31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 183400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 3 | 20241211 | 183300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20241211 | 183200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20241211 | 183100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20241211 | 183000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20241211 | 182900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20241211 | 182800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20241211 | 182700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20241211 | 182600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20241211 | 182500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20241211 | 182400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20241211 | 182300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20241211 | 182200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20241211 | 182100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20241211 | 182000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20241211 | 181900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20241211 | 181800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20241211 | 181700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20241211 | 181600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20241211 | 181500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20241211 | 181400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20241211 | 181300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20241211 | 181200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20241211 | 181100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20241211 | 181000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20241211 | 180900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20241211 | 180800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20241211 | 180700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20241211 | 180600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20241211 | 180500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20241211 | 180400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 33 | 20241211 | 180300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20241211 | 180200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20241211 | 180100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20241211 | 180000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20241211 | 175900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20241211 | 175800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20241211 | 175700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20241211 | 175600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20241211 | 175500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20241211 | 175400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20241211 | 175300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20241211 | 175200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20241211 | 175100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20241211 | 175000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20241211 | 174900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20241211 | 174800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20241211 | 174700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20241211 | 174600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20241211 | 174500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20241211 | 174400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20241211 | 174300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20241211 | 174200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20241211 | 174100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20241211 | 174000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20241211 | 173900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20241211 | 173800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20241211 | 173700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20241211 | 173600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20241211 | 173500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20241211 | 173400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 63 | 20241211 | 173300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20241211 | 173200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20241211 | 173100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20241211 | 173000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20241211 | 172900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20241211 | 172800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20241211 | 172700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20241211 | 172600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20241211 | 172500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20241211 | 172400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20241211 | 172300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20241211 | 172200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20241211 | 172100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20241211 | 172000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20241211 | 171900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20241211 | 171800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20241211 | 171700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20241211 | 171600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20241211 | 171500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20241211 | 171400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20241211 | 171300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20241211 | 171200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20241211 | 171100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20241211 | 171000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20241211 | 170900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20241211 | 170800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20241211 | 170700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20241211 | 170600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20241211 | 170500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20241211 | 170400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 93 | 20241211 | 170300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20241211 | 170200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20241211 | 170100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20241211 | 170000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20241211 | 165900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20241211 | 165800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20241211 | 165700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20241211 | 165600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20241211 | 165500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20241211 | 165400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20241211 | 165300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20241211 | 165200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20241211 | 165100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20241211 | 165000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20241211 | 164900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20241211 | 164800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20241211 | 164700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20241211 | 164600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20241211 | 164500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20241211 | 164400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20241211 | 164300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20241211 | 164200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20241211 | 164100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20241211 | 164000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20241211 | 163900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20241211 | 163800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20241211 | 163700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20241211 | 163600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20241211 | 163500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20241211 | 163400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 123 | 20241211 | 163300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20241211 | 163200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20241211 | 163100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20241211 | 163000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20241211 | 162900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20241211 | 162800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20241211 | 162700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20241211 | 162600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20241211 | 162500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20241211 | 162400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20241211 | 162300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20241211 | 162200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20241211 | 162100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20241211 | 162000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20241211 | 161900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20241211 | 161800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20241211 | 161700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20241211 | 161600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20241211 | 161500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20241211 | 161400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20241211 | 161300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20241211 | 161200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20241211 | 161100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20241211 | 161000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20241211 | 160900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20241211 | 160800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20241211 | 160700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20241211 | 160600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20241211 | 160500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20241211 | 160400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 153 | 20241211 | 160300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20241211 | 160200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20241211 | 160100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20241211 | 160000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20241211 | 155900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20241211 | 155800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20241211 | 155700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20241211 | 155600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20241211 | 155500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20241211 | 155400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20241211 | 155300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20241211 | 155200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20241211 | 155100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20241211 | 155000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20241211 | 154900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20241211 | 154800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20241211 | 154700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20241211 | 154600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20241211 | 154500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20241211 | 154400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20241211 | 154300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20241211 | 154200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20241211 | 154100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20241211 | 154000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20241211 | 153900 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20241211 | 153800 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20241211 | 153700 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20241211 | 153600 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20241211 | 153500 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20241211 | 153400 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 183 | 20241211 | 153300 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20241211 | 153200 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20241211 | 153100 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20241211 | 153000 | 10703372500 | 26800 | 26800 | 26800 | 26800 | 23021 |
| 187 | 20241211 | 152900 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 188 | 20241211 | 152800 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 189 | 20241211 | 152700 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 190 | 20241211 | 152600 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 191 | 20241211 | 152500 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 192 | 20241211 | 152400 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 193 | 20241211 | 152300 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 194 | 20241211 | 152200 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 195 | 20241211 | 152100 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 196 | 20241211 | 152000 | 10086409700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 197 | 20241211 | 151900 | 10086409700 | 26850 | 26800 | 26850 | 26800 | 3563 |
| 198 | 20241211 | 151800 | 9990870400 | 26850 | 26850 | 26850 | 26800 | 464 |
| 199 | 20241211 | 151700 | 9978427000 | 26850 | 26850 | 26850 | 26800 | 2949 |
| 200 | 20241211 | 151600 | 9899356000 | 26800 | 26850 | 26850 | 26800 | 5999 |
| 201 | 20241211 | 151500 | 9738535000 | 26850 | 26850 | 26850 | 26800 | 902 |
| 202 | 20241211 | 151400 | 9714329400 | 26850 | 26800 | 26850 | 26800 | 807 |
| 203 | 20241211 | 151300 | 9692674600 | 26800 | 26850 | 26900 | 26800 | 9918 |
| 204 | 20241211 | 151200 | 9426414700 | 26900 | 26900 | 26900 | 26850 | 1938 |
| 205 | 20241211 | 151100 | 9374289100 | 26850 | 26850 | 26900 | 26850 | 994 |
| 206 | 20241211 | 151000 | 9347559550 | 26900 | 26850 | 26900 | 26850 | 1601 |
| 207 | 20241211 | 150900 | 9304506900 | 26900 | 26900 | 26900 | 26850 | 1328 |
| 208 | 20241211 | 150800 | 9268805100 | 26850 | 26850 | 26900 | 26850 | 2272 |
| 209 | 20241211 | 150700 | 9207748750 | 26850 | 26900 | 26900 | 26850 | 1404 |
| 210 | 20241211 | 150600 | 9170009850 | 26850 | 26900 | 26900 | 26850 | 1172 |
| 211 | 20241211 | 150500 | 9138513300 | 26850 | 26850 | 26900 | 26850 | 3489 |
| 212 | 20241211 | 150400 | 9044787800 | 26900 | 26850 | 26900 | 26850 | 695 |
| 213 | 20241211 | 150300 | 9026103600 | 26850 | 26850 | 26850 | 26800 | 3479 |
| 214 | 20241211 | 150200 | 8932704150 | 26850 | 26800 | 26850 | 26800 | 1472 |
| 215 | 20241211 | 150100 | 8893185750 | 26850 | 26800 | 26850 | 26800 | 1097 |
| 216 | 20241211 | 150000 | 8863738400 | 26800 | 26850 | 26850 | 26800 | 2547 |
| 217 | 20241211 | 145900 | 8795362050 | 26850 | 26850 | 26850 | 26800 | 1462 |
| 218 | 20241211 | 145800 | 8756122500 | 26850 | 26800 | 26850 | 26800 | 756 |
| 219 | 20241211 | 145700 | 8735827350 | 26850 | 26850 | 26850 | 26800 | 1780 |
| 220 | 20241211 | 145600 | 8688043650 | 26850 | 26800 | 26850 | 26800 | 1146 |
| 221 | 20241211 | 145500 | 8657289400 | 26800 | 26850 | 26850 | 26800 | 1142 |
| 222 | 20241211 | 145400 | 8626634300 | 26800 | 26850 | 26850 | 26800 | 1401 |
| 223 | 20241211 | 145300 | 8589031500 | 26800 | 26850 | 26850 | 26800 | 980 |
| 224 | 20241211 | 145200 | 8562733450 | 26850 | 26850 | 26850 | 26800 | 995 |
| 225 | 20241211 | 145100 | 8536026500 | 26850 | 26850 | 26850 | 26800 | 822 |
| 226 | 20241211 | 145000 | 8513960100 | 26850 | 26850 | 26850 | 26750 | 3993 |
| 227 | 20241211 | 144900 | 8406912350 | 26850 | 26700 | 26850 | 26700 | 8813 |
| 228 | 20241211 | 144800 | 8170817500 | 26750 | 26700 | 26750 | 26650 | 8670 |
| 229 | 20241211 | 144700 | 7938929900 | 26700 | 26700 | 26750 | 26650 | 4855 |
| 230 | 20241211 | 144600 | 7809297950 | 26650 | 26700 | 26700 | 26650 | 664 |
| 231 | 20241211 | 144500 | 7791579450 | 26650 | 26650 | 26700 | 26650 | 1150 |
| 232 | 20241211 | 144400 | 7760892550 | 26700 | 26700 | 26700 | 26650 | 670 |
| 233 | 20241211 | 144300 | 7743008800 | 26700 | 26700 | 26700 | 26650 | 1262 |
| 234 | 20241211 | 144200 | 7709322400 | 26700 | 26700 | 26700 | 26650 | 768 |
| 235 | 20241211 | 144100 | 7688822300 | 26700 | 26700 | 26700 | 26650 | 867 |
| 236 | 20241211 | 144000 | 7665680950 | 26700 | 26700 | 26700 | 26650 | 1017 |
| 237 | 20241211 | 143900 | 7638535850 | 26700 | 26700 | 26750 | 26650 | 4908 |
| 238 | 20241211 | 143800 | 7507484950 | 26650 | 26700 | 26700 | 26650 | 878 |
| 239 | 20241211 | 143700 | 7484051000 | 26700 | 26700 | 26700 | 26650 | 1190 |
| 240 | 20241211 | 143600 | 7452283750 | 26700 | 26700 | 26700 | 26650 | 727 |
| 241 | 20241211 | 143500 | 7432885200 | 26700 | 26700 | 26700 | 26650 | 958 |
| 242 | 20241211 | 143400 | 7407312450 | 26700 | 26650 | 26700 | 26650 | 1237 |
| 243 | 20241211 | 143300 | 7374330550 | 26600 | 26600 | 26650 | 26600 | 798 |
| 244 | 20241211 | 143200 | 7353074200 | 26650 | 26650 | 26650 | 26600 | 804 |
| 245 | 20241211 | 143100 | 7331652650 | 26650 | 26700 | 26700 | 26600 | 3686 |
| 246 | 20241211 | 143000 | 7233419150 | 26650 | 26700 | 26700 | 26650 | 1543 |
| 247 | 20241211 | 142900 | 7192226550 | 26650 | 26700 | 26700 | 26650 | 921 |
| 248 | 20241211 | 142800 | 7167649150 | 26700 | 26700 | 26700 | 26650 | 735 |
| 249 | 20241211 | 142700 | 7148029350 | 26700 | 26700 | 26700 | 26650 | 694 |
| 250 | 20241211 | 142600 | 7129505850 | 26650 | 26700 | 26700 | 26650 | 991 |
| 251 | 20241211 | 142500 | 7103054700 | 26700 | 26700 | 26700 | 26650 | 621 |
| 252 | 20241211 | 142400 | 7086480300 | 26700 | 26700 | 26700 | 26650 | 1114 |
| 253 | 20241211 | 142300 | 7056744500 | 26650 | 26700 | 26700 | 26650 | 1273 |
| 254 | 20241211 | 142200 | 7022770200 | 26700 | 26700 | 26700 | 26650 | 533 |
| 255 | 20241211 | 142100 | 7008547300 | 26700 | 26650 | 26700 | 26650 | 1030 |
| 256 | 20241211 | 142000 | 6981053800 | 26700 | 26650 | 26700 | 26650 | 702 |
| 257 | 20241211 | 141900 | 6962316900 | 26700 | 26700 | 26700 | 26650 | 744 |
| 258 | 20241211 | 141800 | 6942461200 | 26700 | 26700 | 26700 | 26650 | 1044 |
| 259 | 20241211 | 141700 | 6914592100 | 26700 | 26700 | 26700 | 26650 | 775 |
| 260 | 20241211 | 141600 | 6893906450 | 26700 | 26700 | 26700 | 26650 | 715 |
| 261 | 20241211 | 141500 | 6874822450 | 26700 | 26700 | 26700 | 26650 | 759 |
| 262 | 20241211 | 141400 | 6854567300 | 26700 | 26700 | 26700 | 26650 | 849 |
| 263 | 20241211 | 141300 | 6831906650 | 26700 | 26650 | 26700 | 26650 | 586 |
| 264 | 20241211 | 141200 | 6816269300 | 26700 | 26700 | 26700 | 26650 | 666 |
| 265 | 20241211 | 141100 | 6798493050 | 26700 | 26700 | 26700 | 26650 | 908 |
| 266 | 20241211 | 141000 | 6774254800 | 26700 | 26650 | 26700 | 26650 | 604 |
| 267 | 20241211 | 140900 | 6758135800 | 26650 | 26650 | 26700 | 26650 | 1025 |
| 268 | 20241211 | 140800 | 6730791950 | 26650 | 26650 | 26650 | 26600 | 544 |
| 269 | 20241211 | 140700 | 6716299700 | 26650 | 26650 | 26650 | 26600 | 840 |
| 270 | 20241211 | 140600 | 6693921800 | 26650 | 26600 | 26650 | 26600 | 1395 |
| 271 | 20241211 | 140500 | 6656756100 | 26650 | 26650 | 26650 | 26600 | 489 |
| 272 | 20241211 | 140400 | 6643729450 | 26650 | 26700 | 26700 | 26600 | 1222 |
| 273 | 20241211 | 140300 | 6611166500 | 26650 | 26650 | 26700 | 26600 | 790 |
| 274 | 20241211 | 140200 | 6590093100 | 26650 | 26600 | 26650 | 26600 | 629 |
| 275 | 20241211 | 140100 | 6573338800 | 26600 | 26650 | 26650 | 26600 | 870 |
| 276 | 20241211 | 140000 | 6550158700 | 26600 | 26650 | 26650 | 26600 | 600 |
| 277 | 20241211 | 135900 | 6534173950 | 26650 | 26700 | 26700 | 26600 | 1238 |
| 278 | 20241211 | 135800 | 6501156650 | 26700 | 26650 | 26700 | 26600 | 1649 |
| 279 | 20241211 | 135700 | 6457192400 | 26650 | 26650 | 26700 | 26600 | 702 |
| 280 | 20241211 | 135600 | 6438481550 | 26650 | 26650 | 26700 | 26600 | 1923 |
| 281 | 20241211 | 135500 | 6387238550 | 26650 | 26600 | 26650 | 26600 | 864 |
| 282 | 20241211 | 135400 | 6364234550 | 26600 | 26650 | 26700 | 26600 | 982 |
| 283 | 20241211 | 135300 | 6338070950 | 26650 | 26700 | 26700 | 26600 | 1525 |
| 284 | 20241211 | 135200 | 6297436300 | 26700 | 26650 | 26700 | 26600 | 1607 |
| 285 | 20241211 | 135100 | 6254612550 | 26600 | 26600 | 26650 | 26600 | 573 |
| 286 | 20241211 | 135000 | 6239355100 | 26600 | 26650 | 26650 | 26600 | 627 |
| 287 | 20241211 | 134900 | 6222655350 | 26650 | 26600 | 26650 | 26600 | 977 |
| 288 | 20241211 | 134800 | 6196638400 | 26600 | 26650 | 26650 | 26600 | 742 |
| 289 | 20241211 | 134700 | 6176878400 | 26650 | 26650 | 26650 | 26600 | 743 |
| 290 | 20241211 | 134600 | 6157081050 | 26650 | 26600 | 26650 | 26600 | 977 |
| 291 | 20241211 | 134500 | 6131064750 | 26650 | 26650 | 26650 | 26600 | 369 |
| 292 | 20241211 | 134400 | 6121231100 | 26650 | 26600 | 26650 | 26600 | 846 |
| 293 | 20241211 | 134300 | 6098707350 | 26650 | 26650 | 26650 | 26600 | 662 |
| 294 | 20241211 | 134200 | 6081080400 | 26600 | 26650 | 26650 | 26600 | 705 |
| 295 | 20241211 | 134100 | 6062297100 | 26550 | 26650 | 26650 | 26550 | 747 |
| 296 | 20241211 | 134000 | 6042423750 | 26650 | 26650 | 26650 | 26600 | 536 |
| 297 | 20241211 | 133900 | 6028150700 | 26650 | 26600 | 26650 | 26600 | 483 |
| 298 | 20241211 | 133800 | 6015285600 | 26650 | 26650 | 26650 | 26600 | 380 |
| 299 | 20241211 | 133700 | 6005167000 | 26650 | 26600 | 26650 | 26600 | 627 |
| 300 | 20241211 | 133600 | 5988463950 | 26650 | 26650 | 26650 | 26600 | 765 |
| 301 | 20241211 | 133500 | 5968098350 | 26650 | 26600 | 26650 | 26600 | 835 |
| 302 | 20241211 | 133400 | 5945853950 | 26650 | 26650 | 26650 | 26600 | 217 |
| 303 | 20241211 | 133300 | 5940074900 | 26650 | 26700 | 26700 | 26600 | 834 |
| 304 | 20241211 | 133200 | 5917849250 | 26650 | 26700 | 26700 | 26650 | 1752 |
| 305 | 20241211 | 133100 | 5871135850 | 26700 | 26600 | 26700 | 26600 | 3588 |
| 306 | 20241211 | 133000 | 5775501800 | 26650 | 26650 | 26650 | 26600 | 595 |
| 307 | 20241211 | 132900 | 5759650850 | 26550 | 26600 | 26650 | 26550 | 814 |
| 308 | 20241211 | 132800 | 5737994300 | 26650 | 26650 | 26650 | 26550 | 653 |
| 309 | 20241211 | 132700 | 5720627200 | 26650 | 26550 | 26650 | 26550 | 533 |
| 310 | 20241211 | 132600 | 5706425000 | 26600 | 26600 | 26650 | 26550 | 624 |
| 311 | 20241211 | 132500 | 5689828900 | 26650 | 26600 | 26650 | 26550 | 1610 |
| 312 | 20241211 | 132400 | 5647000600 | 26600 | 26600 | 26600 | 26550 | 334 |
| 313 | 20241211 | 132300 | 5638121450 | 26600 | 26600 | 26650 | 26550 | 737 |
| 314 | 20241211 | 132200 | 5618503500 | 26650 | 26600 | 26650 | 26550 | 395 |
| 315 | 20241211 | 132100 | 5607990000 | 26600 | 26500 | 26650 | 26500 | 3003 |
| 316 | 20241211 | 132000 | 5528126450 | 26600 | 26600 | 26600 | 26550 | 1099 |
| 317 | 20241211 | 131900 | 5498914400 | 26600 | 26600 | 26600 | 26550 | 483 |
| 318 | 20241211 | 131800 | 5486083050 | 26600 | 26600 | 26600 | 26550 | 662 |
| 319 | 20241211 | 131700 | 5468483050 | 26550 | 26600 | 26600 | 26550 | 503 |
| 320 | 20241211 | 131600 | 5455117800 | 26550 | 26600 | 26600 | 26550 | 543 |
| 321 | 20241211 | 131500 | 5440685500 | 26550 | 26550 | 26600 | 26550 | 542 |
| 322 | 20241211 | 131400 | 5426277050 | 26550 | 26600 | 26600 | 26550 | 567 |
| 323 | 20241211 | 131300 | 5411204000 | 26600 | 26550 | 26600 | 26550 | 527 |
| 324 | 20241211 | 131200 | 5397194250 | 26550 | 26550 | 26600 | 26550 | 1060 |
| 325 | 20241211 | 131100 | 5369036700 | 26550 | 26600 | 26600 | 26550 | 477 |
| 326 | 20241211 | 131000 | 5356351900 | 26550 | 26550 | 26600 | 26550 | 440 |
| 327 | 20241211 | 130900 | 5344657550 | 26600 | 26550 | 26600 | 26550 | 514 |
| 328 | 20241211 | 130800 | 5331000350 | 26600 | 26600 | 26600 | 26550 | 1100 |
| 329 | 20241211 | 130700 | 5301757850 | 26600 | 26550 | 26600 | 26550 | 443 |
| 330 | 20241211 | 130600 | 5289982350 | 26550 | 26600 | 26600 | 26550 | 704 |
| 331 | 20241211 | 130500 | 5271269650 | 26600 | 26600 | 26600 | 26550 | 184 |
| 332 | 20241211 | 130400 | 5266376900 | 26550 | 26600 | 26600 | 26550 | 222 |
| 333 | 20241211 | 130300 | 5260476600 | 26550 | 26550 | 26600 | 26550 | 829 |
| 334 | 20241211 | 130200 | 5238436050 | 26600 | 26600 | 26600 | 26550 | 351 |
| 335 | 20241211 | 130100 | 5229107850 | 26600 | 26600 | 26600 | 26550 | 593 |
| 336 | 20241211 | 130000 | 5213347750 | 26600 | 26550 | 26600 | 26500 | 316 |
| 337 | 20241211 | 125900 | 5204949250 | 26600 | 26550 | 26600 | 26500 | 472 |
| 338 | 20241211 | 125800 | 5192423350 | 26600 | 26550 | 26600 | 26500 | 439 |
| 339 | 20241211 | 125700 | 5180754550 | 26550 | 26600 | 26600 | 26500 | 710 |
| 340 | 20241211 | 125600 | 5161894350 | 26600 | 26550 | 26600 | 26550 | 788 |
| 341 | 20241211 | 125500 | 5140952400 | 26600 | 26600 | 26600 | 26550 | 641 |
| 342 | 20241211 | 125400 | 5123921950 | 26600 | 26600 | 26600 | 26550 | 519 |
| 343 | 20241211 | 125300 | 5110126450 | 26600 | 26550 | 26600 | 26550 | 306 |
| 344 | 20241211 | 125200 | 5101996950 | 26600 | 26600 | 26600 | 26550 | 469 |
| 345 | 20241211 | 125100 | 5089532450 | 26600 | 26600 | 26600 | 26550 | 497 |
| 346 | 20241211 | 125000 | 5076319400 | 26600 | 26600 | 26600 | 26550 | 262 |
| 347 | 20241211 | 124900 | 5069355300 | 26600 | 26600 | 26600 | 26500 | 672 |
| 348 | 20241211 | 124800 | 5051493950 | 26600 | 26600 | 26600 | 26550 | 212 |
| 349 | 20241211 | 124700 | 5045859700 | 26600 | 26600 | 26600 | 26500 | 495 |
| 350 | 20241211 | 124600 | 5032713900 | 26500 | 26600 | 26600 | 26500 | 875 |
| 351 | 20241211 | 124500 | 5009466500 | 26600 | 26600 | 26600 | 26550 | 387 |
| 352 | 20241211 | 124400 | 4999181750 | 26600 | 26550 | 26600 | 26500 | 515 |
| 353 | 20241211 | 124300 | 4985494000 | 26600 | 26500 | 26600 | 26500 | 415 |
| 354 | 20241211 | 124200 | 4974463650 | 26550 | 26600 | 26600 | 26550 | 1083 |
| 355 | 20241211 | 124100 | 4945685500 | 26600 | 26600 | 26600 | 26550 | 610 |
| 356 | 20241211 | 124000 | 4929463050 | 26550 | 26600 | 26600 | 26550 | 527 |
| 357 | 20241211 | 123900 | 4915462700 | 26600 | 26550 | 26600 | 26550 | 1092 |
| 358 | 20241211 | 123800 | 4886449800 | 26600 | 26550 | 26600 | 26550 | 345 |
| 359 | 20241211 | 123700 | 4877278000 | 26550 | 26550 | 26600 | 26550 | 455 |
| 360 | 20241211 | 123600 | 4865182200 | 26600 | 26600 | 26600 | 26550 | 929 |
| 361 | 20241211 | 123500 | 4840506800 | 26550 | 26600 | 26600 | 26550 | 386 |
| 362 | 20241211 | 123400 | 4830248000 | 26600 | 26550 | 26600 | 26550 | 526 |
| 363 | 20241211 | 123300 | 4816259200 | 26600 | 26600 | 26600 | 26550 | 308 |
| 364 | 20241211 | 123200 | 4808071050 | 26550 | 26600 | 26600 | 26550 | 1078 |
| 365 | 20241211 | 123100 | 4779405600 | 26600 | 26600 | 26600 | 26550 | 172 |
| 366 | 20241211 | 123000 | 4774830550 | 26600 | 26600 | 26600 | 26550 | 752 |
| 367 | 20241211 | 122900 | 4754855400 | 26600 | 26550 | 26600 | 26550 | 830 |
| 368 | 20241211 | 122800 | 4732787700 | 26550 | 26550 | 26600 | 26550 | 385 |
| 369 | 20241211 | 122700 | 4722555600 | 26600 | 26550 | 26600 | 26550 | 634 |
| 370 | 20241211 | 122600 | 4705698300 | 26600 | 26600 | 26600 | 26550 | 615 |
| 371 | 20241211 | 122500 | 4689349600 | 26550 | 26600 | 26600 | 26550 | 313 |
| 372 | 20241211 | 122400 | 4681025300 | 26600 | 26550 | 26600 | 26550 | 555 |
| 373 | 20241211 | 122300 | 4666276450 | 26600 | 26550 | 26600 | 26550 | 340 |
| 374 | 20241211 | 122200 | 4657237400 | 26550 | 26550 | 26600 | 26550 | 1068 |
| 375 | 20241211 | 122100 | 4628857650 | 26550 | 26600 | 26600 | 26550 | 380 |
| 376 | 20241211 | 122000 | 4618752750 | 26600 | 26600 | 26600 | 26550 | 596 |
| 377 | 20241211 | 121900 | 4602905500 | 26600 | 26600 | 26600 | 26550 | 569 |
| 378 | 20241211 | 121800 | 4587779200 | 26600 | 26600 | 26600 | 26550 | 499 |
| 379 | 20241211 | 121700 | 4574508400 | 26600 | 26550 | 26600 | 26550 | 647 |
| 380 | 20241211 | 121600 | 4557311200 | 26550 | 26600 | 26600 | 26550 | 503 |
| 381 | 20241211 | 121500 | 4543939050 | 26550 | 26600 | 26600 | 26550 | 598 |
| 382 | 20241211 | 121400 | 4528037300 | 26550 | 26550 | 26600 | 26550 | 337 |
| 383 | 20241211 | 121300 | 4519082350 | 26600 | 26600 | 26600 | 26550 | 483 |
| 384 | 20241211 | 121200 | 4506241800 | 26600 | 26550 | 26600 | 26550 | 621 |
| 385 | 20241211 | 121100 | 4489731700 | 26550 | 26550 | 26600 | 26550 | 405 |
| 386 | 20241211 | 121000 | 4478966200 | 26600 | 26600 | 26600 | 26550 | 573 |
| 387 | 20241211 | 120900 | 4463729250 | 26600 | 26600 | 26600 | 26550 | 319 |
| 388 | 20241211 | 120800 | 4455251150 | 26600 | 26600 | 26600 | 26550 | 512 |
| 389 | 20241211 | 120700 | 4441636100 | 26600 | 26550 | 26600 | 26550 | 343 |
| 390 | 20241211 | 120600 | 4432516850 | 26600 | 26600 | 26600 | 26550 | 405 |
| 391 | 20241211 | 120500 | 4421752200 | 26550 | 26600 | 26600 | 26550 | 630 |
| 392 | 20241211 | 120400 | 4405003600 | 26600 | 26600 | 26600 | 26550 | 272 |
| 393 | 20241211 | 120300 | 4397769200 | 26550 | 26600 | 26600 | 26550 | 575 |
| 394 | 20241211 | 120200 | 4382482100 | 26600 | 26550 | 26600 | 26500 | 311 |
| 395 | 20241211 | 120100 | 4374216950 | 26550 | 26600 | 26600 | 26500 | 1094 |
| 396 | 20241211 | 120000 | 4345163950 | 26550 | 26600 | 26600 | 26550 | 551 |
| 397 | 20241211 | 115900 | 4330515150 | 26600 | 26550 | 26600 | 26550 | 656 |
| 398 | 20241211 | 115800 | 4313087800 | 26550 | 26550 | 26600 | 26500 | 721 |
| 399 | 20241211 | 115700 | 4293941450 | 26500 | 26550 | 26550 | 26500 | 166 |
| 400 | 20241211 | 115600 | 4289534650 | 26550 | 26500 | 26550 | 26500 | 317 |
| 401 | 20241211 | 115500 | 4281120600 | 26550 | 26550 | 26550 | 26500 | 428 |
| 402 | 20241211 | 115400 | 4269761200 | 26550 | 26550 | 26550 | 26500 | 404 |
| 403 | 20241211 | 115300 | 4259036950 | 26500 | 26550 | 26550 | 26500 | 752 |
| 404 | 20241211 | 115200 | 4239077150 | 26500 | 26550 | 26550 | 26500 | 179 |
| 405 | 20241211 | 115100 | 4234328700 | 26550 | 26550 | 26550 | 26500 | 476 |
| 406 | 20241211 | 115000 | 4221692700 | 26550 | 26500 | 26550 | 26500 | 247 |
| 407 | 20241211 | 114900 | 4215136600 | 26500 | 26500 | 26550 | 26500 | 381 |
| 408 | 20241211 | 114800 | 4205030850 | 26550 | 26600 | 26600 | 26500 | 899 |
| 409 | 20241211 | 114700 | 4181141500 | 26600 | 26550 | 26600 | 26550 | 911 |
| 410 | 20241211 | 114600 | 4156942050 | 26500 | 26500 | 26550 | 26500 | 429 |
| 411 | 20241211 | 114500 | 4145556450 | 26500 | 26550 | 26550 | 26500 | 309 |
| 412 | 20241211 | 114400 | 4137357450 | 26550 | 26550 | 26550 | 26500 | 109 |
| 413 | 20241211 | 114300 | 4134464450 | 26500 | 26550 | 26550 | 26500 | 625 |
| 414 | 20241211 | 114200 | 4117881650 | 26550 | 26500 | 26550 | 26500 | 497 |
| 415 | 20241211 | 114100 | 4104700150 | 26550 | 26500 | 26550 | 26500 | 339 |
| 416 | 20241211 | 114000 | 4095704450 | 26550 | 26550 | 26550 | 26500 | 388 |
| 417 | 20241211 | 113900 | 4085413050 | 26500 | 26550 | 26550 | 26500 | 619 |
| 418 | 20241211 | 113800 | 4068988700 | 26500 | 26550 | 26550 | 26500 | 281 |
| 419 | 20241211 | 113700 | 4061536450 | 26550 | 26500 | 26550 | 26500 | 483 |
| 420 | 20241211 | 113600 | 4048725150 | 26550 | 26500 | 26550 | 26500 | 331 |
| 421 | 20241211 | 113500 | 4039940300 | 26550 | 26550 | 26600 | 26500 | 469 |
| 422 | 20241211 | 113400 | 4027488950 | 26550 | 26600 | 26600 | 26550 | 794 |
| 423 | 20241211 | 113300 | 4006390800 | 26600 | 26600 | 26600 | 26550 | 458 |
| 424 | 20241211 | 113200 | 3994224750 | 26550 | 26600 | 26600 | 26550 | 358 |
| 425 | 20241211 | 113100 | 3984715000 | 26550 | 26600 | 26600 | 26550 | 634 |
| 426 | 20241211 | 113000 | 3967853000 | 26550 | 26600 | 26600 | 26550 | 274 |
| 427 | 20241211 | 112900 | 3960572550 | 26550 | 26600 | 26600 | 26550 | 389 |
| 428 | 20241211 | 112800 | 3950230950 | 26600 | 26600 | 26600 | 26550 | 442 |
| 429 | 20241211 | 112700 | 3938482850 | 26550 | 26600 | 26600 | 26550 | 279 |
| 430 | 20241211 | 112600 | 3931065600 | 26600 | 26550 | 26600 | 26550 | 527 |
| 431 | 20241211 | 112500 | 3917051650 | 26600 | 26600 | 26600 | 26550 | 542 |
| 432 | 20241211 | 112400 | 3902648800 | 26600 | 26550 | 26600 | 26500 | 979 |
| 433 | 20241211 | 112300 | 3876659850 | 26500 | 26550 | 26550 | 26500 | 260 |
| 434 | 20241211 | 112200 | 3869757350 | 26550 | 26550 | 26550 | 26500 | 420 |
| 435 | 20241211 | 112100 | 3858611850 | 26550 | 26550 | 26550 | 26500 | 254 |
| 436 | 20241211 | 112000 | 3851870800 | 26550 | 26550 | 26550 | 26500 | 422 |
| 437 | 20241211 | 111900 | 3840672700 | 26550 | 26500 | 26550 | 26500 | 543 |
| 438 | 20241211 | 111800 | 3826269350 | 26550 | 26550 | 26550 | 26500 | 204 |
| 439 | 20241211 | 111700 | 3820853800 | 26550 | 26500 | 26600 | 26500 | 632 |
| 440 | 20241211 | 111600 | 3804073400 | 26550 | 26550 | 26550 | 26500 | 264 |
| 441 | 20241211 | 111500 | 3797066550 | 26550 | 26500 | 26550 | 26500 | 723 |
| 442 | 20241211 | 111400 | 3777877700 | 26550 | 26550 | 26550 | 26500 | 459 |
| 443 | 20241211 | 111300 | 3765693300 | 26500 | 26550 | 26550 | 26500 | 237 |
| 444 | 20241211 | 111200 | 3759404800 | 26500 | 26550 | 26550 | 26500 | 635 |
| 445 | 20241211 | 111100 | 3742556050 | 26550 | 26550 | 26550 | 26500 | 226 |
| 446 | 20241211 | 111000 | 3736558350 | 26500 | 26550 | 26550 | 26500 | 353 |
| 447 | 20241211 | 110900 | 3727189850 | 26550 | 26550 | 26600 | 26450 | 655 |
| 448 | 20241211 | 110800 | 3709798900 | 26500 | 26550 | 26600 | 26500 | 344 |
| 449 | 20241211 | 110700 | 3700665500 | 26600 | 26550 | 26600 | 26500 | 556 |
| 450 | 20241211 | 110600 | 3685887200 | 26600 | 26550 | 26600 | 26500 | 1320 |
| 451 | 20241211 | 110500 | 3650840100 | 26550 | 26550 | 26600 | 26550 | 716 |
| 452 | 20241211 | 110400 | 3631816550 | 26600 | 26550 | 26600 | 26550 | 320 |
| 453 | 20241211 | 110300 | 3623311350 | 26600 | 26550 | 26600 | 26550 | 709 |
| 454 | 20241211 | 110200 | 3604470000 | 26550 | 26600 | 26600 | 26550 | 548 |
| 455 | 20241211 | 110100 | 3589904800 | 26550 | 26600 | 26600 | 26550 | 651 |
| 456 | 20241211 | 110000 | 3572595400 | 26600 | 26600 | 26600 | 26550 | 554 |
| 457 | 20241211 | 105900 | 3557865900 | 26600 | 26550 | 26600 | 26500 | 1274 |
| 458 | 20241211 | 105800 | 3524005050 | 26550 | 26600 | 26600 | 26550 | 428 |
| 459 | 20241211 | 105700 | 3512627900 | 26600 | 26550 | 26600 | 26550 | 305 |
| 460 | 20241211 | 105600 | 3504519450 | 26550 | 26600 | 26600 | 26550 | 275 |
| 461 | 20241211 | 105500 | 3497210300 | 26600 | 26550 | 26600 | 26550 | 517 |
| 462 | 20241211 | 105400 | 3483468400 | 26600 | 26600 | 26600 | 26550 | 366 |
| 463 | 20241211 | 105300 | 3473738350 | 26600 | 26550 | 26600 | 26500 | 299 |
| 464 | 20241211 | 105200 | 3465799700 | 26500 | 26600 | 26600 | 26500 | 512 |
| 465 | 20241211 | 105100 | 3452212450 | 26500 | 26600 | 26600 | 26500 | 1066 |
| 466 | 20241211 | 105000 | 3423905550 | 26600 | 26600 | 26600 | 26550 | 228 |
| 467 | 20241211 | 104900 | 3417845050 | 26600 | 26550 | 26600 | 26500 | 6518 |
| 468 | 20241211 | 104800 | 3244781350 | 26500 | 26550 | 26550 | 26450 | 389 |
| 469 | 20241211 | 104700 | 3234463350 | 26500 | 26500 | 26550 | 26500 | 412 |
| 470 | 20241211 | 104600 | 3223537300 | 26550 | 26450 | 26550 | 26450 | 914 |
| 471 | 20241211 | 104500 | 3199339200 | 26500 | 26550 | 26550 | 26450 | 735 |
| 472 | 20241211 | 104400 | 3179859050 | 26550 | 26500 | 26550 | 26500 | 1637 |
| 473 | 20241211 | 104300 | 3136429600 | 26500 | 26500 | 26550 | 26450 | 288 |
| 474 | 20241211 | 104200 | 3128792150 | 26500 | 26500 | 26550 | 26450 | 2646 |
| 475 | 20241211 | 104100 | 3058674950 | 26500 | 26450 | 26500 | 26450 | 885 |
| 476 | 20241211 | 104000 | 3035234500 | 26450 | 26450 | 26500 | 26450 | 155 |
| 477 | 20241211 | 103900 | 3031133550 | 26450 | 26500 | 26500 | 26450 | 187 |
| 478 | 20241211 | 103800 | 3026181200 | 26450 | 26450 | 26500 | 26450 | 91 |
| 479 | 20241211 | 103700 | 3023770950 | 26500 | 26500 | 26500 | 26450 | 429 |
| 480 | 20241211 | 103600 | 3012420550 | 26500 | 26500 | 26500 | 26450 | 770 |
| 481 | 20241211 | 103500 | 2992016350 | 26500 | 26450 | 26500 | 26450 | 199 |
| 482 | 20241211 | 103400 | 2986743900 | 26500 | 26500 | 26500 | 26450 | 217 |
| 483 | 20241211 | 103300 | 2980997100 | 26500 | 26450 | 26500 | 26450 | 97 |
| 484 | 20241211 | 103200 | 2978427500 | 26500 | 26500 | 26500 | 26450 | 1356 |
| 485 | 20241211 | 103100 | 2942493850 | 26450 | 26500 | 26500 | 26450 | 156 |
| 486 | 20241211 | 103000 | 2938363650 | 26450 | 26500 | 26500 | 26450 | 191 |
| 487 | 20241211 | 102900 | 2933308500 | 26450 | 26500 | 26550 | 26450 | 118 |
| 488 | 20241211 | 102800 | 2930183100 | 26500 | 26500 | 26550 | 26500 | 205 |
| 489 | 20241211 | 102700 | 2924744800 | 26550 | 26550 | 26550 | 26450 | 326 |
| 490 | 20241211 | 102600 | 2916101100 | 26550 | 26550 | 26550 | 26500 | 386 |
| 491 | 20241211 | 102500 | 2905864850 | 26500 | 26550 | 26550 | 26500 | 791 |
| 492 | 20241211 | 102400 | 2884897850 | 26550 | 26500 | 26550 | 26500 | 208 |
| 493 | 20241211 | 102300 | 2879381550 | 26500 | 26450 | 26500 | 26450 | 3570 |
| 494 | 20241211 | 102200 | 2784777750 | 26450 | 26500 | 26500 | 26450 | 282 |
| 495 | 20241211 | 102100 | 2777305150 | 26500 | 26450 | 26500 | 26450 | 115 |
| 496 | 20241211 | 102000 | 2774260950 | 26450 | 26500 | 26500 | 26450 | 2062 |
| 497 | 20241211 | 101900 | 2719618900 | 26450 | 26450 | 26500 | 26450 | 101 |
| 498 | 20241211 | 101800 | 2716945250 | 26450 | 26500 | 26500 | 26450 | 553 |
| 499 | 20241211 | 101700 | 2702315650 | 26500 | 26500 | 26500 | 26450 | 130 |
| 500 | 20241211 | 101600 | 2698874500 | 26500 | 26450 | 26500 | 26450 | 118 |
| 501 | 20241211 | 101500 | 2695752450 | 26450 | 26450 | 26500 | 26450 | 132 |
| 502 | 20241211 | 101400 | 2692261000 | 26450 | 26500 | 26500 | 26450 | 267 |
| 503 | 20241211 | 101300 | 2685191350 | 26500 | 26550 | 26550 | 26450 | 1097 |
| 504 | 20241211 | 101200 | 2656119700 | 26550 | 26550 | 26550 | 26500 | 472 |
| 505 | 20241211 | 101100 | 2643603350 | 26500 | 26500 | 26550 | 26500 | 326 |
| 506 | 20241211 | 101000 | 2634955750 | 26500 | 26500 | 26550 | 26500 | 164 |
| 507 | 20241211 | 100900 | 2630603900 | 26500 | 26500 | 26550 | 26500 | 209 |
| 508 | 20241211 | 100800 | 2625058900 | 26500 | 26550 | 26550 | 26500 | 486 |
| 509 | 20241211 | 100700 | 2612166850 | 26550 | 26500 | 26550 | 26500 | 388 |
| 510 | 20241211 | 100600 | 2601876550 | 26550 | 26450 | 26550 | 26450 | 373 |
| 511 | 20241211 | 100500 | 2591992250 | 26500 | 26550 | 26550 | 26450 | 1268 |
| 512 | 20241211 | 100400 | 2558390350 | 26500 | 26500 | 26550 | 26500 | 204 |
| 513 | 20241211 | 100300 | 2552982050 | 26550 | 26500 | 26550 | 26500 | 227 |
| 514 | 20241211 | 100200 | 2546960200 | 26500 | 26500 | 26550 | 26450 | 1311 |
| 515 | 20241211 | 100100 | 2512217450 | 26450 | 26500 | 26500 | 26450 | 111 |
| 516 | 20241211 | 100000 | 2509280300 | 26450 | 26500 | 26500 | 26450 | 223 |
| 517 | 20241211 | 095900 | 2503378900 | 26500 | 26450 | 26500 | 26450 | 197 |
| 518 | 20241211 | 095800 | 2498161950 | 26500 | 26450 | 26500 | 26450 | 412 |
| 519 | 20241211 | 095700 | 2487247300 | 26450 | 26450 | 26500 | 26450 | 105 |
| 520 | 20241211 | 095600 | 2484467950 | 26450 | 26500 | 26500 | 26450 | 272 |
| 521 | 20241211 | 095500 | 2477270600 | 26500 | 26450 | 26500 | 26450 | 86 |
| 522 | 20241211 | 095400 | 2474994350 | 26450 | 26450 | 26500 | 26450 | 367 |
| 523 | 20241211 | 095300 | 2465270050 | 26450 | 26450 | 26500 | 26450 | 78 |
| 524 | 20241211 | 095200 | 2463203800 | 26500 | 26450 | 26500 | 26450 | 120 |
| 525 | 20241211 | 095100 | 2460027350 | 26450 | 26500 | 26550 | 26450 | 89 |
| 526 | 20241211 | 095000 | 2457667400 | 26500 | 26550 | 26550 | 26450 | 270 |
| 527 | 20241211 | 094900 | 2450512100 | 26450 | 26450 | 26550 | 26450 | 1040 |
| 528 | 20241211 | 094800 | 2422955950 | 26450 | 26450 | 26500 | 26450 | 91 |
| 529 | 20241211 | 094700 | 2420547350 | 26450 | 26450 | 26500 | 26450 | 148 |
| 530 | 20241211 | 094600 | 2416630700 | 26450 | 26500 | 26500 | 26450 | 122 |
| 531 | 20241211 | 094500 | 2413401550 | 26500 | 26500 | 26550 | 26450 | 232 |
| 532 | 20241211 | 094400 | 2407254000 | 26550 | 26500 | 26550 | 26450 | 1905 |
| 533 | 20241211 | 094300 | 2356769150 | 26550 | 26500 | 26550 | 26500 | 82 |
| 534 | 20241211 | 094200 | 2354594050 | 26500 | 26500 | 26550 | 26500 | 49 |
| 535 | 20241211 | 094100 | 2353295350 | 26500 | 26450 | 26550 | 26450 | 1954 |
| 536 | 20241211 | 094000 | 2301515250 | 26450 | 26500 | 26500 | 26450 | 31 |
| 537 | 20241211 | 093900 | 2300694250 | 26450 | 26350 | 26500 | 26350 | 925 |
| 538 | 20241211 | 093800 | 2276228300 | 26450 | 26400 | 26450 | 26350 | 2088 |
| 539 | 20241211 | 093700 | 2221098950 | 26400 | 26400 | 26450 | 26400 | 475 |
| 540 | 20241211 | 093600 | 2208546850 | 26400 | 26450 | 26450 | 26400 | 331 |
| 541 | 20241211 | 093500 | 2199792400 | 26450 | 26500 | 26500 | 26400 | 1811 |
| 542 | 20241211 | 093400 | 2151889250 | 26500 | 26450 | 26500 | 26450 | 224 |
| 543 | 20241211 | 093300 | 2145954200 | 26500 | 26550 | 26550 | 26450 | 2157 |
| 544 | 20241211 | 093200 | 2088788750 | 26500 | 26500 | 26550 | 26450 | 2227 |
| 545 | 20241211 | 093100 | 2029771200 | 26500 | 26500 | 26500 | 26450 | 163 |
| 546 | 20241211 | 093000 | 2025452250 | 26450 | 26450 | 26500 | 26450 | 176 |
| 547 | 20241211 | 092900 | 2020794200 | 26500 | 26550 | 26550 | 26450 | 1222 |
| 548 | 20241211 | 092800 | 1988404300 | 26550 | 26500 | 26550 | 26500 | 173 |
| 549 | 20241211 | 092700 | 1983811900 | 26500 | 26550 | 26600 | 26500 | 1844 |
| 550 | 20241211 | 092600 | 1934849750 | 26550 | 26500 | 26600 | 26500 | 3815 |
| 551 | 20241211 | 092500 | 1833555650 | 26500 | 26550 | 26550 | 26500 | 570 |
| 552 | 20241211 | 092400 | 1818437900 | 26550 | 26450 | 26550 | 26450 | 4095 |
| 553 | 20241211 | 092300 | 1709879050 | 26500 | 26500 | 26500 | 26450 | 204 |
| 554 | 20241211 | 092200 | 1704473400 | 26450 | 26500 | 26500 | 26450 | 716 |
| 555 | 20241211 | 092100 | 1685501200 | 26500 | 26450 | 26500 | 26450 | 181 |
| 556 | 20241211 | 092000 | 1680708050 | 26450 | 26500 | 26500 | 26450 | 896 |
| 557 | 20241211 | 091900 | 1656990450 | 26500 | 26500 | 26550 | 26450 | 545 |
| 558 | 20241211 | 091800 | 1642551050 | 26500 | 26500 | 26550 | 26450 | 1441 |
| 559 | 20241211 | 091700 | 1604361800 | 26500 | 26500 | 26550 | 26500 | 1035 |
| 560 | 20241211 | 091600 | 1576926200 | 26500 | 26500 | 26550 | 26450 | 2625 |
| 561 | 20241211 | 091500 | 1507364250 | 26450 | 26450 | 26500 | 26450 | 632 |
| 562 | 20241211 | 091400 | 1490647550 | 26450 | 26400 | 26500 | 26350 | 6087 |
| 563 | 20241211 | 091300 | 1329719750 | 26400 | 26400 | 26450 | 26400 | 1032 |
| 564 | 20241211 | 091200 | 1302449700 | 26450 | 26400 | 26450 | 26400 | 968 |
| 565 | 20241211 | 091100 | 1276888050 | 26400 | 26300 | 26450 | 26300 | 8279 |
| 566 | 20241211 | 091000 | 1058514000 | 26300 | 26300 | 26350 | 26300 | 3222 |
| 567 | 20241211 | 090900 | 973770300 | 26300 | 26200 | 26300 | 26200 | 1371 |
| 568 | 20241211 | 090800 | 937744550 | 26300 | 26250 | 26300 | 26150 | 4289 |
| 569 | 20241211 | 090700 | 825195050 | 26250 | 26150 | 26250 | 26150 | 4109 |
| 570 | 20241211 | 090600 | 717612750 | 26150 | 26200 | 26250 | 26150 | 3228 |
| 571 | 20241211 | 090500 | 633055850 | 26200 | 26100 | 26200 | 26050 | 5216 |
| 572 | 20241211 | 090400 | 496750650 | 26100 | 26050 | 26100 | 26000 | 1035 |
| 573 | 20241211 | 090300 | 469790000 | 26100 | 26050 | 26100 | 25950 | 3637 |
| 574 | 20241211 | 090200 | 375015850 | 26050 | 25900 | 26100 | 25900 | 3858 |
| 575 | 20241211 | 090100 | 274538950 | 25900 | 25900 | 26050 | 25850 | 3205 |
| 576 | 20241211 | 090000 | 191345550 | 25850 | 25900 | 25900 | 25700 | 7236 |