 |
| 391 | 20241205 | 120300 | 7851529100 | 26450 | 26450 | 26500 | 26400 | 1066 |
| 392 | 20241205 | 120200 | 7823375850 | 26450 | 26450 | 26500 | 26400 | 289 |
| 393 | 20241205 | 120100 | 7815731700 | 26450 | 26400 | 26450 | 26400 | 473 |
| 394 | 20241205 | 120000 | 7803223350 | 26450 | 26450 | 26500 | 26400 | 1500 |
| 395 | 20241205 | 115900 | 7763548000 | 26450 | 26500 | 26500 | 26450 | 197 |
| 396 | 20241205 | 115800 | 7758334400 | 26500 | 26450 | 26500 | 26450 | 73 |
| 397 | 20241205 | 115700 | 7756402600 | 26500 | 26450 | 26500 | 26450 | 422 |
| 398 | 20241205 | 115600 | 7745239850 | 26500 | 26500 | 26500 | 26450 | 13 |
| 399 | 20241205 | 115500 | 7744895550 | 26500 | 26500 | 26500 | 26450 | 99 |
| 400 | 20241205 | 115400 | 7742274150 | 26450 | 26450 | 26500 | 26400 | 428 |
| 401 | 20241205 | 115300 | 7730956750 | 26450 | 26450 | 26500 | 26450 | 3302 |
| 402 | 20241205 | 115200 | 7643563700 | 26450 | 26450 | 26450 | 26400 | 526 |
| 403 | 20241205 | 115100 | 7629676450 | 26450 | 26450 | 26500 | 26450 | 2533 |
| 404 | 20241205 | 115000 | 7562678000 | 26500 | 26450 | 26500 | 26400 | 3278 |
| 405 | 20241205 | 114900 | 7475975650 | 26450 | 26450 | 26450 | 26400 | 516 |
| 406 | 20241205 | 114800 | 7462348350 | 26400 | 26500 | 26500 | 26400 | 3411 |
| 407 | 20241205 | 114700 | 7372132450 | 26500 | 26500 | 26500 | 26450 | 4127 |
| 408 | 20241205 | 114600 | 7262843400 | 26450 | 26500 | 26500 | 26450 | 223 |
| 409 | 20241205 | 114500 | 7256940300 | 26500 | 26500 | 26500 | 26450 | 568 |
| 410 | 20241205 | 114400 | 7241891250 | 26500 | 26500 | 26500 | 26450 | 309 |
| 411 | 20241205 | 114300 | 7233708650 | 26500 | 26500 | 26500 | 26450 | 217 |
| 412 | 20241205 | 114200 | 7227968350 | 26500 | 26500 | 26500 | 26450 | 400 |
| 413 | 20241205 | 114100 | 7217371800 | 26500 | 26500 | 26500 | 26450 | 416 |
| 414 | 20241205 | 114000 | 7206361350 | 26500 | 26500 | 26550 | 26450 | 791 |
| 415 | 20241205 | 113900 | 7185403150 | 26450 | 26500 | 26500 | 26450 | 197 |
| 416 | 20241205 | 113800 | 7180185750 | 26450 | 26450 | 26500 | 26450 | 199 |
| 417 | 20241205 | 113700 | 7174921750 | 26450 | 26500 | 26500 | 26450 | 133 |
| 418 | 20241205 | 113600 | 7171397400 | 26500 | 26500 | 26550 | 26450 | 1694 |
| 419 | 20241205 | 113500 | 7126496700 | 26500 | 26500 | 26500 | 26450 | 196 |
| 420 | 20241205 | 113400 | 7121304050 | 26450 | 26500 | 26500 | 26450 | 328 |
| 421 | 20241205 | 113300 | 7112613750 | 26500 | 26450 | 26500 | 26450 | 322 |
| 422 | 20241205 | 113200 | 7104088650 | 26500 | 26500 | 26500 | 26450 | 79 |
| 423 | 20241205 | 113100 | 7101998050 | 26500 | 26500 | 26500 | 26450 | 535 |
| 424 | 20241205 | 113000 | 7087820800 | 26500 | 26500 | 26500 | 26450 | 1748 |
| 425 | 20241205 | 112900 | 7041503050 | 26450 | 26450 | 26500 | 26450 | 288 |
| 426 | 20241205 | 112800 | 7033885000 | 26450 | 26500 | 26500 | 26450 | 110 |
| 427 | 20241205 | 112700 | 7030972400 | 26500 | 26450 | 26500 | 26450 | 422 |
| 428 | 20241205 | 112600 | 7019793200 | 26450 | 26500 | 26500 | 26450 | 78 |
| 429 | 20241205 | 112500 | 7017728950 | 26500 | 26450 | 26500 | 26450 | 496 |
| 430 | 20241205 | 112400 | 7004602000 | 26450 | 26500 | 26500 | 26450 | 1119 |
| 431 | 20241205 | 112300 | 6974952700 | 26500 | 26500 | 26500 | 26450 | 291 |
| 432 | 20241205 | 112200 | 6967244800 | 26500 | 26500 | 26500 | 26450 | 15 |
| 433 | 20241205 | 112100 | 6966847400 | 26500 | 26500 | 26500 | 26450 | 227 |
| 434 | 20241205 | 112000 | 6960836750 | 26450 | 26500 | 26500 | 26450 | 190 |
| 435 | 20241205 | 111900 | 6955805400 | 26500 | 26500 | 26500 | 26450 | 242 |
| 436 | 20241205 | 111800 | 6949392700 | 26500 | 26500 | 26500 | 26450 | 409 |
| 437 | 20241205 | 111700 | 6938560900 | 26500 | 26500 | 26500 | 26450 | 129 |
| 438 | 20241205 | 111600 | 6935142600 | 26500 | 26500 | 26500 | 26450 | 252 |
| 439 | 20241205 | 111500 | 6928473300 | 26450 | 26500 | 26500 | 26450 | 178 |
| 440 | 20241205 | 111400 | 6923758950 | 26500 | 26450 | 26500 | 26450 | 401 |
| 441 | 20241205 | 111300 | 6913137500 | 26450 | 26500 | 26500 | 26450 | 195 |
| 442 | 20241205 | 111200 | 6907971600 | 26500 | 26500 | 26500 | 26450 | 405 |
| 443 | 20241205 | 111100 | 6897252350 | 26450 | 26400 | 26550 | 26400 | 6093 |
| 444 | 20241205 | 111000 | 6735800800 | 26450 | 26450 | 26450 | 26400 | 262 |
| 445 | 20241205 | 110900 | 6728876000 | 26400 | 26450 | 26450 | 26400 | 201 |
| 446 | 20241205 | 110800 | 6723565800 | 26450 | 26450 | 26450 | 26400 | 246 |
| 447 | 20241205 | 110700 | 6717063250 | 26400 | 26450 | 26450 | 26400 | 246 |
| 448 | 20241205 | 110600 | 6710566800 | 26450 | 26400 | 26450 | 26400 | 167 |
| 449 | 20241205 | 110500 | 6706149750 | 26450 | 26450 | 26450 | 26400 | 442 |
| 450 | 20241205 | 110400 | 6694479200 | 26450 | 26450 | 26450 | 26400 | 277 |
| 451 | 20241205 | 110300 | 6687162100 | 26400 | 26450 | 26450 | 26400 | 294 |
| 452 | 20241205 | 110200 | 6679388200 | 26400 | 26450 | 26450 | 26400 | 1240 |
| 453 | 20241205 | 110100 | 6646604150 | 26450 | 26450 | 26450 | 26400 | 312 |
| 454 | 20241205 | 110000 | 6638354300 | 26450 | 26400 | 26450 | 26400 | 111 |
| 455 | 20241205 | 105900 | 6635422300 | 26400 | 26400 | 26450 | 26400 | 265 |
| 456 | 20241205 | 105800 | 6628423550 | 26450 | 26400 | 26450 | 26400 | 1972 |
| 457 | 20241205 | 105700 | 6576317750 | 26400 | 26400 | 26450 | 26400 | 559 |
| 458 | 20241205 | 105600 | 6561548950 | 26450 | 26450 | 26450 | 26400 | 2407 |
| 459 | 20241205 | 105500 | 6497990050 | 26450 | 26450 | 26450 | 26400 | 607 |
| 460 | 20241205 | 105400 | 6481935050 | 26450 | 26450 | 26450 | 26400 | 1082 |
| 461 | 20241205 | 105300 | 6453318100 | 26450 | 26450 | 26450 | 26400 | 178 |
| 462 | 20241205 | 105200 | 6448610150 | 26400 | 26450 | 26500 | 26400 | 4068 |
| 463 | 20241205 | 105100 | 6341187450 | 26500 | 26450 | 26500 | 26450 | 1237 |
| 464 | 20241205 | 105000 | 6308465600 | 26450 | 26450 | 26500 | 26450 | 10349 |
| 465 | 20241205 | 104900 | 6034731350 | 26450 | 26550 | 26550 | 26450 | 6891 |
| 466 | 20241205 | 104800 | 5852136700 | 26500 | 26500 | 26550 | 26500 | 173 |
| 467 | 20241205 | 104700 | 5847549750 | 26500 | 26500 | 26550 | 26500 | 209 |
| 468 | 20241205 | 104600 | 5842009200 | 26500 | 26550 | 26550 | 26500 | 181 |
| 469 | 20241205 | 104500 | 5837208150 | 26500 | 26550 | 26550 | 26500 | 195 |
| 470 | 20241205 | 104400 | 5832031550 | 26500 | 26550 | 26550 | 26500 | 280 |
| 471 | 20241205 | 104300 | 5824611050 | 26550 | 26550 | 26550 | 26500 | 804 |
| 472 | 20241205 | 104200 | 5803268850 | 26550 | 26500 | 26550 | 26500 | 192 |
| 473 | 20241205 | 104100 | 5798174350 | 26550 | 26550 | 26600 | 26500 | 412 |
| 474 | 20241205 | 104000 | 5787241100 | 26550 | 26550 | 26550 | 26500 | 1317 |
| 475 | 20241205 | 103900 | 5752284800 | 26550 | 26550 | 26550 | 26550 | 2 |
| 476 | 20241205 | 103800 | 5752231700 | 26550 | 26600 | 26600 | 26550 | 57 |
| 477 | 20241205 | 103700 | 5750716000 | 26550 | 26600 | 26600 | 26550 | 311 |
| 478 | 20241205 | 103600 | 5742458350 | 26550 | 26550 | 26600 | 26550 | 407 |
| 479 | 20241205 | 103500 | 5731648450 | 26550 | 26550 | 26600 | 26550 | 675 |
| 480 | 20241205 | 103400 | 5713725150 | 26550 | 26600 | 26600 | 26550 | 93 |
| 481 | 20241205 | 103300 | 5711253600 | 26600 | 26550 | 26600 | 26550 | 124 |
| 482 | 20241205 | 103200 | 5707960450 | 26550 | 26500 | 26550 | 26500 | 1197 |
| 483 | 20241205 | 103100 | 5676180850 | 26500 | 26550 | 26550 | 26500 | 102 |
| 484 | 20241205 | 103000 | 5673476650 | 26500 | 26550 | 26550 | 26500 | 260 |
| 485 | 20241205 | 102900 | 5666578950 | 26550 | 26550 | 26550 | 26550 | 6 |
| 486 | 20241205 | 102800 | 5666419650 | 26550 | 26500 | 26600 | 26500 | 504 |
| 487 | 20241205 | 102700 | 5653049050 | 26550 | 26500 | 26550 | 26500 | 5976 |
| 488 | 20241205 | 102600 | 5494573900 | 26450 | 26500 | 26500 | 26450 | 257 |
| 489 | 20241205 | 102500 | 5487772900 | 26500 | 26500 | 26500 | 26450 | 313 |
| 490 | 20241205 | 102400 | 5479486500 | 26450 | 26500 | 26500 | 26450 | 227 |
| 491 | 20241205 | 102300 | 5473480700 | 26450 | 26500 | 26500 | 26450 | 729 |
| 492 | 20241205 | 102200 | 5454182550 | 26500 | 26500 | 26550 | 26500 | 888 |
| 493 | 20241205 | 102100 | 5430650350 | 26500 | 26500 | 26550 | 26500 | 937 |
| 494 | 20241205 | 102000 | 5405817350 | 26500 | 26550 | 26550 | 26500 | 987 |
| 495 | 20241205 | 101900 | 5379661600 | 26550 | 26550 | 26550 | 26500 | 2556 |
| 496 | 20241205 | 101800 | 5311805600 | 26600 | 26600 | 26600 | 26550 | 458 |
| 497 | 20241205 | 101700 | 5299636800 | 26550 | 26550 | 26600 | 26550 | 582 |
| 498 | 20241205 | 101600 | 5284174250 | 26600 | 26600 | 26600 | 26550 | 1682 |
| 499 | 20241205 | 101500 | 5239458150 | 26600 | 26600 | 26600 | 26550 | 128 |
| 500 | 20241205 | 101400 | 5236054200 | 26600 | 26550 | 26600 | 26550 | 11 |
| 501 | 20241205 | 101300 | 5235761800 | 26550 | 26600 | 26600 | 26550 | 316 |
| 502 | 20241205 | 101200 | 5227365500 | 26600 | 26550 | 26600 | 26550 | 40 |
| 503 | 20241205 | 101100 | 5226302450 | 26600 | 26600 | 26600 | 26550 | 3642 |
| 504 | 20241205 | 101000 | 5129439900 | 26600 | 26550 | 26600 | 26550 | 768 |
| 505 | 20241205 | 100900 | 5109042750 | 26550 | 26550 | 26600 | 26550 | 953 |
| 506 | 20241205 | 100800 | 5083714100 | 26600 | 26500 | 26600 | 26500 | 24211 |
| 507 | 20241205 | 100700 | 4440854650 | 26500 | 26550 | 26550 | 26500 | 174 |
| 508 | 20241205 | 100600 | 4436238100 | 26550 | 26500 | 26550 | 26500 | 796 |
| 509 | 20241205 | 100500 | 4415130950 | 26500 | 26500 | 26500 | 26500 | 2324 |
| 510 | 20241205 | 100400 | 4353544950 | 26500 | 26450 | 26500 | 26450 | 7367 |
| 511 | 20241205 | 100300 | 4158685600 | 26450 | 26500 | 26550 | 26450 | 11005 |
| 512 | 20241205 | 100200 | 3867048000 | 26500 | 26600 | 26600 | 26500 | 6305 |
| 513 | 20241205 | 100100 | 3699666900 | 26600 | 26600 | 26600 | 26550 | 389 |
| 514 | 20241205 | 100000 | 3689328400 | 26600 | 26600 | 26600 | 26600 | 58 |
| 515 | 20241205 | 095900 | 3687785600 | 26600 | 26600 | 26600 | 26600 | 1288 |
| 516 | 20241205 | 095800 | 3653524800 | 26600 | 26600 | 26600 | 26550 | 603 |
| 517 | 20241205 | 095700 | 3637485800 | 26600 | 26600 | 26600 | 26600 | 806 |
| 518 | 20241205 | 095600 | 3616046200 | 26600 | 26650 | 26650 | 26600 | 1351 |
| 519 | 20241205 | 095500 | 3580084250 | 26650 | 26600 | 26650 | 26550 | 1522 |
| 520 | 20241205 | 095400 | 3539599200 | 26600 | 26600 | 26600 | 26550 | 507 |
| 521 | 20241205 | 095300 | 3526114600 | 26600 | 26600 | 26600 | 26600 | 981 |
| 522 | 20241205 | 095200 | 3500020000 | 26600 | 26600 | 26600 | 26550 | 457 |
| 523 | 20241205 | 095100 | 3487869200 | 26600 | 26600 | 26600 | 26550 | 96 |
| 524 | 20241205 | 095000 | 3485319200 | 26550 | 26600 | 26600 | 26550 | 224 |
| 525 | 20241205 | 094900 | 3479366300 | 26550 | 26600 | 26600 | 26550 | 238 |
| 526 | 20241205 | 094800 | 3473036000 | 26550 | 26550 | 26600 | 26500 | 2268 |
| 527 | 20241205 | 094700 | 3412821300 | 26550 | 26550 | 26550 | 26500 | 1635 |
| 528 | 20241205 | 094600 | 3369447950 | 26550 | 26600 | 26600 | 26500 | 6742 |
| 529 | 20241205 | 094500 | 3190453100 | 26600 | 26600 | 26600 | 26600 | 283 |
| 530 | 20241205 | 094400 | 3182925300 | 26600 | 26550 | 26600 | 26550 | 1905 |
| 531 | 20241205 | 094300 | 3132332000 | 26550 | 26650 | 26650 | 26500 | 14126 |
| 532 | 20241205 | 094200 | 2757049050 | 26650 | 26650 | 26650 | 26650 | 1764 |
| 533 | 20241205 | 094100 | 2710038450 | 26650 | 26650 | 26700 | 26650 | 2388 |
| 534 | 20241205 | 094000 | 2646397750 | 26650 | 26650 | 26650 | 26650 | 669 |
| 535 | 20241205 | 093900 | 2628568900 | 26600 | 26650 | 26650 | 26600 | 241 |
| 536 | 20241205 | 093800 | 2622151200 | 26650 | 26650 | 26650 | 26600 | 772 |
| 537 | 20241205 | 093700 | 2601592600 | 26600 | 26600 | 26650 | 26600 | 945 |
| 538 | 20241205 | 093600 | 2576453350 | 26600 | 26650 | 26650 | 26600 | 2148 |
| 539 | 20241205 | 093500 | 2519309400 | 26650 | 26650 | 26650 | 26650 | 279 |
| 540 | 20241205 | 093400 | 2511874050 | 26650 | 26650 | 26650 | 26600 | 724 |
| 541 | 20241205 | 093300 | 2492583950 | 26600 | 26700 | 26700 | 26600 | 3341 |
| 542 | 20241205 | 093200 | 2403545100 | 26700 | 26650 | 26700 | 26650 | 82 |
| 543 | 20241205 | 093100 | 2401359000 | 26700 | 26650 | 26700 | 26650 | 968 |
| 544 | 20241205 | 093000 | 2375561300 | 26700 | 26650 | 26700 | 26650 | 952 |
| 545 | 20241205 | 092900 | 2350189950 | 26650 | 26650 | 26700 | 26650 | 7523 |
| 546 | 20241205 | 092800 | 2149636700 | 26650 | 26600 | 26650 | 26600 | 205 |
| 547 | 20241205 | 092700 | 2144183450 | 26650 | 26600 | 26650 | 26600 | 851 |
| 548 | 20241205 | 092600 | 2121546350 | 26600 | 26650 | 26650 | 26500 | 9420 |
| 549 | 20241205 | 092500 | 1871371850 | 26650 | 26700 | 26700 | 26600 | 6415 |
| 550 | 20241205 | 092400 | 1700411450 | 26650 | 26700 | 26700 | 26650 | 505 |
| 551 | 20241205 | 092300 | 1686950600 | 26700 | 26700 | 26700 | 26650 | 529 |
| 552 | 20241205 | 092200 | 1672841350 | 26700 | 26700 | 26700 | 26650 | 565 |
| 553 | 20241205 | 092100 | 1657772250 | 26650 | 26700 | 26700 | 26650 | 241 |
| 554 | 20241205 | 092000 | 1651341100 | 26700 | 26700 | 26700 | 26650 | 390 |
| 555 | 20241205 | 091900 | 1640939200 | 26700 | 26650 | 26700 | 26650 | 442 |
| 556 | 20241205 | 091800 | 1629146500 | 26650 | 26650 | 26700 | 26650 | 1590 |
| 557 | 20241205 | 091700 | 1586719100 | 26700 | 26700 | 26700 | 26650 | 194 |
| 558 | 20241205 | 091600 | 1581539450 | 26700 | 26700 | 26700 | 26650 | 565 |
| 559 | 20241205 | 091500 | 1566455400 | 26700 | 26700 | 26700 | 26650 | 555 |
| 560 | 20241205 | 091400 | 1551639450 | 26750 | 26700 | 26750 | 26700 | 5819 |
| 561 | 20241205 | 091300 | 1396251300 | 26750 | 26750 | 26750 | 26700 | 723 |
| 562 | 20241205 | 091200 | 1376913050 | 26750 | 26800 | 26800 | 26750 | 2743 |
| 563 | 20241205 | 091100 | 1303537150 | 26750 | 26800 | 26800 | 26700 | 2523 |
| 564 | 20241205 | 091000 | 1236038950 | 26800 | 26800 | 26850 | 26750 | 3339 |
| 565 | 20241205 | 090900 | 1146551600 | 26850 | 26800 | 26850 | 26750 | 6318 |
| 566 | 20241205 | 090800 | 977133750 | 26750 | 26800 | 26800 | 26750 | 3557 |
| 567 | 20241205 | 090700 | 881980950 | 26800 | 26750 | 26800 | 26750 | 2280 |
| 568 | 20241205 | 090600 | 820916650 | 26700 | 26650 | 26750 | 26650 | 8696 |
| 569 | 20241205 | 090500 | 588712350 | 26700 | 26700 | 26700 | 26650 | 1290 |
| 570 | 20241205 | 090400 | 554319550 | 26650 | 26700 | 26700 | 26650 | 202 |
| 571 | 20241205 | 090300 | 548935200 | 26700 | 26750 | 26750 | 26650 | 1696 |
| 572 | 20241205 | 090200 | 503649000 | 26700 | 26800 | 26800 | 26700 | 3252 |
| 573 | 20241205 | 090100 | 416697400 | 26800 | 26800 | 26800 | 26750 | 1161 |
| 574 | 20241205 | 090000 | 385604500 | 26800 | 26700 | 26800 | 26650 | 8850 |