32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 3 | 20241205 | 183400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20241205 | 183300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20241205 | 183200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20241205 | 183100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20241205 | 183000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20241205 | 182900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20241205 | 182800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20241205 | 182700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20241205 | 182600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20241205 | 182500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20241205 | 182400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20241205 | 182300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20241205 | 182200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20241205 | 182100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20241205 | 182000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20241205 | 181900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20241205 | 181800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20241205 | 181700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20241205 | 181600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20241205 | 181500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20241205 | 181400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20241205 | 181300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20241205 | 181200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20241205 | 181100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20241205 | 181000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20241205 | 180900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20241205 | 180800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20241205 | 180700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20241205 | 180600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20241205 | 180500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 33 | 20241205 | 180400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20241205 | 180300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20241205 | 180200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20241205 | 180100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20241205 | 180000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20241205 | 175900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20241205 | 175800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20241205 | 175700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20241205 | 175600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20241205 | 175500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20241205 | 175400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20241205 | 175300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20241205 | 175200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20241205 | 175100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20241205 | 175000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20241205 | 174900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20241205 | 174800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20241205 | 174700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20241205 | 174600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20241205 | 174500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20241205 | 174400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20241205 | 174300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20241205 | 174200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20241205 | 174100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20241205 | 174000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20241205 | 173900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20241205 | 173800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20241205 | 173700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20241205 | 173600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20241205 | 173500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 63 | 20241205 | 173400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20241205 | 173300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20241205 | 173200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20241205 | 173100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20241205 | 173000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20241205 | 172900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20241205 | 172800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20241205 | 172700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20241205 | 172600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20241205 | 172500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20241205 | 172400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20241205 | 172300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20241205 | 172200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20241205 | 172100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20241205 | 172000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20241205 | 171900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20241205 | 171800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20241205 | 171700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20241205 | 171600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20241205 | 171500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20241205 | 171400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20241205 | 171300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20241205 | 171200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20241205 | 171100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20241205 | 171000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20241205 | 170900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20241205 | 170800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20241205 | 170700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20241205 | 170600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20241205 | 170500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 93 | 20241205 | 170400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20241205 | 170300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20241205 | 170200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20241205 | 170100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20241205 | 170000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20241205 | 165900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20241205 | 165800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20241205 | 165700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20241205 | 165600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20241205 | 165500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20241205 | 165400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20241205 | 165300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20241205 | 165200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20241205 | 165100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20241205 | 165000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20241205 | 164900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20241205 | 164800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20241205 | 164700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20241205 | 164600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20241205 | 164500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20241205 | 164400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20241205 | 164300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20241205 | 164200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20241205 | 164100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20241205 | 164000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20241205 | 163900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20241205 | 163800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20241205 | 163700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20241205 | 163600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20241205 | 163500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 123 | 20241205 | 163400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20241205 | 163300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20241205 | 163200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20241205 | 163100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20241205 | 163000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20241205 | 162900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20241205 | 162800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20241205 | 162700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20241205 | 162600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20241205 | 162500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20241205 | 162400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20241205 | 162300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20241205 | 162200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20241205 | 162100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20241205 | 162000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20241205 | 161900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20241205 | 161800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20241205 | 161700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20241205 | 161600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20241205 | 161500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20241205 | 161400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20241205 | 161300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20241205 | 161200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20241205 | 161100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20241205 | 161000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20241205 | 160900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20241205 | 160800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20241205 | 160700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20241205 | 160600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20241205 | 160500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 153 | 20241205 | 160400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20241205 | 160300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20241205 | 160200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20241205 | 160100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20241205 | 160000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20241205 | 155900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20241205 | 155800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20241205 | 155700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20241205 | 155600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20241205 | 155500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20241205 | 155400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20241205 | 155300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20241205 | 155200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20241205 | 155100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20241205 | 155000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20241205 | 154900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20241205 | 154800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20241205 | 154700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20241205 | 154600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20241205 | 154500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20241205 | 154400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20241205 | 154300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20241205 | 154200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20241205 | 154100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20241205 | 154000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20241205 | 153900 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20241205 | 153800 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20241205 | 153700 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20241205 | 153600 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20241205 | 153500 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 183 | 20241205 | 153400 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20241205 | 153300 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20241205 | 153200 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20241205 | 153100 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20241205 | 153000 | 43184703450 | 25650 | 25650 | 25650 | 25650 | 16631 |
| 188 | 20241205 | 152900 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20241205 | 152800 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20241205 | 152700 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20241205 | 152600 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20241205 | 152500 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20241205 | 152400 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20241205 | 152300 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20241205 | 152200 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20241205 | 152100 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20241205 | 152000 | 42758118300 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20241205 | 151900 | 42758118300 | 25700 | 25750 | 25750 | 25650 | 13159 |
| 199 | 20241205 | 151800 | 42419857950 | 25750 | 25750 | 25750 | 25700 | 4414 |
| 200 | 20241205 | 151700 | 42306251000 | 25700 | 25800 | 25800 | 25700 | 3133 |
| 201 | 20241205 | 151600 | 42225645900 | 25750 | 25800 | 25800 | 25750 | 3735 |
| 202 | 20241205 | 151500 | 42129462950 | 25800 | 25800 | 25800 | 25750 | 2573 |
| 203 | 20241205 | 151400 | 42063177450 | 25800 | 25800 | 25850 | 25750 | 2257 |
| 204 | 20241205 | 151300 | 42004946700 | 25800 | 25800 | 25850 | 25800 | 2623 |
| 205 | 20241205 | 151200 | 41937259950 | 25800 | 25800 | 25850 | 25800 | 2340 |
| 206 | 20241205 | 151100 | 41876859350 | 25800 | 25800 | 25850 | 25800 | 2483 |
| 207 | 20241205 | 151000 | 41812727700 | 25850 | 25850 | 25850 | 25800 | 863 |
| 208 | 20241205 | 150900 | 41790437600 | 25850 | 25850 | 25850 | 25800 | 2280 |
| 209 | 20241205 | 150800 | 41731599350 | 25800 | 25800 | 25850 | 25800 | 1257 |
| 210 | 20241205 | 150700 | 41699159050 | 25800 | 25850 | 25850 | 25800 | 1048 |
| 211 | 20241205 | 150600 | 41672112350 | 25850 | 25800 | 25850 | 25800 | 2775 |
| 212 | 20241205 | 150500 | 41600465200 | 25850 | 25800 | 25850 | 25800 | 1152 |
| 213 | 20241205 | 150400 | 41570727400 | 25850 | 25800 | 25850 | 25800 | 2401 |
| 214 | 20241205 | 150300 | 41508704600 | 25850 | 25800 | 25850 | 25800 | 266 |
| 215 | 20241205 | 150200 | 41501838150 | 25850 | 25850 | 25850 | 25800 | 1277 |
| 216 | 20241205 | 150100 | 41468878450 | 25850 | 25800 | 25850 | 25800 | 1551 |
| 217 | 20241205 | 150000 | 41428835400 | 25850 | 25750 | 25850 | 25750 | 613 |
| 218 | 20241205 | 145900 | 41412994300 | 25800 | 25850 | 25850 | 25750 | 2834 |
| 219 | 20241205 | 145800 | 41339896400 | 25850 | 25750 | 25850 | 25750 | 1182 |
| 220 | 20241205 | 145700 | 41309438950 | 25750 | 25800 | 25800 | 25750 | 3760 |
| 221 | 20241205 | 145600 | 41212484500 | 25800 | 25750 | 25800 | 25750 | 1538 |
| 222 | 20241205 | 145500 | 41172830250 | 25750 | 25800 | 25800 | 25750 | 1628 |
| 223 | 20241205 | 145400 | 41130890850 | 25750 | 25750 | 25800 | 25750 | 2083 |
| 224 | 20241205 | 145300 | 41077236350 | 25800 | 25850 | 25850 | 25800 | 2792 |
| 225 | 20241205 | 145200 | 41005186250 | 25800 | 25800 | 25850 | 25750 | 3383 |
| 226 | 20241205 | 145100 | 40917918500 | 25750 | 25700 | 25800 | 25700 | 7514 |
| 227 | 20241205 | 145000 | 40724449950 | 25750 | 25700 | 25750 | 25700 | 2393 |
| 228 | 20241205 | 144900 | 40662929750 | 25700 | 25750 | 25750 | 25700 | 2682 |
| 229 | 20241205 | 144800 | 40593995300 | 25750 | 25750 | 25750 | 25700 | 7823 |
| 230 | 20241205 | 144700 | 40392582650 | 25750 | 25750 | 25800 | 25750 | 1948 |
| 231 | 20241205 | 144600 | 40342404750 | 25750 | 25800 | 25850 | 25750 | 1583 |
| 232 | 20241205 | 144500 | 40301580150 | 25800 | 25800 | 25850 | 25800 | 738 |
| 233 | 20241205 | 144400 | 40282530250 | 25800 | 25800 | 25850 | 25800 | 847 |
| 234 | 20241205 | 144300 | 40260671800 | 25900 | 25850 | 25900 | 25800 | 1277 |
| 235 | 20241205 | 144200 | 40227622850 | 25850 | 25850 | 25850 | 25800 | 2528 |
| 236 | 20241205 | 144100 | 40162354600 | 25850 | 25800 | 25850 | 25750 | 1248 |
| 237 | 20241205 | 144000 | 40130174250 | 25800 | 25800 | 25850 | 25750 | 3819 |
| 238 | 20241205 | 143900 | 40031652600 | 25800 | 25800 | 25850 | 25800 | 931 |
| 239 | 20241205 | 143800 | 40007626550 | 25800 | 25850 | 25850 | 25800 | 1501 |
| 240 | 20241205 | 143700 | 39968884500 | 25850 | 25850 | 25850 | 25800 | 1988 |
| 241 | 20241205 | 143600 | 39917563100 | 25800 | 25850 | 25850 | 25800 | 949 |
| 242 | 20241205 | 143500 | 39893032450 | 25850 | 25900 | 25900 | 25850 | 1575 |
| 243 | 20241205 | 143400 | 39852314150 | 25900 | 25900 | 25900 | 25850 | 887 |
| 244 | 20241205 | 143300 | 39829341850 | 25900 | 25850 | 25950 | 25850 | 1222 |
| 245 | 20241205 | 143200 | 39797725900 | 25850 | 25900 | 25900 | 25800 | 532 |
| 246 | 20241205 | 143100 | 39783975850 | 25900 | 25850 | 25900 | 25800 | 1943 |
| 247 | 20241205 | 143000 | 39733757850 | 25850 | 25800 | 25850 | 25800 | 1018 |
| 248 | 20241205 | 142900 | 39707443050 | 25800 | 25900 | 25900 | 25800 | 1267 |
| 249 | 20241205 | 142800 | 39674706900 | 25900 | 25850 | 25900 | 25800 | 1271 |
| 250 | 20241205 | 142700 | 39641849350 | 25850 | 25850 | 25850 | 25800 | 2866 |
| 251 | 20241205 | 142600 | 39567812150 | 25850 | 25800 | 25850 | 25800 | 334 |
| 252 | 20241205 | 142500 | 39559185500 | 25800 | 25800 | 25850 | 25750 | 1620 |
| 253 | 20241205 | 142400 | 39517390200 | 25800 | 25850 | 25850 | 25800 | 2265 |
| 254 | 20241205 | 142300 | 39458951450 | 25850 | 25800 | 25850 | 25800 | 1157 |
| 255 | 20241205 | 142200 | 39429049000 | 25900 | 25750 | 25900 | 25750 | 3294 |
| 256 | 20241205 | 142100 | 39344081000 | 25750 | 25750 | 25800 | 25750 | 4981 |
| 257 | 20241205 | 142000 | 39215806650 | 25750 | 25800 | 25850 | 25750 | 5197 |
| 258 | 20241205 | 141900 | 39081738500 | 25800 | 25850 | 25850 | 25800 | 1629 |
| 259 | 20241205 | 141800 | 39039695950 | 25850 | 25900 | 25900 | 25800 | 2376 |
| 260 | 20241205 | 141700 | 38978321700 | 25850 | 25850 | 25900 | 25800 | 737 |
| 261 | 20241205 | 141600 | 38959263500 | 25850 | 25900 | 25900 | 25800 | 2196 |
| 262 | 20241205 | 141500 | 38902487850 | 25900 | 25800 | 25900 | 25800 | 1209 |
| 263 | 20241205 | 141400 | 38871209050 | 25800 | 25850 | 25950 | 25800 | 1881 |
| 264 | 20241205 | 141300 | 38822561550 | 25850 | 25900 | 25950 | 25800 | 9889 |
| 265 | 20241205 | 141200 | 38566658800 | 25950 | 25900 | 25950 | 25900 | 3001 |
| 266 | 20241205 | 141100 | 38488897850 | 25950 | 25950 | 25950 | 25900 | 2173 |
| 267 | 20241205 | 141000 | 38432572050 | 25950 | 25950 | 25950 | 25900 | 1192 |
| 268 | 20241205 | 140900 | 38401652600 | 25950 | 25950 | 25950 | 25900 | 2348 |
| 269 | 20241205 | 140800 | 38340741850 | 25950 | 26000 | 26000 | 25950 | 3028 |
| 270 | 20241205 | 140700 | 38262163850 | 26000 | 26000 | 26050 | 25950 | 3125 |
| 271 | 20241205 | 140600 | 38181006300 | 26000 | 26050 | 26050 | 26000 | 18704 |
| 272 | 20241205 | 140500 | 37694699450 | 26050 | 26150 | 26150 | 26050 | 14170 |
| 273 | 20241205 | 140400 | 37325372050 | 26150 | 26100 | 26200 | 26100 | 1691 |
| 274 | 20241205 | 140300 | 37281161450 | 26150 | 26200 | 26200 | 26150 | 346 |
| 275 | 20241205 | 140200 | 37272109500 | 26150 | 26150 | 26150 | 26100 | 608 |
| 276 | 20241205 | 140100 | 37256210450 | 26150 | 26150 | 26200 | 26150 | 614 |
| 277 | 20241205 | 140000 | 37240143700 | 26150 | 26100 | 26200 | 26100 | 1931 |
| 278 | 20241205 | 135900 | 37189702150 | 26150 | 26200 | 26200 | 26100 | 1995 |
| 279 | 20241205 | 135800 | 37137525000 | 26200 | 26150 | 26200 | 26150 | 1096 |
| 280 | 20241205 | 135700 | 37108856950 | 26200 | 26200 | 26200 | 26150 | 171 |
| 281 | 20241205 | 135600 | 37104377250 | 26150 | 26200 | 26200 | 26150 | 1936 |
| 282 | 20241205 | 135500 | 37053719900 | 26200 | 26200 | 26200 | 26150 | 118 |
| 283 | 20241205 | 135400 | 37050628850 | 26200 | 26250 | 26250 | 26200 | 1789 |
| 284 | 20241205 | 135300 | 37003755750 | 26200 | 26150 | 26250 | 26150 | 736 |
| 285 | 20241205 | 135200 | 36984475700 | 26200 | 26200 | 26250 | 26150 | 2080 |
| 286 | 20241205 | 135100 | 36929986200 | 26150 | 26150 | 26200 | 26100 | 2529 |
| 287 | 20241205 | 135000 | 36863889150 | 26100 | 26100 | 26150 | 26100 | 419 |
| 288 | 20241205 | 134900 | 36852934850 | 26150 | 26150 | 26150 | 26100 | 1208 |
| 289 | 20241205 | 134800 | 36821394650 | 26100 | 26150 | 26150 | 26100 | 2336 |
| 290 | 20241205 | 134700 | 36760384200 | 26150 | 26200 | 26200 | 26100 | 887 |
| 291 | 20241205 | 134600 | 36737192600 | 26200 | 26150 | 26200 | 26150 | 1263 |
| 292 | 20241205 | 134500 | 36704164500 | 26150 | 26200 | 26200 | 26150 | 2823 |
| 293 | 20241205 | 134400 | 36630291050 | 26200 | 26150 | 26200 | 26150 | 2140 |
| 294 | 20241205 | 134300 | 36574294900 | 26150 | 26150 | 26150 | 26100 | 1424 |
| 295 | 20241205 | 134200 | 36537096400 | 26150 | 26150 | 26200 | 26100 | 2660 |
| 296 | 20241205 | 134100 | 36467576450 | 26150 | 26150 | 26200 | 26150 | 247 |
| 297 | 20241205 | 134000 | 36461111450 | 26150 | 26200 | 26200 | 26150 | 3073 |
| 298 | 20241205 | 133900 | 36380728100 | 26200 | 26200 | 26200 | 26150 | 447 |
| 299 | 20241205 | 133800 | 36369023900 | 26150 | 26150 | 26200 | 26150 | 1719 |
| 300 | 20241205 | 133700 | 36324070950 | 26150 | 26150 | 26200 | 26150 | 938 |
| 301 | 20241205 | 133600 | 36299538700 | 26200 | 26200 | 26200 | 26150 | 1046 |
| 302 | 20241205 | 133500 | 36272182750 | 26150 | 26200 | 26200 | 26150 | 361 |
| 303 | 20241205 | 133400 | 36262730700 | 26200 | 26200 | 26250 | 26150 | 2261 |
| 304 | 20241205 | 133300 | 36203529350 | 26200 | 26250 | 26250 | 26200 | 846 |
| 305 | 20241205 | 133200 | 36181349850 | 26200 | 26250 | 26250 | 26200 | 1006 |
| 306 | 20241205 | 133100 | 36154983850 | 26200 | 26250 | 26250 | 26200 | 962 |
| 307 | 20241205 | 133000 | 36129776450 | 26200 | 26200 | 26250 | 26200 | 391 |
| 308 | 20241205 | 132900 | 36119520500 | 26200 | 26250 | 26250 | 26200 | 892 |
| 309 | 20241205 | 132800 | 36096147600 | 26250 | 26250 | 26250 | 26200 | 966 |
| 310 | 20241205 | 132700 | 36070830750 | 26200 | 26200 | 26250 | 26200 | 740 |
| 311 | 20241205 | 132600 | 36051441900 | 26200 | 26250 | 26250 | 26200 | 531 |
| 312 | 20241205 | 132500 | 36037512550 | 26200 | 26200 | 26250 | 26200 | 345 |
| 313 | 20241205 | 132400 | 36028462300 | 26200 | 26250 | 26250 | 26200 | 2132 |
| 314 | 20241205 | 132300 | 35972530950 | 26250 | 26300 | 26300 | 26250 | 1129 |
| 315 | 20241205 | 132200 | 35942844850 | 26300 | 26300 | 26300 | 26250 | 1553 |
| 316 | 20241205 | 132100 | 35902047550 | 26300 | 26250 | 26300 | 26250 | 815 |
| 317 | 20241205 | 132000 | 35880614050 | 26300 | 26250 | 26300 | 26250 | 997 |
| 318 | 20241205 | 131900 | 35854433950 | 26250 | 26300 | 26300 | 26250 | 615 |
| 319 | 20241205 | 131800 | 35838284550 | 26300 | 26150 | 26300 | 26150 | 6102 |
| 320 | 20241205 | 131700 | 35678493650 | 26100 | 26150 | 26150 | 26100 | 999 |
| 321 | 20241205 | 131600 | 35652392450 | 26150 | 26200 | 26200 | 26100 | 3236 |
| 322 | 20241205 | 131500 | 35567811500 | 26150 | 26200 | 26200 | 26150 | 1799 |
| 323 | 20241205 | 131400 | 35520764250 | 26200 | 26200 | 26250 | 26150 | 3107 |
| 324 | 20241205 | 131300 | 35439409600 | 26200 | 26250 | 26250 | 26200 | 2123 |
| 325 | 20241205 | 131200 | 35383784750 | 26200 | 26200 | 26250 | 26200 | 2474 |
| 326 | 20241205 | 131100 | 35318960400 | 26250 | 26300 | 26300 | 26200 | 1187 |
| 327 | 20241205 | 131000 | 35287833100 | 26250 | 26250 | 26300 | 26200 | 2394 |
| 328 | 20241205 | 130900 | 35224994350 | 26250 | 26250 | 26250 | 26200 | 2663 |
| 329 | 20241205 | 130800 | 35155208350 | 26250 | 26200 | 26250 | 26200 | 2924 |
| 330 | 20241205 | 130700 | 35078581900 | 26250 | 26250 | 26250 | 26200 | 1390 |
| 331 | 20241205 | 130600 | 35042138400 | 26200 | 26250 | 26250 | 26200 | 855 |
| 332 | 20241205 | 130500 | 35019699150 | 26250 | 26300 | 26300 | 26200 | 3129 |
| 333 | 20241205 | 130400 | 34937565500 | 26250 | 26300 | 26300 | 26250 | 431 |
| 334 | 20241205 | 130300 | 34926246400 | 26250 | 26300 | 26300 | 26250 | 1109 |
| 335 | 20241205 | 130200 | 34897115700 | 26300 | 26300 | 26350 | 26250 | 2093 |
| 336 | 20241205 | 130100 | 34842111000 | 26250 | 26300 | 26300 | 26250 | 514 |
| 337 | 20241205 | 130000 | 34828601600 | 26300 | 26300 | 26350 | 26250 | 1484 |
| 338 | 20241205 | 125900 | 34789576650 | 26300 | 26350 | 26350 | 26300 | 919 |
| 339 | 20241205 | 125800 | 34765401250 | 26350 | 26300 | 26350 | 26300 | 1196 |
| 340 | 20241205 | 125700 | 34733942150 | 26300 | 26350 | 26350 | 26300 | 1053 |
| 341 | 20241205 | 125600 | 34706246800 | 26350 | 26350 | 26350 | 26350 | 3135 |
| 342 | 20241205 | 125500 | 34623639550 | 26350 | 26400 | 26400 | 26350 | 128 |
| 343 | 20241205 | 125400 | 34620266050 | 26350 | 26400 | 26450 | 26350 | 1584 |
| 344 | 20241205 | 125300 | 34578482700 | 26400 | 26400 | 26450 | 26400 | 1962 |
| 345 | 20241205 | 125200 | 34526684300 | 26400 | 26400 | 26450 | 26400 | 276 |
| 346 | 20241205 | 125100 | 34519391050 | 26400 | 26450 | 26450 | 26400 | 1499 |
| 347 | 20241205 | 125000 | 34479812700 | 26450 | 26500 | 26500 | 26450 | 1282 |
| 348 | 20241205 | 124900 | 34445902350 | 26500 | 26500 | 26500 | 26450 | 1375 |
| 349 | 20241205 | 124800 | 34409512700 | 26500 | 26450 | 26500 | 26450 | 124 |
| 350 | 20241205 | 124700 | 34406232350 | 26450 | 26500 | 26550 | 26450 | 2456 |
| 351 | 20241205 | 124600 | 34341152350 | 26550 | 26550 | 26550 | 26500 | 488 |
| 352 | 20241205 | 124500 | 34328197700 | 26500 | 26600 | 26600 | 26500 | 2682 |
| 353 | 20241205 | 124400 | 34257034900 | 26600 | 26600 | 26650 | 26550 | 1154 |
| 354 | 20241205 | 124300 | 34226357650 | 26550 | 26550 | 26600 | 26550 | 2212 |
| 355 | 20241205 | 124200 | 34167565850 | 26500 | 26500 | 26550 | 26500 | 939 |
| 356 | 20241205 | 124100 | 34142675900 | 26500 | 26500 | 26550 | 26500 | 1235 |
| 357 | 20241205 | 124000 | 34109937500 | 26450 | 26500 | 26500 | 26450 | 1776 |
| 358 | 20241205 | 123900 | 34062910750 | 26500 | 26500 | 26550 | 26450 | 3541 |
| 359 | 20241205 | 123800 | 33969062600 | 26450 | 26450 | 26500 | 26400 | 2597 |
| 360 | 20241205 | 123700 | 33900369550 | 26450 | 26350 | 26500 | 26300 | 5533 |
| 361 | 20241205 | 123600 | 33754226650 | 26300 | 26350 | 26350 | 26300 | 1388 |
| 362 | 20241205 | 123500 | 33717689550 | 26350 | 26300 | 26350 | 26300 | 802 |
| 363 | 20241205 | 123400 | 33696593200 | 26350 | 26300 | 26350 | 26300 | 453 |
| 364 | 20241205 | 123300 | 33684665100 | 26350 | 26300 | 26350 | 26300 | 2156 |
| 365 | 20241205 | 123200 | 33627959300 | 26300 | 26250 | 26300 | 26250 | 1094 |
| 366 | 20241205 | 123100 | 33599231500 | 26250 | 26350 | 26350 | 26250 | 2971 |
| 367 | 20241205 | 123000 | 33521127350 | 26350 | 26300 | 26350 | 26300 | 1270 |
| 368 | 20241205 | 122900 | 33487701700 | 26300 | 26300 | 26350 | 26300 | 1380 |
| 369 | 20241205 | 122800 | 33451399000 | 26300 | 26350 | 26400 | 26300 | 1235 |
| 370 | 20241205 | 122700 | 33418887000 | 26350 | 26400 | 26400 | 26300 | 1744 |
| 371 | 20241205 | 122600 | 33372966650 | 26350 | 26400 | 26400 | 26300 | 1581 |
| 372 | 20241205 | 122500 | 33331305300 | 26400 | 26400 | 26400 | 26350 | 2558 |
| 373 | 20241205 | 122400 | 33263895950 | 26350 | 26400 | 26450 | 26350 | 2578 |
| 374 | 20241205 | 122300 | 33195944900 | 26400 | 26400 | 26450 | 26400 | 3969 |
| 375 | 20241205 | 122200 | 33091160150 | 26400 | 26450 | 26450 | 26400 | 8400 |
| 376 | 20241205 | 122100 | 32869006600 | 26450 | 26450 | 26500 | 26450 | 456 |
| 377 | 20241205 | 122000 | 32856945000 | 26450 | 26450 | 26500 | 26450 | 1335 |
| 378 | 20241205 | 121900 | 32821633600 | 26450 | 26500 | 26500 | 26450 | 436 |
| 379 | 20241205 | 121800 | 32810090550 | 26450 | 26500 | 26550 | 26450 | 1878 |
| 380 | 20241205 | 121700 | 32760344200 | 26500 | 26550 | 26550 | 26500 | 573 |
| 381 | 20241205 | 121600 | 32745152800 | 26500 | 26550 | 26550 | 26500 | 1105 |
| 382 | 20241205 | 121500 | 32715868900 | 26550 | 26550 | 26550 | 26500 | 810 |
| 383 | 20241205 | 121400 | 32694401100 | 26550 | 26550 | 26550 | 26500 | 84 |
| 384 | 20241205 | 121300 | 32692171700 | 26550 | 26500 | 26550 | 26500 | 1405 |
| 385 | 20241205 | 121200 | 32654932950 | 26550 | 26500 | 26550 | 26500 | 892 |
| 386 | 20241205 | 121100 | 32631268150 | 26500 | 26550 | 26550 | 26500 | 1010 |
| 387 | 20241205 | 121000 | 32604502150 | 26550 | 26550 | 26550 | 26500 | 440 |
| 388 | 20241205 | 120900 | 32592838200 | 26550 | 26550 | 26550 | 26500 | 1252 |
| 389 | 20241205 | 120800 | 32559659700 | 26550 | 26550 | 26550 | 26500 | 49 |
| 390 | 20241205 | 120700 | 32558358800 | 26550 | 26550 | 26600 | 26550 | 172 |
| 391 | 20241205 | 120600 | 32553792150 | 26550 | 26550 | 26550 | 26500 | 853 |
| 392 | 20241205 | 120500 | 32531150000 | 26550 | 26600 | 26600 | 26550 | 69 |
| 393 | 20241205 | 120400 | 32529317900 | 26550 | 26500 | 26550 | 26500 | 896 |
| 394 | 20241205 | 120300 | 32505564750 | 26550 | 26500 | 26550 | 26500 | 597 |
| 395 | 20241205 | 120200 | 32489722400 | 26500 | 26500 | 26500 | 26500 | 974 |
| 396 | 20241205 | 120100 | 32463911400 | 26500 | 26500 | 26550 | 26500 | 522 |
| 397 | 20241205 | 120000 | 32450074300 | 26500 | 26550 | 26550 | 26500 | 1321 |
| 398 | 20241205 | 115900 | 32415063200 | 26550 | 26550 | 26550 | 26500 | 220 |
| 399 | 20241205 | 115800 | 32409231900 | 26550 | 26550 | 26550 | 26500 | 1268 |
| 400 | 20241205 | 115700 | 32375601950 | 26500 | 26550 | 26550 | 26500 | 551 |
| 401 | 20241205 | 115600 | 32360991700 | 26500 | 26550 | 26550 | 26500 | 1135 |
| 402 | 20241205 | 115500 | 32330904400 | 26550 | 26550 | 26550 | 26550 | 211 |
| 403 | 20241205 | 115400 | 32325302350 | 26600 | 26550 | 26600 | 26550 | 1033 |
| 404 | 20241205 | 115300 | 32297830250 | 26550 | 26550 | 26550 | 26500 | 1520 |
| 405 | 20241205 | 115200 | 32257510750 | 26550 | 26500 | 26550 | 26450 | 620 |
| 406 | 20241205 | 115100 | 32241083350 | 26500 | 26550 | 26550 | 26450 | 970 |
| 407 | 20241205 | 115000 | 32215377300 | 26500 | 26550 | 26550 | 26500 | 617 |
| 408 | 20241205 | 114900 | 32199026350 | 26550 | 26600 | 26600 | 26500 | 163 |
| 409 | 20241205 | 114800 | 32194697900 | 26550 | 26500 | 26550 | 26450 | 5067 |
| 410 | 20241205 | 114700 | 32060443700 | 26500 | 26600 | 26650 | 26500 | 3364 |
| 411 | 20241205 | 114600 | 31971090100 | 26600 | 26600 | 26650 | 26550 | 1590 |
| 412 | 20241205 | 114500 | 31928797200 | 26600 | 26600 | 26600 | 26550 | 418 |
| 413 | 20241205 | 114400 | 31917681600 | 26550 | 26600 | 26600 | 26550 | 1121 |
| 414 | 20241205 | 114300 | 31887913800 | 26550 | 26600 | 26600 | 26550 | 158 |
| 415 | 20241205 | 114200 | 31883714600 | 26600 | 26550 | 26600 | 26550 | 1200 |
| 416 | 20241205 | 114100 | 31851850850 | 26600 | 26600 | 26650 | 26550 | 478 |
| 417 | 20241205 | 114000 | 31839146200 | 26600 | 26650 | 26650 | 26550 | 2817 |
| 418 | 20241205 | 113900 | 31764207350 | 26650 | 26700 | 26700 | 26600 | 719 |
| 419 | 20241205 | 113800 | 31745058100 | 26700 | 26700 | 26700 | 26650 | 2440 |
| 420 | 20241205 | 113700 | 31680010700 | 26650 | 26650 | 26700 | 26650 | 809 |
| 421 | 20241205 | 113600 | 31658447300 | 26650 | 26650 | 26700 | 26650 | 475 |
| 422 | 20241205 | 113500 | 31645776700 | 26650 | 26700 | 26700 | 26650 | 940 |
| 423 | 20241205 | 113400 | 31620725250 | 26700 | 26650 | 26700 | 26650 | 325 |
| 424 | 20241205 | 113300 | 31612048450 | 26650 | 26650 | 26650 | 26600 | 2345 |
| 425 | 20241205 | 113200 | 31549633300 | 26650 | 26650 | 26650 | 26600 | 339 |
| 426 | 20241205 | 113100 | 31540607950 | 26650 | 26700 | 26700 | 26650 | 475 |
| 427 | 20241205 | 113000 | 31527945250 | 26700 | 26600 | 26700 | 26550 | 490 |
| 428 | 20241205 | 112900 | 31514906600 | 26600 | 26600 | 26650 | 26550 | 1013 |
| 429 | 20241205 | 112800 | 31487962550 | 26650 | 26600 | 26650 | 26550 | 335 |
| 430 | 20241205 | 112700 | 31479051700 | 26600 | 26650 | 26650 | 26550 | 1148 |
| 431 | 20241205 | 112600 | 31448517000 | 26650 | 26650 | 26650 | 26600 | 1472 |
| 432 | 20241205 | 112500 | 31409360300 | 26650 | 26650 | 26700 | 26650 | 322 |
| 433 | 20241205 | 112400 | 31400778200 | 26600 | 26650 | 26650 | 26600 | 297 |
| 434 | 20241205 | 112300 | 31392867900 | 26600 | 26700 | 26700 | 26600 | 945 |
| 435 | 20241205 | 112200 | 31367683600 | 26700 | 26650 | 26700 | 26650 | 232 |
| 436 | 20241205 | 112100 | 31361493800 | 26650 | 26700 | 26700 | 26650 | 917 |
| 437 | 20241205 | 112000 | 31337048650 | 26650 | 26700 | 26700 | 26650 | 1234 |
| 438 | 20241205 | 111900 | 31304160400 | 26650 | 26600 | 26650 | 26600 | 1125 |
| 439 | 20241205 | 111800 | 31274189900 | 26650 | 26650 | 26700 | 26600 | 1091 |
| 440 | 20241205 | 111700 | 31245120750 | 26700 | 26700 | 26700 | 26650 | 986 |
| 441 | 20241205 | 111600 | 31218803050 | 26700 | 26750 | 26750 | 26700 | 2762 |
| 442 | 20241205 | 111500 | 31144945300 | 26750 | 26700 | 26750 | 26700 | 715 |
| 443 | 20241205 | 111400 | 31125827000 | 26700 | 26700 | 26700 | 26650 | 1571 |
| 444 | 20241205 | 111300 | 31083929100 | 26700 | 26700 | 26750 | 26650 | 1282 |
| 445 | 20241205 | 111200 | 31049705350 | 26700 | 26750 | 26750 | 26700 | 1311 |
| 446 | 20241205 | 111100 | 31014684750 | 26750 | 26850 | 26850 | 26750 | 2530 |
| 447 | 20241205 | 111000 | 30946932500 | 26850 | 26750 | 26850 | 26750 | 705 |
| 448 | 20241205 | 110900 | 30928057000 | 26750 | 26800 | 26850 | 26750 | 4482 |
| 449 | 20241205 | 110800 | 30808043900 | 26850 | 26850 | 26900 | 26800 | 1720 |
| 450 | 20241205 | 110700 | 30761870200 | 26900 | 26900 | 27000 | 26850 | 2707 |
| 451 | 20241205 | 110600 | 30689018350 | 26900 | 26900 | 26950 | 26850 | 1829 |
| 452 | 20241205 | 110500 | 30639816500 | 26900 | 26950 | 27000 | 26900 | 3074 |
| 453 | 20241205 | 110400 | 30556974650 | 26950 | 27000 | 27050 | 26950 | 2292 |
| 454 | 20241205 | 110300 | 30495085850 | 27050 | 27050 | 27050 | 27000 | 2720 |
| 455 | 20241205 | 110200 | 30421559700 | 27000 | 27150 | 27150 | 27000 | 6207 |
| 456 | 20241205 | 110100 | 30253629500 | 27150 | 26950 | 27250 | 26900 | 28931 |
| 457 | 20241205 | 110000 | 29469055550 | 26900 | 26800 | 26950 | 26800 | 8490 |
| 458 | 20241205 | 105900 | 29240850500 | 26850 | 26750 | 26850 | 26700 | 3243 |
| 459 | 20241205 | 105800 | 29153993150 | 26750 | 26750 | 26750 | 26650 | 1089 |
| 460 | 20241205 | 105700 | 29124912100 | 26650 | 26600 | 26750 | 26550 | 4120 |
| 461 | 20241205 | 105600 | 29015064250 | 26600 | 26550 | 26650 | 26550 | 1126 |
| 462 | 20241205 | 105500 | 28985120000 | 26650 | 26550 | 26650 | 26550 | 1470 |
| 463 | 20241205 | 105400 | 28946005600 | 26550 | 26600 | 26650 | 26550 | 2054 |
| 464 | 20241205 | 105300 | 28891405400 | 26600 | 26550 | 26600 | 26550 | 1846 |
| 465 | 20241205 | 105200 | 28842314250 | 26600 | 26550 | 26600 | 26500 | 1428 |
| 466 | 20241205 | 105100 | 28804397000 | 26550 | 26550 | 26550 | 26500 | 1212 |
| 467 | 20241205 | 105000 | 28772264500 | 26550 | 26550 | 26550 | 26500 | 712 |
| 468 | 20241205 | 104900 | 28753368400 | 26550 | 26600 | 26600 | 26500 | 895 |
| 469 | 20241205 | 104800 | 28729605050 | 26550 | 26550 | 26600 | 26550 | 1733 |
| 470 | 20241205 | 104700 | 28683593800 | 26550 | 26550 | 26600 | 26500 | 1213 |
| 471 | 20241205 | 104600 | 28651384900 | 26550 | 26600 | 26600 | 26550 | 616 |
| 472 | 20241205 | 104500 | 28635005400 | 26600 | 26650 | 26650 | 26600 | 1351 |
| 473 | 20241205 | 104400 | 28599062900 | 26650 | 26650 | 26650 | 26600 | 770 |
| 474 | 20241205 | 104300 | 28578548550 | 26650 | 26700 | 26700 | 26650 | 1085 |
| 475 | 20241205 | 104200 | 28549611450 | 26700 | 26650 | 26700 | 26600 | 3319 |
| 476 | 20241205 | 104100 | 28461073950 | 26700 | 26650 | 26700 | 26600 | 841 |
| 477 | 20241205 | 104000 | 28438660050 | 26650 | 26700 | 26700 | 26600 | 960 |
| 478 | 20241205 | 103900 | 28413075300 | 26700 | 26600 | 26700 | 26600 | 2380 |
| 479 | 20241205 | 103800 | 28349635100 | 26600 | 26550 | 26650 | 26550 | 987 |
| 480 | 20241205 | 103700 | 28323368950 | 26650 | 26550 | 26650 | 26500 | 4729 |
| 481 | 20241205 | 103600 | 28197644800 | 26500 | 26550 | 26550 | 26500 | 1370 |
| 482 | 20241205 | 103500 | 28161329750 | 26550 | 26500 | 26550 | 26450 | 710 |
| 483 | 20241205 | 103400 | 28142516000 | 26500 | 26550 | 26550 | 26450 | 1289 |
| 484 | 20241205 | 103300 | 28108318100 | 26500 | 26550 | 26600 | 26450 | 2511 |
| 485 | 20241205 | 103200 | 28041721800 | 26550 | 26550 | 26600 | 26500 | 3508 |
| 486 | 20241205 | 103100 | 27948574500 | 26500 | 26500 | 26550 | 26500 | 1774 |
| 487 | 20241205 | 103000 | 27901563450 | 26500 | 26400 | 26500 | 26350 | 5060 |
| 488 | 20241205 | 102900 | 27767668000 | 26400 | 26400 | 26450 | 26350 | 1471 |
| 489 | 20241205 | 102800 | 27728840650 | 26400 | 26400 | 26450 | 26350 | 1477 |
| 490 | 20241205 | 102700 | 27689846750 | 26450 | 26450 | 26450 | 26350 | 4382 |
| 491 | 20241205 | 102600 | 27574044150 | 26450 | 26400 | 26450 | 26400 | 1685 |
| 492 | 20241205 | 102500 | 27529544900 | 26400 | 26450 | 26450 | 26400 | 2019 |
| 493 | 20241205 | 102400 | 27476193400 | 26450 | 26450 | 26500 | 26450 | 309 |
| 494 | 20241205 | 102300 | 27468014250 | 26500 | 26500 | 26500 | 26450 | 2612 |
| 495 | 20241205 | 102200 | 27398895850 | 26500 | 26500 | 26500 | 26450 | 7062 |
| 496 | 20241205 | 102100 | 27212062300 | 26500 | 26450 | 26500 | 26450 | 815 |
| 497 | 20241205 | 102000 | 27190499900 | 26450 | 26500 | 26500 | 26400 | 1417 |
| 498 | 20241205 | 101900 | 27153018600 | 26500 | 26500 | 26550 | 26450 | 648 |
| 499 | 20241205 | 101800 | 27135827750 | 26500 | 26500 | 26500 | 26450 | 1673 |
| 500 | 20241205 | 101700 | 27091554900 | 26450 | 26550 | 26550 | 26450 | 884 |
| 501 | 20241205 | 101600 | 27068120750 | 26600 | 26550 | 26600 | 26500 | 1644 |
| 502 | 20241205 | 101500 | 27024462050 | 26550 | 26500 | 26600 | 26450 | 3408 |
| 503 | 20241205 | 101400 | 26934035650 | 26450 | 26400 | 26500 | 26400 | 1011 |
| 504 | 20241205 | 101300 | 26907303850 | 26400 | 26450 | 26500 | 26400 | 1110 |
| 505 | 20241205 | 101200 | 26877976850 | 26350 | 26450 | 26500 | 26350 | 5300 |
| 506 | 20241205 | 101100 | 26737843600 | 26500 | 26550 | 26550 | 26450 | 2725 |
| 507 | 20241205 | 101000 | 26665630300 | 26550 | 26550 | 26600 | 26500 | 1678 |
| 508 | 20241205 | 100900 | 26621069950 | 26550 | 26600 | 26600 | 26500 | 2086 |
| 509 | 20241205 | 100800 | 26565704900 | 26600 | 26500 | 26600 | 26500 | 1140 |
| 510 | 20241205 | 100700 | 26535441700 | 26500 | 26550 | 26600 | 26500 | 1738 |
| 511 | 20241205 | 100600 | 26489301950 | 26600 | 26550 | 26600 | 26450 | 2118 |
| 512 | 20241205 | 100500 | 26433153450 | 26550 | 26450 | 26550 | 26450 | 3229 |
| 513 | 20241205 | 100400 | 26347544550 | 26450 | 26300 | 26450 | 26300 | 2481 |
| 514 | 20241205 | 100300 | 26282070800 | 26300 | 26400 | 26400 | 26250 | 8215 |
| 515 | 20241205 | 100200 | 26065940250 | 26400 | 26500 | 26550 | 26350 | 7533 |
| 516 | 20241205 | 100100 | 25866852100 | 26550 | 26500 | 26650 | 26500 | 3362 |
| 517 | 20241205 | 100000 | 25777556500 | 26550 | 26550 | 26600 | 26500 | 3642 |
| 518 | 20241205 | 095900 | 25680904250 | 26550 | 26400 | 26550 | 26400 | 3825 |
| 519 | 20241205 | 095800 | 25579540850 | 26450 | 26550 | 26550 | 26350 | 16457 |
| 520 | 20241205 | 095700 | 25144640600 | 26500 | 26550 | 26600 | 26500 | 11793 |
| 521 | 20241205 | 095600 | 24832065350 | 26550 | 26600 | 26600 | 26550 | 9240 |
| 522 | 20241205 | 095500 | 24586734050 | 26550 | 26650 | 26650 | 26550 | 8392 |
| 523 | 20241205 | 095400 | 24363496700 | 26650 | 26700 | 26700 | 26600 | 7911 |
| 524 | 20241205 | 095300 | 24152646700 | 26700 | 26700 | 26700 | 26650 | 3354 |
| 525 | 20241205 | 095200 | 24063161000 | 26700 | 26750 | 26750 | 26700 | 3838 |
| 526 | 20241205 | 095100 | 23960683850 | 26750 | 26750 | 26800 | 26750 | 2547 |
| 527 | 20241205 | 095000 | 23892507850 | 26800 | 26700 | 26800 | 26700 | 2866 |
| 528 | 20241205 | 094900 | 23815857200 | 26700 | 26750 | 26750 | 26700 | 3896 |
| 529 | 20241205 | 094800 | 23711807600 | 26750 | 26800 | 26800 | 26700 | 1984 |
| 530 | 20241205 | 094700 | 23658745950 | 26800 | 26850 | 26850 | 26750 | 2436 |
| 531 | 20241205 | 094600 | 23593436200 | 26800 | 26800 | 26850 | 26750 | 1898 |
| 532 | 20241205 | 094500 | 23542610500 | 26800 | 26750 | 26850 | 26750 | 3648 |
| 533 | 20241205 | 094400 | 23444873150 | 26800 | 26750 | 26800 | 26750 | 2180 |
| 534 | 20241205 | 094300 | 23386557250 | 26800 | 26800 | 26850 | 26750 | 2806 |
| 535 | 20241205 | 094200 | 23311384750 | 26800 | 26800 | 26850 | 26750 | 2184 |
| 536 | 20241205 | 094100 | 23252894900 | 26800 | 26700 | 26800 | 26700 | 2334 |
| 537 | 20241205 | 094000 | 23190478350 | 26700 | 26800 | 26800 | 26650 | 5233 |
| 538 | 20241205 | 093900 | 23050718350 | 26800 | 26700 | 26800 | 26650 | 8456 |
| 539 | 20241205 | 093800 | 22825146050 | 26700 | 26650 | 26700 | 26650 | 4659 |
| 540 | 20241205 | 093700 | 22700895650 | 26700 | 26650 | 26750 | 26600 | 8775 |
| 541 | 20241205 | 093600 | 22466885500 | 26650 | 26850 | 26900 | 26650 | 10041 |
| 542 | 20241205 | 093500 | 22198276350 | 26850 | 27050 | 27050 | 26850 | 5660 |
| 543 | 20241205 | 093400 | 22045782050 | 27050 | 27050 | 27100 | 27000 | 3649 |
| 544 | 20241205 | 093300 | 21947152150 | 27050 | 27100 | 27100 | 27000 | 7523 |
| 545 | 20241205 | 093200 | 21743580250 | 27100 | 27050 | 27100 | 27000 | 7821 |
| 546 | 20241205 | 093100 | 21531900800 | 27100 | 27100 | 27150 | 27050 | 6618 |
| 547 | 20241205 | 093000 | 21352597000 | 27100 | 26950 | 27100 | 26900 | 18206 |
| 548 | 20241205 | 092900 | 20860552350 | 26950 | 26900 | 26950 | 26800 | 9469 |
| 549 | 20241205 | 092800 | 20605716600 | 26900 | 26750 | 26900 | 26700 | 8732 |
| 550 | 20241205 | 092700 | 20371696350 | 26700 | 26700 | 26750 | 26700 | 4385 |
| 551 | 20241205 | 092600 | 20254474950 | 26750 | 26700 | 26750 | 26700 | 2275 |
| 552 | 20241205 | 092500 | 20193678850 | 26750 | 26700 | 26750 | 26700 | 4083 |
| 553 | 20241205 | 092400 | 20084575950 | 26700 | 26600 | 26750 | 26600 | 5846 |
| 554 | 20241205 | 092300 | 19928797300 | 26650 | 26950 | 27000 | 26600 | 15575 |
| 555 | 20241205 | 092200 | 19512098200 | 27000 | 26750 | 27000 | 26650 | 28883 |
| 556 | 20241205 | 092100 | 18736984250 | 26750 | 26600 | 26850 | 26550 | 13689 |
| 557 | 20241205 | 092000 | 18370806700 | 26550 | 26800 | 26850 | 26550 | 21923 |
| 558 | 20241205 | 091900 | 17785897700 | 26800 | 26850 | 26850 | 26800 | 5679 |
| 559 | 20241205 | 091800 | 17633643800 | 26850 | 26950 | 26950 | 26800 | 11204 |
| 560 | 20241205 | 091700 | 17332245200 | 26950 | 27000 | 27000 | 26950 | 9570 |
| 561 | 20241205 | 091600 | 17074192950 | 27000 | 26950 | 27000 | 26900 | 9910 |
| 562 | 20241205 | 091500 | 16806994900 | 26950 | 26950 | 27000 | 26900 | 16286 |
| 563 | 20241205 | 091400 | 16367582600 | 26950 | 26900 | 27050 | 26900 | 15391 |
| 564 | 20241205 | 091300 | 15952460350 | 26900 | 26700 | 26950 | 26650 | 20312 |
| 565 | 20241205 | 091200 | 15409288650 | 26650 | 26800 | 26850 | 26650 | 19638 |
| 566 | 20241205 | 091100 | 14883923500 | 26800 | 27050 | 27050 | 26800 | 25396 |
| 567 | 20241205 | 091000 | 14199430200 | 27050 | 27000 | 27150 | 26950 | 19624 |
| 568 | 20241205 | 090900 | 13668854850 | 27000 | 27050 | 27100 | 26950 | 27150 |
| 569 | 20241205 | 090800 | 12934647150 | 27050 | 26850 | 27250 | 26800 | 48885 |
| 570 | 20241205 | 090700 | 11614264900 | 26800 | 27100 | 27150 | 26800 | 40699 |
| 571 | 20241205 | 090600 | 10515140650 | 27100 | 27350 | 27450 | 27100 | 32640 |
| 572 | 20241205 | 090500 | 9624072200 | 27400 | 27450 | 27500 | 27350 | 40258 |
| 573 | 20241205 | 090400 | 8520138100 | 27400 | 27300 | 27450 | 27300 | 34824 |
| 574 | 20241205 | 090300 | 7566339750 | 27350 | 27400 | 27500 | 27100 | 95353 |
| 575 | 20241205 | 090200 | 4964414800 | 27450 | 27850 | 27900 | 27000 | 179715 |
| 576 | 20241205 | 090100 | 0 | 25700 | 25700 | 25700 | 25700 | 0 |
| 577 | 20241205 | 090000 | 0 | 25700 | 25700 | 25700 | 25700 | 0 |