31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 3 | 20241204 | 183100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20241204 | 183000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20241204 | 182900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20241204 | 182800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20241204 | 182700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20241204 | 182600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20241204 | 182500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20241204 | 182400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20241204 | 182300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20241204 | 182200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20241204 | 182100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20241204 | 182000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20241204 | 181900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20241204 | 181800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20241204 | 181700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20241204 | 181600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20241204 | 181500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20241204 | 181400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20241204 | 181300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20241204 | 181200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20241204 | 181100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20241204 | 181000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20241204 | 180900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20241204 | 180800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20241204 | 180700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20241204 | 180600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20241204 | 180500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20241204 | 180400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20241204 | 180300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20241204 | 180200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 33 | 20241204 | 180100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20241204 | 180000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20241204 | 175900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20241204 | 175800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20241204 | 175700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20241204 | 175600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20241204 | 175500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20241204 | 175400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20241204 | 175300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20241204 | 175200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20241204 | 175100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20241204 | 175000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20241204 | 174900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20241204 | 174800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20241204 | 174700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20241204 | 174600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20241204 | 174500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20241204 | 174400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20241204 | 174300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20241204 | 174200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20241204 | 174100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20241204 | 174000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20241204 | 173900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20241204 | 173800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20241204 | 173700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20241204 | 173600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20241204 | 173500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20241204 | 173400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20241204 | 173300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20241204 | 173200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 63 | 20241204 | 173100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20241204 | 173000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20241204 | 172900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20241204 | 172800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20241204 | 172700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20241204 | 172600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20241204 | 172500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20241204 | 172400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20241204 | 172300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20241204 | 172200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20241204 | 172100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20241204 | 172000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20241204 | 171900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20241204 | 171800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20241204 | 171700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20241204 | 171600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20241204 | 171500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20241204 | 171400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20241204 | 171300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20241204 | 171200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20241204 | 171100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20241204 | 171000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20241204 | 170900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20241204 | 170800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20241204 | 170700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20241204 | 170600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20241204 | 170500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20241204 | 170400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20241204 | 170300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20241204 | 170200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 93 | 20241204 | 170100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20241204 | 170000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20241204 | 165900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20241204 | 165800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20241204 | 165700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20241204 | 165600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20241204 | 165500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20241204 | 165400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20241204 | 165300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20241204 | 165200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20241204 | 165100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20241204 | 165000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20241204 | 164900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20241204 | 164800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20241204 | 164700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20241204 | 164600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20241204 | 164500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20241204 | 164400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20241204 | 164300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20241204 | 164200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20241204 | 164100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20241204 | 164000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20241204 | 163900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20241204 | 163800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20241204 | 163700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20241204 | 163600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20241204 | 163500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20241204 | 163400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20241204 | 163300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20241204 | 163200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 123 | 20241204 | 163100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20241204 | 163000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20241204 | 162900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20241204 | 162800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20241204 | 162700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20241204 | 162600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20241204 | 162500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20241204 | 162400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20241204 | 162300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20241204 | 162200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20241204 | 162100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20241204 | 162000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20241204 | 161900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20241204 | 161800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20241204 | 161700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20241204 | 161600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20241204 | 161500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20241204 | 161400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20241204 | 161300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20241204 | 161200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20241204 | 161100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20241204 | 161000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20241204 | 160900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20241204 | 160800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20241204 | 160700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20241204 | 160600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20241204 | 160500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20241204 | 160400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20241204 | 160300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20241204 | 160200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 153 | 20241204 | 160100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20241204 | 160000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20241204 | 155900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20241204 | 155800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20241204 | 155700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20241204 | 155600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20241204 | 155500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20241204 | 155400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20241204 | 155300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20241204 | 155200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20241204 | 155100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20241204 | 155000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20241204 | 154900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20241204 | 154800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20241204 | 154700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20241204 | 154600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20241204 | 154500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20241204 | 154400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20241204 | 154300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20241204 | 154200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20241204 | 154100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20241204 | 154000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20241204 | 153900 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20241204 | 153800 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20241204 | 153700 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20241204 | 153600 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20241204 | 153500 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20241204 | 153400 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20241204 | 153300 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20241204 | 153200 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 183 | 20241204 | 153100 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20241204 | 153000 | 40150920000 | 26650 | 26650 | 26650 | 26650 | 45357 |
| 185 | 20241204 | 152900 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 186 | 20241204 | 152800 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 187 | 20241204 | 152700 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 188 | 20241204 | 152600 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 189 | 20241204 | 152500 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 190 | 20241204 | 152400 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 191 | 20241204 | 152300 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 192 | 20241204 | 152200 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 193 | 20241204 | 152100 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 194 | 20241204 | 152000 | 38942155950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 195 | 20241204 | 151900 | 38942155950 | 26700 | 26700 | 26800 | 26700 | 8121 |
| 196 | 20241204 | 151800 | 38724979900 | 26700 | 26750 | 26750 | 26700 | 1627 |
| 197 | 20241204 | 151700 | 38681495100 | 26750 | 26750 | 26750 | 26700 | 798 |
| 198 | 20241204 | 151600 | 38660155050 | 26750 | 26700 | 26750 | 26650 | 1293 |
| 199 | 20241204 | 151500 | 38625626700 | 26700 | 26650 | 26750 | 26650 | 1851 |
| 200 | 20241204 | 151400 | 38576213900 | 26700 | 26650 | 26700 | 26650 | 888 |
| 201 | 20241204 | 151300 | 38552516300 | 26700 | 26650 | 26700 | 26650 | 387 |
| 202 | 20241204 | 151200 | 38542193700 | 26650 | 26700 | 26750 | 26650 | 2217 |
| 203 | 20241204 | 151100 | 38483010550 | 26700 | 26650 | 26700 | 26650 | 2966 |
| 204 | 20241204 | 151000 | 38403837550 | 26650 | 26650 | 26700 | 26650 | 652 |
| 205 | 20241204 | 150900 | 38386441800 | 26650 | 26700 | 26700 | 26650 | 804 |
| 206 | 20241204 | 150800 | 38364999150 | 26700 | 26700 | 26700 | 26650 | 793 |
| 207 | 20241204 | 150700 | 38343834400 | 26700 | 26650 | 26700 | 26650 | 3104 |
| 208 | 20241204 | 150600 | 38261095750 | 26650 | 26700 | 26700 | 26650 | 2818 |
| 209 | 20241204 | 150500 | 38185973150 | 26700 | 26700 | 26700 | 26650 | 2931 |
| 210 | 20241204 | 150400 | 38107746000 | 26700 | 26700 | 26700 | 26650 | 634 |
| 211 | 20241204 | 150300 | 38090846400 | 26650 | 26700 | 26700 | 26650 | 1183 |
| 212 | 20241204 | 150200 | 38059301000 | 26650 | 26700 | 26700 | 26650 | 2108 |
| 213 | 20241204 | 150100 | 38003085950 | 26700 | 26700 | 26700 | 26650 | 2020 |
| 214 | 20241204 | 150000 | 37949228500 | 26700 | 26650 | 26700 | 26600 | 866 |
| 215 | 20241204 | 145900 | 37926153200 | 26650 | 26650 | 26700 | 26600 | 1172 |
| 216 | 20241204 | 145800 | 37894939700 | 26650 | 26700 | 26700 | 26600 | 1664 |
| 217 | 20241204 | 145700 | 37850571600 | 26650 | 26650 | 26700 | 26650 | 1428 |
| 218 | 20241204 | 145600 | 37812513600 | 26650 | 26650 | 26700 | 26650 | 1089 |
| 219 | 20241204 | 145500 | 37783483750 | 26700 | 26650 | 26700 | 26650 | 1580 |
| 220 | 20241204 | 145400 | 37741350750 | 26700 | 26700 | 26700 | 26600 | 1585 |
| 221 | 20241204 | 145300 | 37699116200 | 26700 | 26700 | 26700 | 26650 | 1636 |
| 222 | 20241204 | 145200 | 37655498550 | 26700 | 26650 | 26700 | 26650 | 1308 |
| 223 | 20241204 | 145100 | 37620630250 | 26650 | 26650 | 26700 | 26600 | 1727 |
| 224 | 20241204 | 145000 | 37574602100 | 26650 | 26700 | 26700 | 26650 | 4844 |
| 225 | 20241204 | 144900 | 37445472450 | 26700 | 26750 | 26750 | 26650 | 1274 |
| 226 | 20241204 | 144800 | 37411478600 | 26700 | 26650 | 26750 | 26650 | 2587 |
| 227 | 20241204 | 144700 | 37342420900 | 26700 | 26750 | 26750 | 26650 | 6095 |
| 228 | 20241204 | 144600 | 37179681650 | 26750 | 26700 | 26750 | 26700 | 382 |
| 229 | 20241204 | 144500 | 37169477700 | 26700 | 26750 | 26750 | 26700 | 1035 |
| 230 | 20241204 | 144400 | 37141810950 | 26750 | 26750 | 26750 | 26700 | 903 |
| 231 | 20241204 | 144300 | 37117666000 | 26700 | 26750 | 26750 | 26700 | 787 |
| 232 | 20241204 | 144200 | 37096629850 | 26750 | 26750 | 26800 | 26700 | 2905 |
| 233 | 20241204 | 144100 | 37018937000 | 26750 | 26750 | 26750 | 26700 | 4452 |
| 234 | 20241204 | 144000 | 36899859100 | 26750 | 26700 | 26750 | 26700 | 426 |
| 235 | 20241204 | 143900 | 36888478650 | 26750 | 26700 | 26750 | 26700 | 1475 |
| 236 | 20241204 | 143800 | 36849081900 | 26700 | 26700 | 26700 | 26650 | 3519 |
| 237 | 20241204 | 143700 | 36755145300 | 26700 | 26700 | 26700 | 26650 | 597 |
| 238 | 20241204 | 143600 | 36739229650 | 26700 | 26700 | 26700 | 26650 | 361 |
| 239 | 20241204 | 143500 | 36729601050 | 26700 | 26650 | 26700 | 26600 | 2395 |
| 240 | 20241204 | 143400 | 36665777850 | 26650 | 26650 | 26650 | 26600 | 4629 |
| 241 | 20241204 | 143300 | 36542440050 | 26650 | 26650 | 26650 | 26600 | 1189 |
| 242 | 20241204 | 143200 | 36510786800 | 26600 | 26650 | 26650 | 26600 | 560 |
| 243 | 20241204 | 143100 | 36495874750 | 26650 | 26650 | 26700 | 26600 | 9665 |
| 244 | 20241204 | 143000 | 36238660950 | 26600 | 26650 | 26650 | 26600 | 1382 |
| 245 | 20241204 | 142900 | 36201845350 | 26650 | 26650 | 26700 | 26600 | 6921 |
| 246 | 20241204 | 142800 | 36017422400 | 26650 | 26650 | 26650 | 26600 | 1282 |
| 247 | 20241204 | 142700 | 35983268300 | 26650 | 26600 | 26650 | 26550 | 2218 |
| 248 | 20241204 | 142600 | 35924245150 | 26600 | 26550 | 26600 | 26550 | 2486 |
| 249 | 20241204 | 142500 | 35858154300 | 26550 | 26550 | 26600 | 26500 | 3404 |
| 250 | 20241204 | 142400 | 35767792150 | 26550 | 26550 | 26600 | 26500 | 1748 |
| 251 | 20241204 | 142300 | 35721435400 | 26550 | 26550 | 26600 | 26500 | 2652 |
| 252 | 20241204 | 142200 | 35651030950 | 26550 | 26550 | 26600 | 26500 | 6551 |
| 253 | 20241204 | 142100 | 35477149100 | 26550 | 26500 | 26550 | 26450 | 2634 |
| 254 | 20241204 | 142000 | 35407308850 | 26500 | 26500 | 26550 | 26450 | 3205 |
| 255 | 20241204 | 141900 | 35322414450 | 26500 | 26450 | 26500 | 26450 | 6192 |
| 256 | 20241204 | 141800 | 35158413300 | 26500 | 26500 | 26550 | 26500 | 22336 |
| 257 | 20241204 | 141700 | 34566491000 | 26500 | 26550 | 26600 | 26500 | 3124 |
| 258 | 20241204 | 141600 | 34483638650 | 26550 | 26500 | 26550 | 26500 | 5695 |
| 259 | 20241204 | 141500 | 34332502350 | 26550 | 26550 | 26550 | 26500 | 4295 |
| 260 | 20241204 | 141400 | 34218548500 | 26500 | 26550 | 26550 | 26500 | 1734 |
| 261 | 20241204 | 141300 | 34172559450 | 26550 | 26550 | 26550 | 26500 | 4031 |
| 262 | 20241204 | 141200 | 34065712800 | 26550 | 26500 | 26550 | 26500 | 2901 |
| 263 | 20241204 | 141100 | 33988796500 | 26550 | 26550 | 26600 | 26500 | 7650 |
| 264 | 20241204 | 141000 | 33785712950 | 26500 | 26550 | 26550 | 26500 | 1868 |
| 265 | 20241204 | 140900 | 33736174500 | 26550 | 26550 | 26600 | 26500 | 10871 |
| 266 | 20241204 | 140800 | 33447581250 | 26600 | 26600 | 26600 | 26550 | 1624 |
| 267 | 20241204 | 140700 | 33404422450 | 26600 | 26650 | 26650 | 26550 | 25001 |
| 268 | 20241204 | 140600 | 32739526900 | 26650 | 26650 | 26650 | 26600 | 1135 |
| 269 | 20241204 | 140500 | 32709287200 | 26650 | 26650 | 26650 | 26600 | 9338 |
| 270 | 20241204 | 140400 | 32460459200 | 26600 | 26600 | 26650 | 26600 | 2940 |
| 271 | 20241204 | 140300 | 32382155550 | 26650 | 26600 | 26650 | 26600 | 1875 |
| 272 | 20241204 | 140200 | 32332260150 | 26650 | 26600 | 26650 | 26600 | 2704 |
| 273 | 20241204 | 140100 | 32260324700 | 26600 | 26650 | 26650 | 26600 | 2883 |
| 274 | 20241204 | 140000 | 32183630600 | 26600 | 26600 | 26650 | 26600 | 1305 |
| 275 | 20241204 | 135900 | 32148890350 | 26600 | 26700 | 26700 | 26600 | 17631 |
| 276 | 20241204 | 135800 | 31679023850 | 26650 | 26700 | 26700 | 26650 | 484 |
| 277 | 20241204 | 135700 | 31666105700 | 26700 | 26700 | 26700 | 26650 | 692 |
| 278 | 20241204 | 135600 | 31647637050 | 26700 | 26700 | 26700 | 26650 | 2302 |
| 279 | 20241204 | 135500 | 31586253450 | 26650 | 26650 | 26700 | 26650 | 1072 |
| 280 | 20241204 | 135400 | 31557662750 | 26650 | 26750 | 26750 | 26650 | 29078 |
| 281 | 20241204 | 135300 | 30781322100 | 26750 | 26750 | 26750 | 26700 | 3474 |
| 282 | 20241204 | 135200 | 30688440100 | 26750 | 26700 | 26750 | 26700 | 1586 |
| 283 | 20241204 | 135100 | 30646052250 | 26700 | 26750 | 26750 | 26700 | 1619 |
| 284 | 20241204 | 135000 | 30602817800 | 26700 | 26700 | 26750 | 26700 | 1241 |
| 285 | 20241204 | 134900 | 30569679400 | 26750 | 26750 | 26750 | 26700 | 1380 |
| 286 | 20241204 | 134800 | 30532797250 | 26750 | 26700 | 26750 | 26700 | 1817 |
| 287 | 20241204 | 134700 | 30484227900 | 26750 | 26750 | 26750 | 26700 | 2415 |
| 288 | 20241204 | 134600 | 30419722150 | 26700 | 26750 | 26750 | 26700 | 2565 |
| 289 | 20241204 | 134500 | 30351185600 | 26750 | 26800 | 26800 | 26700 | 45691 |
| 290 | 20241204 | 134400 | 29129023300 | 26800 | 26800 | 26800 | 26750 | 1136 |
| 291 | 20241204 | 134300 | 29098601800 | 26800 | 26800 | 26800 | 26750 | 3138 |
| 292 | 20241204 | 134200 | 29014534700 | 26800 | 26800 | 26800 | 26750 | 2299 |
| 293 | 20241204 | 134100 | 28953028100 | 26800 | 26850 | 26850 | 26750 | 37764 |
| 294 | 20241204 | 134000 | 27941059750 | 26850 | 26800 | 26850 | 26800 | 1121 |
| 295 | 20241204 | 133900 | 27910992700 | 26850 | 26800 | 26850 | 26800 | 4070 |
| 296 | 20241204 | 133800 | 27801740600 | 26800 | 26800 | 26850 | 26800 | 555 |
| 297 | 20241204 | 133700 | 27786858900 | 26800 | 26850 | 26850 | 26800 | 1988 |
| 298 | 20241204 | 133600 | 27733563000 | 26800 | 26850 | 26850 | 26800 | 1143 |
| 299 | 20241204 | 133500 | 27702905500 | 26850 | 26850 | 26850 | 26800 | 705 |
| 300 | 20241204 | 133400 | 27683995300 | 26850 | 26800 | 26850 | 26800 | 2693 |
| 301 | 20241204 | 133300 | 27611813250 | 26850 | 26850 | 26850 | 26800 | 966 |
| 302 | 20241204 | 133200 | 27585913250 | 26800 | 26850 | 26850 | 26800 | 1385 |
| 303 | 20241204 | 133100 | 27548758400 | 26850 | 26850 | 26850 | 26800 | 1005 |
| 304 | 20241204 | 133000 | 27521811950 | 26850 | 26850 | 26850 | 26800 | 782 |
| 305 | 20241204 | 132900 | 27500844400 | 26850 | 26800 | 26850 | 26800 | 736 |
| 306 | 20241204 | 132800 | 27481116800 | 26800 | 26800 | 26850 | 26800 | 1278 |
| 307 | 20241204 | 132700 | 27446864250 | 26850 | 26800 | 26850 | 26800 | 1135 |
| 308 | 20241204 | 132600 | 27416412000 | 26850 | 26850 | 26850 | 26800 | 1304 |
| 309 | 20241204 | 132500 | 27381462100 | 26800 | 26900 | 26900 | 26800 | 38408 |
| 310 | 20241204 | 132400 | 26350726400 | 26900 | 26900 | 26900 | 26850 | 100 |
| 311 | 20241204 | 132300 | 26348040050 | 26900 | 26900 | 26900 | 26850 | 837 |
| 312 | 20241204 | 132200 | 26325564200 | 26900 | 26850 | 26900 | 26850 | 463 |
| 313 | 20241204 | 132100 | 26313127350 | 26900 | 26900 | 26900 | 26850 | 2844 |
| 314 | 20241204 | 132000 | 26236758800 | 26900 | 26850 | 26900 | 26850 | 527 |
| 315 | 20241204 | 131900 | 26222595250 | 26900 | 26900 | 26900 | 26850 | 335 |
| 316 | 20241204 | 131800 | 26213592350 | 26900 | 26900 | 26900 | 26850 | 446 |
| 317 | 20241204 | 131700 | 26201598350 | 26850 | 26900 | 26900 | 26850 | 1616 |
| 318 | 20241204 | 131600 | 26158144400 | 26900 | 26900 | 26900 | 26850 | 430 |
| 319 | 20241204 | 131500 | 26146581000 | 26900 | 26900 | 26950 | 26850 | 8689 |
| 320 | 20241204 | 131400 | 25912867600 | 26900 | 26950 | 26950 | 26900 | 497 |
| 321 | 20241204 | 131300 | 25899477450 | 26950 | 26950 | 26950 | 26900 | 3651 |
| 322 | 20241204 | 131200 | 25801246150 | 26900 | 26950 | 26950 | 26900 | 907 |
| 323 | 20241204 | 131100 | 25776811350 | 26950 | 26900 | 26950 | 26900 | 209 |
| 324 | 20241204 | 131000 | 25771182800 | 26950 | 26900 | 26950 | 26900 | 1159 |
| 325 | 20241204 | 130900 | 25739949200 | 26950 | 26950 | 26950 | 26900 | 3809 |
| 326 | 20241204 | 130800 | 25637477150 | 26900 | 26950 | 26950 | 26900 | 287 |
| 327 | 20241204 | 130700 | 25629745300 | 26950 | 26950 | 26950 | 26900 | 329 |
| 328 | 20241204 | 130600 | 25620885300 | 26950 | 26950 | 26950 | 26900 | 591 |
| 329 | 20241204 | 130500 | 25604961550 | 26950 | 26950 | 26950 | 26900 | 1749 |
| 330 | 20241204 | 130400 | 25557870000 | 26900 | 26950 | 26950 | 26900 | 2654 |
| 331 | 20241204 | 130300 | 25486353400 | 26900 | 26950 | 27000 | 26900 | 10780 |
| 332 | 20241204 | 130200 | 25195859650 | 27000 | 27000 | 27000 | 26950 | 1549 |
| 333 | 20241204 | 130100 | 25154046150 | 27000 | 27000 | 27000 | 26950 | 8914 |
| 334 | 20241204 | 130000 | 24913398800 | 27000 | 26950 | 27000 | 26900 | 6214 |
| 335 | 20241204 | 125900 | 24745933600 | 26900 | 26900 | 26950 | 26900 | 192 |
| 336 | 20241204 | 125800 | 24740767500 | 26900 | 26900 | 26950 | 26850 | 1290 |
| 337 | 20241204 | 125700 | 24706064100 | 26900 | 26900 | 26900 | 26850 | 894 |
| 338 | 20241204 | 125600 | 24682024350 | 26900 | 26850 | 26950 | 26850 | 682 |
| 339 | 20241204 | 125500 | 24663681000 | 26900 | 26900 | 26950 | 26850 | 5550 |
| 340 | 20241204 | 125400 | 24514406700 | 26900 | 26900 | 26900 | 26850 | 502 |
| 341 | 20241204 | 125300 | 24500906950 | 26850 | 26900 | 26900 | 26850 | 810 |
| 342 | 20241204 | 125200 | 24479134200 | 26900 | 26900 | 26900 | 26850 | 743 |
| 343 | 20241204 | 125100 | 24459151100 | 26900 | 26850 | 26900 | 26850 | 682 |
| 344 | 20241204 | 125000 | 24440830850 | 26900 | 26850 | 26900 | 26850 | 1290 |
| 345 | 20241204 | 124900 | 24406140300 | 26900 | 26900 | 26900 | 26850 | 384 |
| 346 | 20241204 | 124800 | 24395827350 | 26900 | 26850 | 26900 | 26850 | 485 |
| 347 | 20241204 | 124700 | 24382789350 | 26900 | 26900 | 26900 | 26850 | 706 |
| 348 | 20241204 | 124600 | 24363805200 | 26900 | 26900 | 26900 | 26850 | 663 |
| 349 | 20241204 | 124500 | 24345988500 | 26900 | 26900 | 26900 | 26850 | 520 |
| 350 | 20241204 | 124400 | 24332013850 | 26900 | 26850 | 26900 | 26850 | 378 |
| 351 | 20241204 | 124300 | 24321852650 | 26900 | 26900 | 26900 | 26850 | 1039 |
| 352 | 20241204 | 124200 | 24293909800 | 26900 | 26900 | 26900 | 26850 | 527 |
| 353 | 20241204 | 124100 | 24279735000 | 26900 | 26850 | 26900 | 26850 | 569 |
| 354 | 20241204 | 124000 | 24264450750 | 26900 | 26850 | 26900 | 26850 | 1031 |
| 355 | 20241204 | 123900 | 24236720450 | 26850 | 26850 | 26900 | 26850 | 575 |
| 356 | 20241204 | 123800 | 24221266900 | 26850 | 26900 | 26900 | 26850 | 499 |
| 357 | 20241204 | 123700 | 24207849600 | 26900 | 26900 | 26900 | 26850 | 1686 |
| 358 | 20241204 | 123600 | 24162540550 | 26900 | 26850 | 26900 | 26850 | 3008 |
| 359 | 20241204 | 123500 | 24081773550 | 26850 | 26850 | 26900 | 26850 | 1874 |
| 360 | 20241204 | 123400 | 24031425850 | 26900 | 26850 | 26900 | 26850 | 680 |
| 361 | 20241204 | 123300 | 24013147600 | 26850 | 26900 | 26900 | 26850 | 725 |
| 362 | 20241204 | 123200 | 23993674450 | 26850 | 26900 | 26900 | 26850 | 83 |
| 363 | 20241204 | 123100 | 23991445300 | 26850 | 26900 | 26900 | 26850 | 230 |
| 364 | 20241204 | 123000 | 23985263150 | 26900 | 26850 | 26900 | 26850 | 476 |
| 365 | 20241204 | 122900 | 23972478850 | 26850 | 26900 | 26900 | 26850 | 600 |
| 366 | 20241204 | 122800 | 23956348550 | 26900 | 26900 | 26900 | 26850 | 557 |
| 367 | 20241204 | 122700 | 23941370250 | 26900 | 26900 | 26900 | 26850 | 623 |
| 368 | 20241204 | 122600 | 23924624900 | 26850 | 26900 | 26900 | 26850 | 3853 |
| 369 | 20241204 | 122500 | 23821001250 | 26900 | 26900 | 26900 | 26850 | 818 |
| 370 | 20241204 | 122400 | 23799001400 | 26850 | 26900 | 26900 | 26850 | 421 |
| 371 | 20241204 | 122300 | 23787680800 | 26900 | 26900 | 26900 | 26850 | 1187 |
| 372 | 20241204 | 122200 | 23755759950 | 26900 | 26850 | 26900 | 26850 | 305 |
| 373 | 20241204 | 122100 | 23747560600 | 26900 | 26900 | 26900 | 26850 | 242 |
| 374 | 20241204 | 122000 | 23741054450 | 26900 | 26900 | 26900 | 26850 | 1018 |
| 375 | 20241204 | 121900 | 23713701350 | 26850 | 26900 | 26900 | 26850 | 1154 |
| 376 | 20241204 | 121800 | 23682674650 | 26850 | 26900 | 26900 | 26850 | 2032 |
| 377 | 20241204 | 121700 | 23628050100 | 26900 | 26850 | 26950 | 26850 | 6486 |
| 378 | 20241204 | 121600 | 23453672900 | 26900 | 26900 | 26900 | 26850 | 1320 |
| 379 | 20241204 | 121500 | 23418169850 | 26900 | 26900 | 26900 | 26850 | 371 |
| 380 | 20241204 | 121400 | 23408197100 | 26900 | 26900 | 26900 | 26850 | 724 |
| 381 | 20241204 | 121300 | 23388750950 | 26900 | 26900 | 26900 | 26850 | 1247 |
| 382 | 20241204 | 121200 | 23355257850 | 26900 | 26900 | 26900 | 26850 | 1235 |
| 383 | 20241204 | 121100 | 23322040750 | 26900 | 26850 | 26900 | 26850 | 628 |
| 384 | 20241204 | 121000 | 23305168200 | 26900 | 26850 | 26900 | 26850 | 244 |
| 385 | 20241204 | 120900 | 23298611400 | 26900 | 26850 | 26900 | 26850 | 600 |
| 386 | 20241204 | 120800 | 23282495850 | 26900 | 26900 | 26900 | 26850 | 777 |
| 387 | 20241204 | 120700 | 23261630350 | 26900 | 26900 | 26900 | 26850 | 417 |
| 388 | 20241204 | 120600 | 23250426100 | 26900 | 26900 | 26900 | 26850 | 141 |
| 389 | 20241204 | 120500 | 23246639550 | 26900 | 26900 | 26900 | 26850 | 389 |
| 390 | 20241204 | 120400 | 23236186000 | 26900 | 26900 | 26900 | 26850 | 640 |
| 391 | 20241204 | 120300 | 23218999650 | 26900 | 26900 | 26900 | 26850 | 358 |
| 392 | 20241204 | 120200 | 23209380150 | 26850 | 26900 | 26900 | 26850 | 394 |
| 393 | 20241204 | 120100 | 23198787100 | 26850 | 26900 | 26950 | 26850 | 11266 |
| 394 | 20241204 | 120000 | 22896236000 | 26900 | 26900 | 26950 | 26900 | 3085 |
| 395 | 20241204 | 115900 | 22813248050 | 26900 | 26900 | 26900 | 26850 | 662 |
| 396 | 20241204 | 115800 | 22795467550 | 26900 | 26850 | 26900 | 26850 | 678 |
| 397 | 20241204 | 115700 | 22777234750 | 26900 | 26900 | 26900 | 26850 | 428 |
| 398 | 20241204 | 115600 | 22765734850 | 26900 | 26900 | 26900 | 26850 | 187 |
| 399 | 20241204 | 115500 | 22760712250 | 26850 | 26850 | 26900 | 26850 | 353 |
| 400 | 20241204 | 115400 | 22751229200 | 26900 | 26850 | 26900 | 26850 | 270 |
| 401 | 20241204 | 115300 | 22743972300 | 26850 | 26900 | 26900 | 26850 | 483 |
| 402 | 20241204 | 115200 | 22730986050 | 26900 | 26850 | 26900 | 26850 | 951 |
| 403 | 20241204 | 115100 | 22705425700 | 26900 | 26800 | 26900 | 26800 | 6351 |
| 404 | 20241204 | 115000 | 22534910500 | 26850 | 26800 | 26850 | 26800 | 635 |
| 405 | 20241204 | 114900 | 22517868250 | 26850 | 26850 | 26850 | 26800 | 866 |
| 406 | 20241204 | 114800 | 22494623750 | 26850 | 26850 | 26850 | 26800 | 509 |
| 407 | 20241204 | 114700 | 22480966400 | 26850 | 26850 | 26850 | 26800 | 961 |
| 408 | 20241204 | 114600 | 22455170950 | 26850 | 26850 | 26850 | 26800 | 1544 |
| 409 | 20241204 | 114500 | 22413751550 | 26850 | 26850 | 26850 | 26800 | 2836 |
| 410 | 20241204 | 114400 | 22337616300 | 26850 | 26800 | 26850 | 26800 | 2405 |
| 411 | 20241204 | 114300 | 22273147200 | 26850 | 26850 | 26850 | 26800 | 1560 |
| 412 | 20241204 | 114200 | 22231325600 | 26800 | 26850 | 26850 | 26800 | 483 |
| 413 | 20241204 | 114100 | 22218377200 | 26850 | 26850 | 26850 | 26800 | 379 |
| 414 | 20241204 | 114000 | 22208207500 | 26850 | 26850 | 26850 | 26800 | 873 |
| 415 | 20241204 | 113900 | 22184781050 | 26850 | 26850 | 26850 | 26800 | 220 |
| 416 | 20241204 | 113800 | 22178880550 | 26850 | 26850 | 26850 | 26800 | 745 |
| 417 | 20241204 | 113700 | 22158884500 | 26800 | 26850 | 26850 | 26800 | 1788 |
| 418 | 20241204 | 113600 | 22110911650 | 26850 | 26850 | 26850 | 26800 | 417 |
| 419 | 20241204 | 113500 | 22099723450 | 26800 | 26800 | 26850 | 26800 | 1490 |
| 420 | 20241204 | 113400 | 22059779000 | 26800 | 26800 | 26850 | 26800 | 499 |
| 421 | 20241204 | 113300 | 22046402600 | 26800 | 26850 | 26850 | 26800 | 2957 |
| 422 | 20241204 | 113200 | 21967145300 | 26800 | 26850 | 26850 | 26800 | 1955 |
| 423 | 20241204 | 113100 | 21914718800 | 26800 | 26850 | 26850 | 26800 | 1630 |
| 424 | 20241204 | 113000 | 21871014100 | 26800 | 26800 | 26850 | 26800 | 1105 |
| 425 | 20241204 | 112900 | 21841357100 | 26800 | 26800 | 26850 | 26800 | 1410 |
| 426 | 20241204 | 112800 | 21803550100 | 26800 | 26850 | 26850 | 26800 | 3400 |
| 427 | 20241204 | 112700 | 21712419100 | 26800 | 26850 | 26850 | 26800 | 2446 |
| 428 | 20241204 | 112600 | 21646854350 | 26850 | 26850 | 26850 | 26800 | 6150 |
| 429 | 20241204 | 112500 | 21482019100 | 26850 | 26850 | 26850 | 26800 | 2534 |
| 430 | 20241204 | 112400 | 21414068300 | 26800 | 26800 | 26850 | 26800 | 9573 |
| 431 | 20241204 | 112300 | 21157502050 | 26850 | 26850 | 26900 | 26800 | 17881 |
| 432 | 20241204 | 112200 | 20677437250 | 26850 | 26850 | 26900 | 26850 | 7126 |
| 433 | 20241204 | 112100 | 20486085900 | 26900 | 26900 | 26900 | 26850 | 814 |
| 434 | 20241204 | 112000 | 20464219750 | 26850 | 26900 | 26900 | 26850 | 866 |
| 435 | 20241204 | 111900 | 20440958450 | 26900 | 26850 | 26900 | 26850 | 5258 |
| 436 | 20241204 | 111800 | 20299767100 | 26900 | 26900 | 26900 | 26850 | 965 |
| 437 | 20241204 | 111700 | 20273815450 | 26900 | 26850 | 26900 | 26850 | 1333 |
| 438 | 20241204 | 111600 | 20237989150 | 26850 | 26950 | 26950 | 26850 | 23479 |
| 439 | 20241204 | 111500 | 19606625450 | 26950 | 26950 | 26950 | 26900 | 6087 |
| 440 | 20241204 | 111400 | 19442880300 | 26900 | 26900 | 26950 | 26900 | 1786 |
| 441 | 20241204 | 111300 | 19394812700 | 26900 | 26900 | 26950 | 26900 | 2307 |
| 442 | 20241204 | 111200 | 19332705150 | 26950 | 26950 | 26950 | 26900 | 995 |
| 443 | 20241204 | 111100 | 19305926300 | 26950 | 26900 | 26950 | 26900 | 1063 |
| 444 | 20241204 | 111000 | 19277313400 | 26950 | 26950 | 26950 | 26900 | 1557 |
| 445 | 20241204 | 110900 | 19235421300 | 26950 | 26950 | 26950 | 26900 | 3830 |
| 446 | 20241204 | 110800 | 19132387200 | 26950 | 26950 | 26950 | 26900 | 1271 |
| 447 | 20241204 | 110700 | 19098195100 | 26950 | 26950 | 26950 | 26900 | 851 |
| 448 | 20241204 | 110600 | 19075272150 | 26950 | 26950 | 26950 | 26900 | 2622 |
| 449 | 20241204 | 110500 | 19004706100 | 26900 | 26900 | 26950 | 26900 | 903 |
| 450 | 20241204 | 110400 | 18980412050 | 26900 | 26950 | 26950 | 26900 | 6678 |
| 451 | 20241204 | 110300 | 18800773350 | 26950 | 26900 | 26950 | 26900 | 556 |
| 452 | 20241204 | 110200 | 18785809350 | 26950 | 26950 | 26950 | 26900 | 4192 |
| 453 | 20241204 | 110100 | 18672989350 | 26950 | 26950 | 26950 | 26900 | 1393 |
| 454 | 20241204 | 110000 | 18635480500 | 26950 | 26950 | 26950 | 26900 | 441 |
| 455 | 20241204 | 105900 | 18623608850 | 26950 | 26950 | 26950 | 26900 | 190 |
| 456 | 20241204 | 105800 | 18618491850 | 26900 | 26950 | 26950 | 26900 | 13939 |
| 457 | 20241204 | 105700 | 18243088300 | 26950 | 26950 | 26950 | 26900 | 1316 |
| 458 | 20241204 | 105600 | 18207630050 | 26900 | 26900 | 26950 | 26900 | 2068 |
| 459 | 20241204 | 105500 | 18151899900 | 26900 | 26950 | 26950 | 26900 | 759 |
| 460 | 20241204 | 105400 | 18131472700 | 26950 | 26900 | 26950 | 26900 | 1786 |
| 461 | 20241204 | 105300 | 18083393550 | 26950 | 26900 | 26950 | 26900 | 2062 |
| 462 | 20241204 | 105200 | 18027910550 | 26900 | 26950 | 26950 | 26900 | 2693 |
| 463 | 20241204 | 105100 | 17955453300 | 26900 | 26900 | 26950 | 26900 | 1097 |
| 464 | 20241204 | 105000 | 17925935900 | 26900 | 26950 | 26950 | 26900 | 1571 |
| 465 | 20241204 | 104900 | 17883670650 | 26950 | 26950 | 26950 | 26900 | 950 |
| 466 | 20241204 | 104800 | 17858103750 | 26950 | 26950 | 26950 | 26900 | 2155 |
| 467 | 20241204 | 104700 | 17800036650 | 26950 | 26950 | 26950 | 26900 | 1165 |
| 468 | 20241204 | 104600 | 17768652400 | 26900 | 26950 | 26950 | 26900 | 3190 |
| 469 | 20241204 | 104500 | 17682832550 | 26950 | 26950 | 26950 | 26900 | 2116 |
| 470 | 20241204 | 104400 | 17625856900 | 26950 | 27000 | 27000 | 26900 | 2521 |
| 471 | 20241204 | 104300 | 17557916900 | 27000 | 26950 | 27000 | 26950 | 1556 |
| 472 | 20241204 | 104200 | 17515980350 | 26950 | 26950 | 26950 | 26900 | 591 |
| 473 | 20241204 | 104100 | 17500054300 | 26950 | 26900 | 26950 | 26900 | 941 |
| 474 | 20241204 | 104000 | 17474695600 | 26900 | 26950 | 26950 | 26900 | 528 |
| 475 | 20241204 | 103900 | 17460470700 | 26950 | 26950 | 26950 | 26900 | 1139 |
| 476 | 20241204 | 103800 | 17429776050 | 26950 | 26900 | 26950 | 26900 | 685 |
| 477 | 20241204 | 103700 | 17411320600 | 26900 | 27000 | 27000 | 26900 | 1391 |
| 478 | 20241204 | 103600 | 17373829000 | 26950 | 26950 | 27000 | 26950 | 975 |
| 479 | 20241204 | 103500 | 17347543750 | 26950 | 26950 | 26950 | 26900 | 443 |
| 480 | 20241204 | 103400 | 17335608800 | 26950 | 26950 | 26950 | 26900 | 3505 |
| 481 | 20241204 | 103300 | 17241155200 | 26950 | 26900 | 26950 | 26900 | 1337 |
| 482 | 20241204 | 103200 | 17205176800 | 26900 | 26950 | 26950 | 26900 | 1791 |
| 483 | 20241204 | 103100 | 17156931700 | 26950 | 26950 | 26950 | 26900 | 1528 |
| 484 | 20241204 | 103000 | 17115765300 | 26950 | 26950 | 26950 | 26900 | 2558 |
| 485 | 20241204 | 102900 | 17046852550 | 26950 | 27000 | 27000 | 26900 | 3830 |
| 486 | 20241204 | 102800 | 16943634850 | 26950 | 26950 | 27000 | 26950 | 372 |
| 487 | 20241204 | 102700 | 16933604200 | 27000 | 26950 | 27000 | 26950 | 132 |
| 488 | 20241204 | 102600 | 16930043100 | 26950 | 26950 | 27000 | 26950 | 198 |
| 489 | 20241204 | 102500 | 16924702450 | 27000 | 27000 | 27000 | 26950 | 1669 |
| 490 | 20241204 | 102400 | 16879658300 | 27000 | 27000 | 27000 | 26950 | 279 |
| 491 | 20241204 | 102300 | 16872136700 | 27000 | 27000 | 27000 | 26950 | 1267 |
| 492 | 20241204 | 102200 | 16837987800 | 27000 | 26950 | 27000 | 26950 | 2138 |
| 493 | 20241204 | 102100 | 16780305150 | 26950 | 27000 | 27000 | 26950 | 1784 |
| 494 | 20241204 | 102000 | 16732171950 | 27000 | 26950 | 27000 | 26950 | 2655 |
| 495 | 20241204 | 101900 | 16660487900 | 26950 | 26950 | 27000 | 26950 | 236 |
| 496 | 20241204 | 101800 | 16654122650 | 26950 | 26950 | 26950 | 26900 | 4765 |
| 497 | 20241204 | 101700 | 16525710050 | 26950 | 26950 | 26950 | 26900 | 1436 |
| 498 | 20241204 | 101600 | 16487021000 | 26950 | 26900 | 26950 | 26900 | 1402 |
| 499 | 20241204 | 101500 | 16449298400 | 26950 | 27000 | 27000 | 26900 | 9637 |
| 500 | 20241204 | 101400 | 16189633250 | 26950 | 27000 | 27000 | 26950 | 6537 |
| 501 | 20241204 | 101300 | 16013157500 | 27050 | 27050 | 27050 | 27000 | 683 |
| 502 | 20241204 | 101200 | 15994687650 | 27050 | 27000 | 27050 | 26950 | 13632 |
| 503 | 20241204 | 101100 | 15626625050 | 27000 | 26950 | 27000 | 26950 | 456 |
| 504 | 20241204 | 101000 | 15614323900 | 26950 | 27000 | 27000 | 26950 | 359 |
| 505 | 20241204 | 100900 | 15604644500 | 27000 | 27000 | 27000 | 26950 | 2398 |
| 506 | 20241204 | 100800 | 15539899700 | 27000 | 27000 | 27000 | 26950 | 2467 |
| 507 | 20241204 | 100700 | 15473408950 | 26950 | 26950 | 27000 | 26900 | 6100 |
| 508 | 20241204 | 100600 | 15308965300 | 26950 | 26950 | 27000 | 26950 | 1918 |
| 509 | 20241204 | 100500 | 15257270200 | 26950 | 26950 | 27000 | 26900 | 2357 |
| 510 | 20241204 | 100400 | 15193751700 | 26950 | 26950 | 27000 | 26900 | 11063 |
| 511 | 20241204 | 100300 | 14895670750 | 27000 | 27000 | 27000 | 26950 | 1389 |
| 512 | 20241204 | 100200 | 14858226650 | 27000 | 27000 | 27000 | 26950 | 4625 |
| 513 | 20241204 | 100100 | 14733532550 | 27000 | 27000 | 27000 | 26950 | 313 |
| 514 | 20241204 | 100000 | 14725086950 | 27000 | 26950 | 27000 | 26950 | 492 |
| 515 | 20241204 | 095900 | 14711809400 | 27000 | 27050 | 27050 | 26950 | 16538 |
| 516 | 20241204 | 095800 | 14265287100 | 27000 | 27050 | 27050 | 27000 | 1661 |
| 517 | 20241204 | 095700 | 14220393350 | 27050 | 27050 | 27050 | 27000 | 1369 |
| 518 | 20241204 | 095600 | 14183370750 | 27050 | 27050 | 27050 | 27000 | 1212 |
| 519 | 20241204 | 095500 | 14150637250 | 27050 | 27050 | 27050 | 27000 | 773 |
| 520 | 20241204 | 095400 | 14129729600 | 27000 | 27000 | 27050 | 27000 | 660 |
| 521 | 20241204 | 095300 | 14111897450 | 27050 | 27000 | 27050 | 27000 | 468 |
| 522 | 20241204 | 095200 | 14099253750 | 27000 | 27050 | 27050 | 27000 | 1776 |
| 523 | 20241204 | 095100 | 14051289900 | 27050 | 27000 | 27050 | 27000 | 4939 |
| 524 | 20241204 | 095000 | 13917930400 | 27000 | 27000 | 27000 | 26950 | 2354 |
| 525 | 20241204 | 094900 | 13854436200 | 26950 | 26950 | 27000 | 26950 | 1265 |
| 526 | 20241204 | 094800 | 13820305600 | 26950 | 26950 | 27000 | 26950 | 1064 |
| 527 | 20241204 | 094700 | 13791628200 | 27000 | 26900 | 27000 | 26900 | 12207 |
| 528 | 20241204 | 094600 | 13462637650 | 26900 | 26950 | 26950 | 26900 | 3649 |
| 529 | 20241204 | 094500 | 13364467100 | 26950 | 26900 | 26950 | 26900 | 1221 |
| 530 | 20241204 | 094400 | 13331614150 | 26900 | 26900 | 26900 | 26850 | 1637 |
| 531 | 20241204 | 094300 | 13287593300 | 26900 | 26900 | 26900 | 26850 | 2930 |
| 532 | 20241204 | 094200 | 13208791350 | 26900 | 26950 | 27000 | 26850 | 12914 |
| 533 | 20241204 | 094100 | 12861273600 | 26950 | 27000 | 27000 | 26950 | 4623 |
| 534 | 20241204 | 094000 | 12736667300 | 26950 | 26950 | 27000 | 26900 | 4550 |
| 535 | 20241204 | 093900 | 12614048350 | 26900 | 26900 | 26950 | 26900 | 3138 |
| 536 | 20241204 | 093800 | 12529561150 | 26950 | 27000 | 27000 | 26900 | 22900 |
| 537 | 20241204 | 093700 | 11913171050 | 27000 | 27050 | 27050 | 27000 | 36913 |
| 538 | 20241204 | 093600 | 10916444550 | 27050 | 27100 | 27100 | 27000 | 34887 |
| 539 | 20241204 | 093500 | 9972826950 | 27100 | 27100 | 27100 | 27050 | 1346 |
| 540 | 20241204 | 093400 | 9936357900 | 27100 | 27150 | 27150 | 27050 | 12121 |
| 541 | 20241204 | 093300 | 9607876800 | 27150 | 27100 | 27150 | 27050 | 4299 |
| 542 | 20241204 | 093200 | 9491393000 | 27100 | 27100 | 27100 | 27050 | 5672 |
| 543 | 20241204 | 093100 | 9337707400 | 27100 | 27200 | 27200 | 27050 | 40266 |
| 544 | 20241204 | 093000 | 8245544250 | 27150 | 27200 | 27200 | 27150 | 877 |
| 545 | 20241204 | 092900 | 8221721600 | 27200 | 27200 | 27250 | 27150 | 24199 |
| 546 | 20241204 | 092800 | 7563602150 | 27250 | 27250 | 27250 | 27200 | 950 |
| 547 | 20241204 | 092700 | 7537732400 | 27250 | 27250 | 27250 | 27200 | 1948 |
| 548 | 20241204 | 092600 | 7484705000 | 27200 | 27250 | 27250 | 27200 | 2423 |
| 549 | 20241204 | 092500 | 7418781450 | 27200 | 27250 | 27250 | 27200 | 3489 |
| 550 | 20241204 | 092400 | 7323739150 | 27250 | 27250 | 27250 | 27200 | 3886 |
| 551 | 20241204 | 092300 | 7217845750 | 27250 | 27250 | 27300 | 27200 | 4448 |
| 552 | 20241204 | 092200 | 7096638600 | 27250 | 27250 | 27300 | 27200 | 9910 |
| 553 | 20241204 | 092100 | 6826579400 | 27250 | 27250 | 27250 | 27200 | 449 |
| 554 | 20241204 | 092000 | 6814348500 | 27250 | 27200 | 27250 | 27200 | 3866 |
| 555 | 20241204 | 091900 | 6709182400 | 27200 | 27250 | 27250 | 27200 | 1403 |
| 556 | 20241204 | 091800 | 6671010900 | 27250 | 27200 | 27250 | 27200 | 1928 |
| 557 | 20241204 | 091700 | 6618508950 | 27200 | 27200 | 27250 | 27150 | 7017 |
| 558 | 20241204 | 091600 | 6427700200 | 27200 | 27200 | 27250 | 27150 | 11159 |
| 559 | 20241204 | 091500 | 6124189800 | 27250 | 27300 | 27300 | 27200 | 34556 |
| 560 | 20241204 | 091400 | 5183298350 | 27300 | 27400 | 27400 | 27250 | 9792 |
| 561 | 20241204 | 091300 | 4915782350 | 27400 | 27350 | 27400 | 27350 | 1560 |
| 562 | 20241204 | 091200 | 4873112700 | 27350 | 27300 | 27350 | 27300 | 3199 |
| 563 | 20241204 | 091100 | 4785664050 | 27350 | 27300 | 27350 | 27250 | 8560 |
| 564 | 20241204 | 091000 | 4551959900 | 27350 | 27350 | 27400 | 27300 | 15701 |
| 565 | 20241204 | 090900 | 4122684450 | 27400 | 27400 | 27400 | 27350 | 1781 |
| 566 | 20241204 | 090800 | 4073950600 | 27350 | 27300 | 27400 | 27300 | 2366 |
| 567 | 20241204 | 090700 | 4009276350 | 27350 | 27400 | 27450 | 27300 | 6878 |
| 568 | 20241204 | 090600 | 3821083350 | 27400 | 27350 | 27400 | 27300 | 3634 |
| 569 | 20241204 | 090500 | 3721647200 | 27350 | 27300 | 27350 | 27250 | 6532 |
| 570 | 20241204 | 090400 | 3543131050 | 27350 | 27300 | 27350 | 27250 | 2738 |
| 571 | 20241204 | 090300 | 3468390000 | 27350 | 27300 | 27350 | 27200 | 11748 |
| 572 | 20241204 | 090200 | 3148211050 | 27250 | 27200 | 27300 | 27200 | 7712 |
| 573 | 20241204 | 090100 | 2938045200 | 27200 | 27100 | 27250 | 27100 | 15822 |
| 574 | 20241204 | 090000 | 2508427500 | 27100 | 27300 | 27350 | 27050 | 92059 |