31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 3 | 20241205 | 183300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20241205 | 183200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20241205 | 183100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20241205 | 183000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20241205 | 182900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20241205 | 182800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20241205 | 182700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20241205 | 182600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20241205 | 182500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20241205 | 182400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20241205 | 182300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20241205 | 182200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20241205 | 182100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20241205 | 182000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20241205 | 181900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20241205 | 181800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20241205 | 181700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20241205 | 181600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20241205 | 181500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20241205 | 181400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20241205 | 181300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20241205 | 181200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20241205 | 181100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20241205 | 181000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20241205 | 180900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20241205 | 180800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20241205 | 180700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20241205 | 180600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20241205 | 180500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20241205 | 180400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 33 | 20241205 | 180300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20241205 | 180200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20241205 | 180100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20241205 | 180000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20241205 | 175900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20241205 | 175800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20241205 | 175700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20241205 | 175600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20241205 | 175500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20241205 | 175400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20241205 | 175300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20241205 | 175200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20241205 | 175100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20241205 | 175000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20241205 | 174900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20241205 | 174800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20241205 | 174700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20241205 | 174600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20241205 | 174500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20241205 | 174400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20241205 | 174300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20241205 | 174200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20241205 | 174100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20241205 | 174000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20241205 | 173900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20241205 | 173800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20241205 | 173700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20241205 | 173600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20241205 | 173500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20241205 | 173400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 63 | 20241205 | 173300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20241205 | 173200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20241205 | 173100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20241205 | 173000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20241205 | 172900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20241205 | 172800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20241205 | 172700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20241205 | 172600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20241205 | 172500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20241205 | 172400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20241205 | 172300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20241205 | 172200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20241205 | 172100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20241205 | 172000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20241205 | 171900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20241205 | 171800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20241205 | 171700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20241205 | 171600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20241205 | 171500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20241205 | 171400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20241205 | 171300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20241205 | 171200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20241205 | 171100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20241205 | 171000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20241205 | 170900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20241205 | 170800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20241205 | 170700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20241205 | 170600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20241205 | 170500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20241205 | 170400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 93 | 20241205 | 170300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20241205 | 170200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20241205 | 170100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20241205 | 170000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20241205 | 165900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20241205 | 165800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20241205 | 165700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20241205 | 165600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20241205 | 165500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20241205 | 165400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20241205 | 165300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20241205 | 165200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20241205 | 165100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20241205 | 165000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20241205 | 164900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20241205 | 164800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20241205 | 164700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20241205 | 164600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20241205 | 164500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20241205 | 164400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20241205 | 164300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20241205 | 164200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20241205 | 164100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20241205 | 164000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20241205 | 163900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20241205 | 163800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20241205 | 163700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20241205 | 163600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20241205 | 163500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20241205 | 163400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 123 | 20241205 | 163300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20241205 | 163200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20241205 | 163100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20241205 | 163000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20241205 | 162900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20241205 | 162800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20241205 | 162700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20241205 | 162600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20241205 | 162500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20241205 | 162400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20241205 | 162300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20241205 | 162200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20241205 | 162100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20241205 | 162000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20241205 | 161900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20241205 | 161800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20241205 | 161700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20241205 | 161600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20241205 | 161500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20241205 | 161400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20241205 | 161300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20241205 | 161200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20241205 | 161100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20241205 | 161000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20241205 | 160900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20241205 | 160800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20241205 | 160700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20241205 | 160600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20241205 | 160500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20241205 | 160400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 153 | 20241205 | 160300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20241205 | 160200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20241205 | 160100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20241205 | 160000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20241205 | 155900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20241205 | 155800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20241205 | 155700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20241205 | 155600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20241205 | 155500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20241205 | 155400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20241205 | 155300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20241205 | 155200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20241205 | 155100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20241205 | 155000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20241205 | 154900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20241205 | 154800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20241205 | 154700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20241205 | 154600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20241205 | 154500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20241205 | 154400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20241205 | 154300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20241205 | 154200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20241205 | 154100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20241205 | 154000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20241205 | 153900 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20241205 | 153800 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20241205 | 153700 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20241205 | 153600 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20241205 | 153500 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20241205 | 153400 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 183 | 20241205 | 153300 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20241205 | 153200 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20241205 | 153100 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20241205 | 153000 | 15355838000 | 25850 | 25850 | 25850 | 25850 | 12487 |
| 187 | 20241205 | 152900 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20241205 | 152800 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20241205 | 152700 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20241205 | 152600 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20241205 | 152500 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20241205 | 152400 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20241205 | 152300 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20241205 | 152200 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20241205 | 152100 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20241205 | 152000 | 15033049050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20241205 | 151900 | 15033049050 | 25750 | 25800 | 25900 | 25750 | 674 |
| 198 | 20241205 | 151800 | 15015634800 | 25850 | 25800 | 25850 | 25800 | 576 |
| 199 | 20241205 | 151700 | 15000753150 | 25800 | 25800 | 25850 | 25750 | 2982 |
| 200 | 20241205 | 151600 | 14923769700 | 25850 | 25800 | 25850 | 25800 | 1102 |
| 201 | 20241205 | 151500 | 14895316000 | 25800 | 25850 | 25850 | 25800 | 718 |
| 202 | 20241205 | 151400 | 14876778300 | 25900 | 25900 | 25900 | 25850 | 640 |
| 203 | 20241205 | 151300 | 14860227650 | 25900 | 25850 | 25900 | 25850 | 664 |
| 204 | 20241205 | 151200 | 14843060550 | 25900 | 25900 | 25900 | 25850 | 1223 |
| 205 | 20241205 | 151100 | 14811416500 | 25850 | 25850 | 25900 | 25850 | 539 |
| 206 | 20241205 | 151000 | 14797475500 | 25850 | 25850 | 25900 | 25850 | 1650 |
| 207 | 20241205 | 150900 | 14754815800 | 25850 | 25850 | 25900 | 25850 | 949 |
| 208 | 20241205 | 150800 | 14730272450 | 25850 | 25850 | 25900 | 25850 | 634 |
| 209 | 20241205 | 150700 | 14713870000 | 25850 | 25850 | 25900 | 25850 | 897 |
| 210 | 20241205 | 150600 | 14690664600 | 25900 | 25850 | 25900 | 25850 | 727 |
| 211 | 20241205 | 150500 | 14671859000 | 25900 | 25850 | 25900 | 25850 | 892 |
| 212 | 20241205 | 150400 | 14648785650 | 25850 | 25900 | 25950 | 25850 | 1550 |
| 213 | 20241205 | 150300 | 14608624550 | 25900 | 25900 | 25950 | 25850 | 754 |
| 214 | 20241205 | 150200 | 14589093100 | 25900 | 25950 | 25950 | 25900 | 794 |
| 215 | 20241205 | 150100 | 14568515800 | 25900 | 25850 | 25950 | 25850 | 1270 |
| 216 | 20241205 | 150000 | 14535618750 | 25900 | 25850 | 25900 | 25850 | 974 |
| 217 | 20241205 | 145900 | 14510410700 | 25900 | 25850 | 25900 | 25850 | 638 |
| 218 | 20241205 | 145800 | 14493905700 | 25900 | 25900 | 25950 | 25850 | 1054 |
| 219 | 20241205 | 145700 | 14466632650 | 25900 | 25900 | 25950 | 25900 | 651 |
| 220 | 20241205 | 145600 | 14449759200 | 25900 | 25900 | 25950 | 25900 | 1394 |
| 221 | 20241205 | 145500 | 14413645350 | 25950 | 25900 | 25950 | 25900 | 990 |
| 222 | 20241205 | 145400 | 14387991150 | 25950 | 25900 | 26000 | 25850 | 3376 |
| 223 | 20241205 | 145300 | 14300488900 | 25900 | 25900 | 25950 | 25850 | 1208 |
| 224 | 20241205 | 145200 | 14269185200 | 25900 | 25850 | 25950 | 25850 | 790 |
| 225 | 20241205 | 145100 | 14248727000 | 25850 | 25900 | 25950 | 25850 | 1617 |
| 226 | 20241205 | 145000 | 14206804250 | 25900 | 25900 | 25950 | 25800 | 1000 |
| 227 | 20241205 | 144900 | 14180924350 | 25900 | 25900 | 25950 | 25850 | 1045 |
| 228 | 20241205 | 144800 | 14153871250 | 25850 | 25850 | 25900 | 25850 | 1158 |
| 229 | 20241205 | 144700 | 14123912200 | 25850 | 25900 | 25950 | 25850 | 1712 |
| 230 | 20241205 | 144600 | 14079585400 | 25900 | 25850 | 25950 | 25800 | 3188 |
| 231 | 20241205 | 144500 | 13997171800 | 25900 | 25900 | 25950 | 25900 | 1658 |
| 232 | 20241205 | 144400 | 13954211700 | 25950 | 25900 | 25950 | 25900 | 994 |
| 233 | 20241205 | 144300 | 13928443400 | 25900 | 25900 | 25950 | 25900 | 952 |
| 234 | 20241205 | 144200 | 13903770400 | 25900 | 25900 | 25950 | 25900 | 3364 |
| 235 | 20241205 | 144100 | 13816632650 | 25900 | 25900 | 25950 | 25900 | 1249 |
| 236 | 20241205 | 144000 | 13784266400 | 25900 | 25900 | 25950 | 25900 | 721 |
| 237 | 20241205 | 143900 | 13765569850 | 25950 | 25900 | 25950 | 25900 | 762 |
| 238 | 20241205 | 143800 | 13745821300 | 25900 | 25900 | 26000 | 25900 | 1966 |
| 239 | 20241205 | 143700 | 13694833050 | 25950 | 25950 | 26000 | 25900 | 820 |
| 240 | 20241205 | 143600 | 13673560450 | 25950 | 25850 | 26000 | 25850 | 2441 |
| 241 | 20241205 | 143500 | 13610269700 | 25850 | 25850 | 25900 | 25850 | 769 |
| 242 | 20241205 | 143400 | 13590377800 | 25850 | 25900 | 25900 | 25850 | 733 |
| 243 | 20241205 | 143300 | 13571414950 | 25900 | 25850 | 25900 | 25850 | 640 |
| 244 | 20241205 | 143200 | 13554869000 | 25850 | 25850 | 25900 | 25850 | 443 |
| 245 | 20241205 | 143100 | 13543411600 | 25800 | 25900 | 25950 | 25800 | 1643 |
| 246 | 20241205 | 143000 | 13500897250 | 25900 | 25900 | 25950 | 25850 | 631 |
| 247 | 20241205 | 142900 | 13484553050 | 25950 | 25900 | 25950 | 25800 | 1079 |
| 248 | 20241205 | 142800 | 13456615250 | 25900 | 25900 | 25950 | 25900 | 727 |
| 249 | 20241205 | 142700 | 13437779900 | 25950 | 25950 | 26000 | 25900 | 3154 |
| 250 | 20241205 | 142600 | 13355949400 | 25950 | 25900 | 26000 | 25900 | 629 |
| 251 | 20241205 | 142500 | 13339635800 | 25900 | 25900 | 26000 | 25900 | 2133 |
| 252 | 20241205 | 142400 | 13284318400 | 25900 | 25950 | 25950 | 25900 | 654 |
| 253 | 20241205 | 142300 | 13267350550 | 25950 | 25950 | 26000 | 25950 | 710 |
| 254 | 20241205 | 142200 | 13248920200 | 25950 | 25850 | 25950 | 25850 | 1766 |
| 255 | 20241205 | 142100 | 13203142950 | 25850 | 25850 | 25950 | 25850 | 1825 |
| 256 | 20241205 | 142000 | 13155881700 | 25900 | 25900 | 25950 | 25850 | 1080 |
| 257 | 20241205 | 141900 | 13127904950 | 25900 | 25950 | 26000 | 25900 | 1396 |
| 258 | 20241205 | 141800 | 13091710850 | 25950 | 25950 | 26000 | 25950 | 1333 |
| 259 | 20241205 | 141700 | 13057110100 | 25950 | 25950 | 26000 | 25950 | 602 |
| 260 | 20241205 | 141600 | 13041480400 | 25950 | 25950 | 26000 | 25950 | 744 |
| 261 | 20241205 | 141500 | 13022166500 | 26000 | 25950 | 26000 | 25950 | 590 |
| 262 | 20241205 | 141400 | 13006851700 | 25950 | 25950 | 26000 | 25950 | 617 |
| 263 | 20241205 | 141300 | 12990828900 | 26000 | 25950 | 26000 | 25950 | 726 |
| 264 | 20241205 | 141200 | 12971975000 | 25950 | 25950 | 26000 | 25950 | 4782 |
| 265 | 20241205 | 141100 | 12847662000 | 25950 | 25950 | 26000 | 25950 | 801 |
| 266 | 20241205 | 141000 | 12826867650 | 25950 | 25850 | 25950 | 25850 | 1939 |
| 267 | 20241205 | 140900 | 12776576500 | 25850 | 25850 | 25950 | 25850 | 1365 |
| 268 | 20241205 | 140800 | 12741219600 | 25900 | 25850 | 25900 | 25850 | 661 |
| 269 | 20241205 | 140700 | 12724117550 | 25850 | 25900 | 25950 | 25850 | 1343 |
| 270 | 20241205 | 140600 | 12689373000 | 25900 | 25900 | 25950 | 25900 | 603 |
| 271 | 20241205 | 140500 | 12673744150 | 25900 | 25900 | 25950 | 25900 | 2274 |
| 272 | 20241205 | 140400 | 12614762900 | 25900 | 25800 | 25950 | 25800 | 1314 |
| 273 | 20241205 | 140300 | 12580737900 | 25850 | 25800 | 25850 | 25800 | 997 |
| 274 | 20241205 | 140200 | 12554990450 | 25800 | 25900 | 25950 | 25800 | 3595 |
| 275 | 20241205 | 140100 | 12461912250 | 25900 | 25850 | 25950 | 25850 | 1100 |
| 276 | 20241205 | 140000 | 12433438300 | 25850 | 25850 | 25900 | 25850 | 3508 |
| 277 | 20241205 | 135900 | 12342691400 | 25800 | 25800 | 25850 | 25800 | 1073 |
| 278 | 20241205 | 135800 | 12314983950 | 25800 | 25800 | 25850 | 25800 | 567 |
| 279 | 20241205 | 135700 | 12300350050 | 25800 | 25800 | 25850 | 25750 | 717 |
| 280 | 20241205 | 135600 | 12281857000 | 25800 | 25800 | 25850 | 25750 | 543 |
| 281 | 20241205 | 135500 | 12267850400 | 25800 | 25800 | 25850 | 25800 | 541 |
| 282 | 20241205 | 135400 | 12253888200 | 25800 | 25750 | 25800 | 25750 | 2680 |
| 283 | 20241205 | 135300 | 12184762250 | 25750 | 25750 | 25800 | 25750 | 552 |
| 284 | 20241205 | 135200 | 12170544400 | 25800 | 25750 | 25800 | 25750 | 884 |
| 285 | 20241205 | 135100 | 12147762950 | 25750 | 25750 | 25800 | 25750 | 768 |
| 286 | 20241205 | 135000 | 12127960750 | 25750 | 25750 | 25800 | 25750 | 919 |
| 287 | 20241205 | 134900 | 12104283450 | 25800 | 25750 | 25800 | 25750 | 741 |
| 288 | 20241205 | 134800 | 12085187700 | 25750 | 25700 | 25800 | 25700 | 1957 |
| 289 | 20241205 | 134700 | 12034797750 | 25700 | 25700 | 25750 | 25700 | 793 |
| 290 | 20241205 | 134600 | 12014411550 | 25750 | 25700 | 25750 | 25700 | 537 |
| 291 | 20241205 | 134500 | 12000601450 | 25750 | 25650 | 25750 | 25600 | 4622 |
| 292 | 20241205 | 134400 | 11882003650 | 25650 | 25600 | 25650 | 25600 | 643 |
| 293 | 20241205 | 134300 | 11865533150 | 25600 | 25600 | 25650 | 25600 | 599 |
| 294 | 20241205 | 134200 | 11850192450 | 25650 | 25600 | 25650 | 25600 | 2772 |
| 295 | 20241205 | 134100 | 11779188800 | 25600 | 25600 | 25600 | 25600 | 2087 |
| 296 | 20241205 | 134000 | 11725761600 | 25650 | 25600 | 25650 | 25600 | 954 |
| 297 | 20241205 | 133900 | 11701328250 | 25600 | 25600 | 25650 | 25600 | 953 |
| 298 | 20241205 | 133800 | 11676929800 | 25600 | 25600 | 25650 | 25600 | 744 |
| 299 | 20241205 | 133700 | 11657878400 | 25600 | 25600 | 25650 | 25600 | 2996 |
| 300 | 20241205 | 133600 | 11581168600 | 25600 | 25600 | 25650 | 25600 | 650 |
| 301 | 20241205 | 133500 | 11564526950 | 25600 | 25600 | 25650 | 25600 | 1331 |
| 302 | 20241205 | 133400 | 11530439400 | 25650 | 25600 | 25650 | 25600 | 869 |
| 303 | 20241205 | 133300 | 11508190600 | 25600 | 25600 | 25650 | 25600 | 1221 |
| 304 | 20241205 | 133200 | 11476913700 | 25600 | 25600 | 25650 | 25600 | 1848 |
| 305 | 20241205 | 133100 | 11429590950 | 25650 | 25600 | 25650 | 25600 | 913 |
| 306 | 20241205 | 133000 | 11406204150 | 25600 | 25650 | 25650 | 25600 | 762 |
| 307 | 20241205 | 132900 | 11386691250 | 25600 | 25600 | 25650 | 25600 | 885 |
| 308 | 20241205 | 132800 | 11364033550 | 25600 | 25600 | 25650 | 25600 | 1485 |
| 309 | 20241205 | 132700 | 11326015450 | 25600 | 25550 | 25650 | 25550 | 4662 |
| 310 | 20241205 | 132600 | 11206659950 | 25550 | 25550 | 25600 | 25550 | 555 |
| 311 | 20241205 | 132500 | 11192476350 | 25600 | 25550 | 25600 | 25550 | 476 |
| 312 | 20241205 | 132400 | 11180312250 | 25550 | 25550 | 25600 | 25550 | 569 |
| 313 | 20241205 | 132300 | 11165767150 | 25550 | 25550 | 25600 | 25550 | 649 |
| 314 | 20241205 | 132200 | 11149181800 | 25550 | 25550 | 25550 | 25550 | 1120 |
| 315 | 20241205 | 132100 | 11120565800 | 25550 | 25600 | 25600 | 25550 | 2906 |
| 316 | 20241205 | 132000 | 11046315450 | 25550 | 25550 | 25600 | 25550 | 2681 |
| 317 | 20241205 | 131900 | 10977689300 | 25550 | 25550 | 25600 | 25550 | 1818 |
| 318 | 20241205 | 131800 | 10931183050 | 25600 | 25550 | 25600 | 25550 | 681 |
| 319 | 20241205 | 131700 | 10913775900 | 25550 | 25550 | 25600 | 25550 | 843 |
| 320 | 20241205 | 131600 | 10892214350 | 25550 | 25550 | 25550 | 25550 | 604 |
| 321 | 20241205 | 131500 | 10876782150 | 25550 | 25550 | 25600 | 25500 | 1102 |
| 322 | 20241205 | 131400 | 10848626900 | 25550 | 25500 | 25550 | 25500 | 4619 |
| 323 | 20241205 | 131300 | 10730762100 | 25500 | 25500 | 25550 | 25500 | 828 |
| 324 | 20241205 | 131200 | 10709644750 | 25500 | 25500 | 25550 | 25500 | 684 |
| 325 | 20241205 | 131100 | 10692186750 | 25500 | 25550 | 25550 | 25500 | 607 |
| 326 | 20241205 | 131000 | 10676700550 | 25500 | 25550 | 25550 | 25500 | 582 |
| 327 | 20241205 | 130900 | 10661851450 | 25550 | 25550 | 25550 | 25500 | 1717 |
| 328 | 20241205 | 130800 | 10618014250 | 25600 | 25550 | 25600 | 25550 | 3303 |
| 329 | 20241205 | 130700 | 10533618650 | 25550 | 25550 | 25600 | 25550 | 646 |
| 330 | 20241205 | 130600 | 10517111450 | 25550 | 25550 | 25600 | 25550 | 802 |
| 331 | 20241205 | 130500 | 10496618300 | 25550 | 25550 | 25600 | 25550 | 567 |
| 332 | 20241205 | 130400 | 10482129700 | 25600 | 25550 | 25600 | 25550 | 369 |
| 333 | 20241205 | 130300 | 10472699550 | 25600 | 25550 | 25600 | 25550 | 1102 |
| 334 | 20241205 | 130200 | 10444538350 | 25600 | 25550 | 25600 | 25550 | 457 |
| 335 | 20241205 | 130100 | 10432858350 | 25550 | 25550 | 25600 | 25500 | 596 |
| 336 | 20241205 | 130000 | 10417629150 | 25550 | 25550 | 25600 | 25550 | 679 |
| 337 | 20241205 | 125900 | 10400275650 | 25550 | 25550 | 25600 | 25550 | 903 |
| 338 | 20241205 | 125800 | 10377201450 | 25550 | 25550 | 25600 | 25550 | 592 |
| 339 | 20241205 | 125700 | 10362075600 | 25550 | 25600 | 25600 | 25550 | 1766 |
| 340 | 20241205 | 125600 | 10316953950 | 25550 | 25550 | 25600 | 25550 | 964 |
| 341 | 20241205 | 125500 | 10292314600 | 25550 | 25550 | 25600 | 25550 | 731 |
| 342 | 20241205 | 125400 | 10273634550 | 25550 | 25550 | 25600 | 25550 | 765 |
| 343 | 20241205 | 125300 | 10254082050 | 25600 | 25550 | 25600 | 25550 | 789 |
| 344 | 20241205 | 125200 | 10233914350 | 25550 | 25550 | 25600 | 25550 | 1595 |
| 345 | 20241205 | 125100 | 10193145350 | 25550 | 25550 | 25600 | 25550 | 688 |
| 346 | 20241205 | 125000 | 10175563700 | 25600 | 25600 | 25600 | 25550 | 802 |
| 347 | 20241205 | 124900 | 10155057750 | 25550 | 25500 | 25600 | 25500 | 2814 |
| 348 | 20241205 | 124800 | 10083195300 | 25500 | 25500 | 25550 | 25500 | 1061 |
| 349 | 20241205 | 124700 | 10056131600 | 25500 | 25500 | 25550 | 25500 | 751 |
| 350 | 20241205 | 124600 | 10036977600 | 25500 | 25550 | 25550 | 25500 | 978 |
| 351 | 20241205 | 124500 | 10012008400 | 25550 | 25550 | 25600 | 25550 | 1069 |
| 352 | 20241205 | 124400 | 9984693000 | 25550 | 25550 | 25600 | 25500 | 2819 |
| 353 | 20241205 | 124300 | 9912735050 | 25550 | 25550 | 25600 | 25550 | 599 |
| 354 | 20241205 | 124200 | 9897429850 | 25550 | 25550 | 25600 | 25550 | 2157 |
| 355 | 20241205 | 124100 | 9842318350 | 25550 | 25550 | 25600 | 25550 | 896 |
| 356 | 20241205 | 124000 | 9819423850 | 25550 | 25550 | 25600 | 25550 | 621 |
| 357 | 20241205 | 123900 | 9803555600 | 25550 | 25550 | 25600 | 25550 | 662 |
| 358 | 20241205 | 123800 | 9786641250 | 25550 | 25550 | 25600 | 25550 | 819 |
| 359 | 20241205 | 123700 | 9765709000 | 25550 | 25550 | 25600 | 25550 | 429 |
| 360 | 20241205 | 123600 | 9754744600 | 25550 | 25550 | 25600 | 25550 | 798 |
| 361 | 20241205 | 123500 | 9734348950 | 25550 | 25550 | 25600 | 25550 | 820 |
| 362 | 20241205 | 123400 | 9713395500 | 25600 | 25550 | 25600 | 25550 | 1431 |
| 363 | 20241205 | 123300 | 9676811500 | 25550 | 25550 | 25600 | 25550 | 432 |
| 364 | 20241205 | 123200 | 9665772050 | 25550 | 25550 | 25550 | 25500 | 897 |
| 365 | 20241205 | 123100 | 9642855100 | 25550 | 25550 | 25600 | 25550 | 1949 |
| 366 | 20241205 | 123000 | 9593054350 | 25550 | 25550 | 25600 | 25550 | 768 |
| 367 | 20241205 | 122900 | 9573422650 | 25550 | 25550 | 25600 | 25550 | 728 |
| 368 | 20241205 | 122800 | 9554820150 | 25550 | 25550 | 25600 | 25550 | 1039 |
| 369 | 20241205 | 122700 | 9528263400 | 25550 | 25550 | 25550 | 25550 | 402 |
| 370 | 20241205 | 122600 | 9517992300 | 25550 | 25550 | 25600 | 25550 | 725 |
| 371 | 20241205 | 122500 | 9499465300 | 25600 | 25550 | 25600 | 25550 | 973 |
| 372 | 20241205 | 122400 | 9474598650 | 25600 | 25550 | 25600 | 25550 | 849 |
| 373 | 20241205 | 122300 | 9452891400 | 25550 | 25600 | 25600 | 25550 | 1151 |
| 374 | 20241205 | 122200 | 9423469500 | 25550 | 25550 | 25600 | 25550 | 1610 |
| 375 | 20241205 | 122100 | 9382297150 | 25550 | 25600 | 25600 | 25550 | 868 |
| 376 | 20241205 | 122000 | 9360112750 | 25550 | 25550 | 25600 | 25550 | 1034 |
| 377 | 20241205 | 121900 | 9333684550 | 25550 | 25600 | 25650 | 25550 | 1402 |
| 378 | 20241205 | 121800 | 9297809300 | 25600 | 25600 | 25650 | 25600 | 1479 |
| 379 | 20241205 | 121700 | 9259944000 | 25600 | 25600 | 25600 | 25550 | 3603 |
| 380 | 20241205 | 121600 | 9167742400 | 25600 | 25550 | 25600 | 25550 | 722 |
| 381 | 20241205 | 121500 | 9149286950 | 25600 | 25550 | 25600 | 25550 | 1778 |
| 382 | 20241205 | 121400 | 9103851000 | 25550 | 25550 | 25600 | 25550 | 1025 |
| 383 | 20241205 | 121300 | 9077654550 | 25550 | 25550 | 25600 | 25550 | 533 |
| 384 | 20241205 | 121200 | 9064028900 | 25550 | 25600 | 25650 | 25550 | 3309 |
| 385 | 20241205 | 121100 | 8979334200 | 25600 | 25600 | 25650 | 25600 | 2223 |
| 386 | 20241205 | 121000 | 8922420550 | 25600 | 25650 | 25650 | 25600 | 774 |
| 387 | 20241205 | 120900 | 8902599600 | 25600 | 25600 | 25650 | 25600 | 551 |
| 388 | 20241205 | 120800 | 8888493800 | 25600 | 25600 | 25650 | 25600 | 675 |
| 389 | 20241205 | 120700 | 8871209050 | 25600 | 25600 | 25650 | 25600 | 1547 |
| 390 | 20241205 | 120600 | 8831600850 | 25600 | 25600 | 25650 | 25600 | 571 |
| 391 | 20241205 | 120500 | 8816978400 | 25600 | 25650 | 25650 | 25600 | 820 |
| 392 | 20241205 | 120400 | 8795977200 | 25600 | 25600 | 25650 | 25600 | 592 |
| 393 | 20241205 | 120300 | 8780816450 | 25600 | 25600 | 25650 | 25600 | 625 |
| 394 | 20241205 | 120200 | 8764809650 | 25650 | 25600 | 25650 | 25600 | 694 |
| 395 | 20241205 | 120100 | 8747032950 | 25600 | 25600 | 25650 | 25600 | 3578 |
| 396 | 20241205 | 120000 | 8655428300 | 25650 | 25600 | 25650 | 25600 | 712 |
| 397 | 20241205 | 115900 | 8637188400 | 25650 | 25600 | 25650 | 25600 | 567 |
| 398 | 20241205 | 115800 | 8622667600 | 25600 | 25600 | 25650 | 25600 | 1325 |
| 399 | 20241205 | 115700 | 8588734850 | 25600 | 25600 | 25650 | 25600 | 624 |
| 400 | 20241205 | 115600 | 8572753900 | 25600 | 25600 | 25650 | 25600 | 754 |
| 401 | 20241205 | 115500 | 8553446150 | 25600 | 25600 | 25650 | 25600 | 1585 |
| 402 | 20241205 | 115400 | 8512869350 | 25600 | 25600 | 25650 | 25600 | 1108 |
| 403 | 20241205 | 115300 | 8484497700 | 25600 | 25600 | 25650 | 25600 | 489 |
| 404 | 20241205 | 115200 | 8471978300 | 25600 | 25600 | 25600 | 25600 | 737 |
| 405 | 20241205 | 115100 | 8453111100 | 25600 | 25600 | 25650 | 25600 | 1066 |
| 406 | 20241205 | 115000 | 8425820150 | 25650 | 25600 | 25650 | 25600 | 432 |
| 407 | 20241205 | 114900 | 8414760650 | 25600 | 25600 | 25650 | 25600 | 1048 |
| 408 | 20241205 | 114800 | 8387924850 | 25600 | 25650 | 25650 | 25600 | 849 |
| 409 | 20241205 | 114700 | 8366184100 | 25600 | 25600 | 25650 | 25600 | 545 |
| 410 | 20241205 | 114600 | 8352225600 | 25600 | 25600 | 25650 | 25600 | 3275 |
| 411 | 20241205 | 114500 | 8268385550 | 25600 | 25600 | 25650 | 25600 | 614 |
| 412 | 20241205 | 114400 | 8252665200 | 25600 | 25600 | 25650 | 25600 | 486 |
| 413 | 20241205 | 114300 | 8240223550 | 25600 | 25650 | 25650 | 25600 | 678 |
| 414 | 20241205 | 114200 | 8222864650 | 25600 | 25600 | 25650 | 25600 | 935 |
| 415 | 20241205 | 114100 | 8198921900 | 25600 | 25600 | 25650 | 25600 | 1797 |
| 416 | 20241205 | 114000 | 8152915450 | 25600 | 25600 | 25650 | 25600 | 2173 |
| 417 | 20241205 | 113900 | 8097284250 | 25600 | 25600 | 25650 | 25600 | 616 |
| 418 | 20241205 | 113800 | 8081514050 | 25600 | 25600 | 25650 | 25600 | 2276 |
| 419 | 20241205 | 113700 | 8023227850 | 25600 | 25600 | 25650 | 25600 | 719 |
| 420 | 20241205 | 113600 | 8004817500 | 25600 | 25600 | 25650 | 25600 | 1376 |
| 421 | 20241205 | 113500 | 7969550250 | 25600 | 25600 | 25650 | 25600 | 1215 |
| 422 | 20241205 | 113400 | 7938433900 | 25650 | 25600 | 25650 | 25600 | 948 |
| 423 | 20241205 | 113300 | 7914159100 | 25600 | 25650 | 25700 | 25600 | 685 |
| 424 | 20241205 | 113200 | 7896596850 | 25650 | 25650 | 25700 | 25650 | 365 |
| 425 | 20241205 | 113100 | 7887234450 | 25650 | 25650 | 25700 | 25600 | 1418 |
| 426 | 20241205 | 113000 | 7850869950 | 25650 | 25650 | 25700 | 25650 | 632 |
| 427 | 20241205 | 112900 | 7834654000 | 25650 | 25650 | 25700 | 25650 | 487 |
| 428 | 20241205 | 112800 | 7822159750 | 25650 | 25650 | 25700 | 25650 | 759 |
| 429 | 20241205 | 112700 | 7802681600 | 25650 | 25700 | 25700 | 25650 | 983 |
| 430 | 20241205 | 112600 | 7777459100 | 25650 | 25650 | 25750 | 25650 | 628 |
| 431 | 20241205 | 112500 | 7761338400 | 25650 | 25650 | 25700 | 25650 | 2318 |
| 432 | 20241205 | 112400 | 7701809100 | 25700 | 25650 | 25700 | 25650 | 1099 |
| 433 | 20241205 | 112300 | 7673592350 | 25650 | 25650 | 25700 | 25650 | 3481 |
| 434 | 20241205 | 112200 | 7584147750 | 25650 | 25650 | 25700 | 25650 | 1690 |
| 435 | 20241205 | 112100 | 7540785000 | 25650 | 25700 | 25700 | 25650 | 786 |
| 436 | 20241205 | 112000 | 7520616350 | 25700 | 25650 | 25700 | 25650 | 728 |
| 437 | 20241205 | 111900 | 7501930600 | 25700 | 25650 | 25700 | 25650 | 802 |
| 438 | 20241205 | 111800 | 7481349400 | 25650 | 25650 | 25700 | 25600 | 24830 |
| 439 | 20241205 | 111700 | 6845073700 | 25650 | 25650 | 25700 | 25650 | 1010 |
| 440 | 20241205 | 111600 | 6819140650 | 25650 | 25650 | 25700 | 25650 | 175 |
| 441 | 20241205 | 111500 | 6814651450 | 25650 | 25650 | 25700 | 25650 | 990 |
| 442 | 20241205 | 111400 | 6789231450 | 25650 | 25650 | 25700 | 25650 | 503 |
| 443 | 20241205 | 111300 | 6776325750 | 25650 | 25700 | 25700 | 25650 | 2042 |
| 444 | 20241205 | 111200 | 6723866750 | 25750 | 25650 | 25750 | 25650 | 1996 |
| 445 | 20241205 | 111100 | 6672601100 | 25650 | 25700 | 25700 | 25650 | 1060 |
| 446 | 20241205 | 111000 | 6645392900 | 25650 | 25700 | 25700 | 25650 | 910 |
| 447 | 20241205 | 110900 | 6622036950 | 25700 | 25700 | 25700 | 25650 | 1541 |
| 448 | 20241205 | 110800 | 6582493450 | 25650 | 25750 | 25750 | 25650 | 4765 |
| 449 | 20241205 | 110700 | 6460065000 | 25700 | 25700 | 25750 | 25700 | 3848 |
| 450 | 20241205 | 110600 | 6361047550 | 25700 | 25700 | 25800 | 25700 | 3529 |
| 451 | 20241205 | 110500 | 6270239050 | 25700 | 25700 | 25750 | 25700 | 679 |
| 452 | 20241205 | 110400 | 6252782250 | 25700 | 25750 | 25800 | 25700 | 5452 |
| 453 | 20241205 | 110300 | 6112421350 | 25700 | 25750 | 25800 | 25700 | 2627 |
| 454 | 20241205 | 110200 | 6044806450 | 25750 | 25750 | 25800 | 25750 | 2463 |
| 455 | 20241205 | 110100 | 5981377350 | 25750 | 25750 | 25800 | 25750 | 865 |
| 456 | 20241205 | 110000 | 5959092750 | 25750 | 25750 | 25800 | 25750 | 1221 |
| 457 | 20241205 | 105900 | 5927643450 | 25800 | 25800 | 25800 | 25750 | 947 |
| 458 | 20241205 | 105800 | 5903252150 | 25750 | 25750 | 25800 | 25750 | 515 |
| 459 | 20241205 | 105700 | 5889984200 | 25750 | 25750 | 25800 | 25750 | 1692 |
| 460 | 20241205 | 105600 | 5846408250 | 25750 | 25800 | 25850 | 25750 | 7092 |
| 461 | 20241205 | 105500 | 5663501500 | 25850 | 25800 | 25850 | 25800 | 1013 |
| 462 | 20241205 | 105400 | 5637347400 | 25850 | 25800 | 25850 | 25800 | 662 |
| 463 | 20241205 | 105300 | 5620259550 | 25800 | 25850 | 25850 | 25800 | 939 |
| 464 | 20241205 | 105200 | 5596028200 | 25800 | 25800 | 25850 | 25800 | 915 |
| 465 | 20241205 | 105100 | 5572416800 | 25850 | 25850 | 25900 | 25800 | 449 |
| 466 | 20241205 | 105000 | 5560816400 | 25800 | 25850 | 25900 | 25800 | 1175 |
| 467 | 20241205 | 104900 | 5530456400 | 25850 | 25850 | 25900 | 25850 | 1586 |
| 468 | 20241205 | 104800 | 5489454900 | 25800 | 25850 | 25900 | 25800 | 649 |
| 469 | 20241205 | 104700 | 5472690800 | 25800 | 25850 | 25850 | 25800 | 558 |
| 470 | 20241205 | 104600 | 5458288700 | 25800 | 25850 | 25900 | 25800 | 1597 |
| 471 | 20241205 | 104500 | 5417011900 | 25850 | 25800 | 25850 | 25800 | 1150 |
| 472 | 20241205 | 104400 | 5387300100 | 25850 | 25850 | 25850 | 25800 | 1554 |
| 473 | 20241205 | 104300 | 5347156450 | 25800 | 25850 | 25850 | 25800 | 1914 |
| 474 | 20241205 | 104200 | 5297706450 | 25850 | 25850 | 25900 | 25850 | 728 |
| 475 | 20241205 | 104100 | 5278880650 | 25850 | 25850 | 25900 | 25850 | 2022 |
| 476 | 20241205 | 104000 | 5226570850 | 25850 | 25850 | 25900 | 25850 | 535 |
| 477 | 20241205 | 103900 | 5212737300 | 25850 | 25850 | 25900 | 25850 | 785 |
| 478 | 20241205 | 103800 | 5192445000 | 25850 | 25850 | 25900 | 25800 | 3853 |
| 479 | 20241205 | 103700 | 5092845950 | 25850 | 25850 | 25900 | 25850 | 1521 |
| 480 | 20241205 | 103600 | 5053527450 | 25850 | 25900 | 25900 | 25850 | 1421 |
| 481 | 20241205 | 103500 | 5016785850 | 25900 | 25900 | 25900 | 25850 | 915 |
| 482 | 20241205 | 103400 | 4993102200 | 25900 | 25850 | 25900 | 25850 | 824 |
| 483 | 20241205 | 103300 | 4971778100 | 25850 | 25900 | 25900 | 25850 | 1130 |
| 484 | 20241205 | 103200 | 4942526050 | 25900 | 25900 | 25950 | 25900 | 613 |
| 485 | 20241205 | 103100 | 4926648950 | 25900 | 25900 | 25950 | 25900 | 1217 |
| 486 | 20241205 | 103000 | 4895126950 | 25900 | 25950 | 25950 | 25900 | 3428 |
| 487 | 20241205 | 102900 | 4806328100 | 25900 | 25900 | 25950 | 25900 | 311 |
| 488 | 20241205 | 102800 | 4798273150 | 25900 | 25950 | 25950 | 25900 | 822 |
| 489 | 20241205 | 102700 | 4776963800 | 25900 | 25850 | 25950 | 25850 | 4156 |
| 490 | 20241205 | 102600 | 4669396650 | 25850 | 25850 | 25900 | 25850 | 1525 |
| 491 | 20241205 | 102500 | 4629925250 | 25850 | 25900 | 25950 | 25850 | 11534 |
| 492 | 20241205 | 102400 | 4331221600 | 25900 | 25900 | 25950 | 25900 | 2333 |
| 493 | 20241205 | 102300 | 4270772100 | 25900 | 25900 | 25950 | 25900 | 852 |
| 494 | 20241205 | 102200 | 4248692850 | 25950 | 25950 | 25950 | 25900 | 877 |
| 495 | 20241205 | 102100 | 4225974450 | 25950 | 25900 | 25950 | 25900 | 803 |
| 496 | 20241205 | 102000 | 4205168200 | 25900 | 25900 | 25950 | 25900 | 805 |
| 497 | 20241205 | 101900 | 4184317350 | 25900 | 25900 | 25950 | 25900 | 997 |
| 498 | 20241205 | 101800 | 4158483750 | 25900 | 25900 | 25950 | 25900 | 531 |
| 499 | 20241205 | 101700 | 4144722300 | 25950 | 25900 | 25950 | 25900 | 639 |
| 500 | 20241205 | 101600 | 4128160700 | 25950 | 25950 | 26000 | 25900 | 7864 |
| 501 | 20241205 | 101500 | 3924148550 | 25950 | 25950 | 26000 | 25950 | 544 |
| 502 | 20241205 | 101400 | 3910025100 | 25950 | 26000 | 26000 | 25950 | 413 |
| 503 | 20241205 | 101300 | 3899296650 | 25950 | 26000 | 26000 | 25950 | 820 |
| 504 | 20241205 | 101200 | 3878007400 | 25950 | 25950 | 26000 | 25950 | 674 |
| 505 | 20241205 | 101100 | 3860512350 | 25950 | 26000 | 26000 | 25950 | 1542 |
| 506 | 20241205 | 101000 | 3820431300 | 25950 | 26000 | 26000 | 25950 | 915 |
| 507 | 20241205 | 100900 | 3796678150 | 25950 | 25950 | 26000 | 25950 | 998 |
| 508 | 20241205 | 100800 | 3770779350 | 25950 | 25950 | 26000 | 25950 | 330 |
| 509 | 20241205 | 100700 | 3762215100 | 26000 | 26000 | 26050 | 25950 | 2261 |
| 510 | 20241205 | 100600 | 3703450450 | 26000 | 26000 | 26050 | 26000 | 225 |
| 511 | 20241205 | 100500 | 3697599800 | 26050 | 26000 | 26050 | 26000 | 444 |
| 512 | 20241205 | 100400 | 3686055750 | 26000 | 26050 | 26050 | 26000 | 117 |
| 513 | 20241205 | 100300 | 3683013550 | 26000 | 26000 | 26050 | 26000 | 1164 |
| 514 | 20241205 | 100200 | 3652697150 | 26000 | 26000 | 26050 | 26000 | 787 |
| 515 | 20241205 | 100100 | 3632235100 | 26000 | 26000 | 26050 | 26000 | 321 |
| 516 | 20241205 | 100000 | 3623888950 | 26000 | 26000 | 26050 | 26000 | 505 |
| 517 | 20241205 | 095900 | 3610757650 | 26000 | 26000 | 26050 | 26000 | 380 |
| 518 | 20241205 | 095800 | 3600877450 | 26000 | 26000 | 26050 | 26000 | 460 |
| 519 | 20241205 | 095700 | 3588916150 | 26000 | 26000 | 26050 | 26000 | 2119 |
| 520 | 20241205 | 095600 | 3533816700 | 26050 | 26000 | 26050 | 26000 | 414 |
| 521 | 20241205 | 095500 | 3523040850 | 26000 | 26000 | 26050 | 26000 | 1211 |
| 522 | 20241205 | 095400 | 3491545550 | 26000 | 26000 | 26050 | 26000 | 182 |
| 523 | 20241205 | 095300 | 3486812600 | 26000 | 26050 | 26050 | 26000 | 3589 |
| 524 | 20241205 | 095200 | 3393493000 | 26050 | 26000 | 26050 | 26000 | 958 |
| 525 | 20241205 | 095100 | 3368555250 | 26050 | 26050 | 26050 | 26000 | 960 |
| 526 | 20241205 | 095000 | 3343560900 | 26050 | 26000 | 26050 | 26000 | 389 |
| 527 | 20241205 | 094900 | 3333427800 | 26000 | 26000 | 26050 | 26000 | 133 |
| 528 | 20241205 | 094800 | 3329969750 | 26000 | 26000 | 26050 | 25950 | 1126 |
| 529 | 20241205 | 094700 | 3300692950 | 26000 | 26000 | 26000 | 26000 | 440 |
| 530 | 20241205 | 094600 | 3289252950 | 26000 | 26000 | 26050 | 25950 | 3314 |
| 531 | 20241205 | 094500 | 3203089050 | 26050 | 26050 | 26050 | 26000 | 1764 |
| 532 | 20241205 | 094400 | 3157190450 | 26050 | 26050 | 26050 | 26050 | 179 |
| 533 | 20241205 | 094300 | 3152527500 | 26050 | 26000 | 26100 | 26000 | 4147 |
| 534 | 20241205 | 094200 | 3044615900 | 26050 | 26050 | 26050 | 26000 | 76 |
| 535 | 20241205 | 094100 | 3042637550 | 26050 | 26050 | 26050 | 26000 | 279 |
| 536 | 20241205 | 094000 | 3035375500 | 26050 | 26050 | 26050 | 26000 | 1635 |
| 537 | 20241205 | 093900 | 2992797750 | 26050 | 26050 | 26050 | 26000 | 254 |
| 538 | 20241205 | 093800 | 2986187350 | 26050 | 26000 | 26050 | 26000 | 432 |
| 539 | 20241205 | 093700 | 2974948850 | 26000 | 26050 | 26050 | 26000 | 158 |
| 540 | 20241205 | 093600 | 2970833250 | 26000 | 26050 | 26050 | 26000 | 85 |
| 541 | 20241205 | 093500 | 2968622200 | 26050 | 26050 | 26050 | 26000 | 18 |
| 542 | 20241205 | 093400 | 2968153550 | 26050 | 26050 | 26050 | 26000 | 380 |
| 543 | 20241205 | 093300 | 2958254600 | 26000 | 26050 | 26050 | 26000 | 419 |
| 544 | 20241205 | 093200 | 2947339850 | 26050 | 26050 | 26050 | 26050 | 128 |
| 545 | 20241205 | 093100 | 2944005450 | 26050 | 26050 | 26050 | 26050 | 1310 |
| 546 | 20241205 | 093000 | 2909879950 | 26050 | 26000 | 26050 | 26000 | 879 |
| 547 | 20241205 | 092900 | 2886985650 | 26000 | 26000 | 26050 | 25950 | 670 |
| 548 | 20241205 | 092800 | 2869566100 | 26000 | 26000 | 26000 | 25950 | 367 |
| 549 | 20241205 | 092700 | 2860024200 | 26000 | 26000 | 26000 | 25950 | 443 |
| 550 | 20241205 | 092600 | 2848514350 | 26000 | 26000 | 26000 | 25950 | 422 |
| 551 | 20241205 | 092500 | 2837558900 | 26000 | 26000 | 26100 | 25950 | 13305 |
| 552 | 20241205 | 092400 | 2491916700 | 25950 | 26000 | 26000 | 25950 | 305 |
| 553 | 20241205 | 092300 | 2484000550 | 25950 | 26000 | 26000 | 25950 | 377 |
| 554 | 20241205 | 092200 | 2474212900 | 26000 | 26000 | 26050 | 25950 | 9624 |
| 555 | 20241205 | 092100 | 2224018250 | 26000 | 26000 | 26050 | 26000 | 250 |
| 556 | 20241205 | 092000 | 2217517950 | 26000 | 26000 | 26050 | 26000 | 768 |
| 557 | 20241205 | 091900 | 2197549650 | 26000 | 26000 | 26050 | 26000 | 307 |
| 558 | 20241205 | 091800 | 2189567200 | 26000 | 26050 | 26050 | 26000 | 330 |
| 559 | 20241205 | 091700 | 2180986100 | 26050 | 26000 | 26050 | 26000 | 446 |
| 560 | 20241205 | 091600 | 2169389400 | 26050 | 26000 | 26050 | 26000 | 254 |
| 561 | 20241205 | 091500 | 2162781000 | 26050 | 26100 | 26100 | 26000 | 4574 |
| 562 | 20241205 | 091400 | 2043734350 | 26100 | 26100 | 26100 | 26050 | 834 |
| 563 | 20241205 | 091300 | 2021967200 | 26100 | 26100 | 26100 | 26050 | 542 |
| 564 | 20241205 | 091200 | 2007824000 | 26050 | 26100 | 26150 | 26050 | 2162 |
| 565 | 20241205 | 091100 | 1951402950 | 26050 | 26100 | 26100 | 26000 | 3519 |
| 566 | 20241205 | 091000 | 1859775850 | 26100 | 26100 | 26100 | 26050 | 187 |
| 567 | 20241205 | 090900 | 1854897200 | 26050 | 26100 | 26100 | 26050 | 3622 |
| 568 | 20241205 | 090800 | 1760511200 | 26100 | 26050 | 26150 | 26000 | 3452 |
| 569 | 20241205 | 090700 | 1670432550 | 26050 | 26150 | 26150 | 25950 | 35223 |
| 570 | 20241205 | 090600 | 751719950 | 26150 | 26150 | 26200 | 26100 | 1930 |
| 571 | 20241205 | 090500 | 701299400 | 26150 | 26050 | 26150 | 25950 | 5141 |
| 572 | 20241205 | 090400 | 567530750 | 26000 | 26050 | 26100 | 25950 | 5745 |
| 573 | 20241205 | 090300 | 418143500 | 26000 | 26000 | 26100 | 26000 | 1206 |
| 574 | 20241205 | 090200 | 386779700 | 26100 | 26100 | 26200 | 26000 | 5748 |
| 575 | 20241205 | 090100 | 236832450 | 26100 | 26250 | 26250 | 26100 | 4946 |
| 576 | 20241205 | 090000 | 107391600 | 26250 | 26250 | 26300 | 26200 | 3971 |