37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 3 | 20241217 | 193300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 4 | 20241217 | 193200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 5 | 20241217 | 193100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 6 | 20241217 | 193000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 7 | 20241217 | 192900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 8 | 20241217 | 192800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 9 | 20241217 | 192700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 10 | 20241217 | 192600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 11 | 20241217 | 192500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 12 | 20241217 | 192400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 13 | 20241217 | 192300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 14 | 20241217 | 192200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 15 | 20241217 | 192100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 16 | 20241217 | 192000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 17 | 20241217 | 191900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 18 | 20241217 | 191800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 19 | 20241217 | 191700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 20 | 20241217 | 191600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 21 | 20241217 | 191500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 22 | 20241217 | 191400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 23 | 20241217 | 191300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 24 | 20241217 | 191200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 25 | 20241217 | 191100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 26 | 20241217 | 191000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 27 | 20241217 | 190900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 28 | 20241217 | 190800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 29 | 20241217 | 190700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 30 | 20241217 | 190600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 31 | 20241217 | 190500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 32 | 20241217 | 190400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 33 | 20241217 | 190300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 34 | 20241217 | 190200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 35 | 20241217 | 190100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 36 | 20241217 | 190000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 37 | 20241217 | 185900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 38 | 20241217 | 185800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 39 | 20241217 | 185700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 40 | 20241217 | 185600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 41 | 20241217 | 185500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 42 | 20241217 | 185400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 43 | 20241217 | 185300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 44 | 20241217 | 185200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 45 | 20241217 | 185100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 46 | 20241217 | 185000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 47 | 20241217 | 184900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 48 | 20241217 | 184800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 49 | 20241217 | 184700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 50 | 20241217 | 184600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 51 | 20241217 | 184500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 52 | 20241217 | 184400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 53 | 20241217 | 184300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 54 | 20241217 | 184200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 55 | 20241217 | 184100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 56 | 20241217 | 184000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 57 | 20241217 | 183900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 58 | 20241217 | 183800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 59 | 20241217 | 183700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 60 | 20241217 | 183600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 61 | 20241217 | 183500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 62 | 20241217 | 183400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 63 | 20241217 | 183300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 64 | 20241217 | 183200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 65 | 20241217 | 183100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 66 | 20241217 | 183000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 67 | 20241217 | 182900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 68 | 20241217 | 182800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 69 | 20241217 | 182700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 70 | 20241217 | 182600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 71 | 20241217 | 182500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 72 | 20241217 | 182400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 73 | 20241217 | 182300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 74 | 20241217 | 182200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 75 | 20241217 | 182100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 76 | 20241217 | 182000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 77 | 20241217 | 181900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 78 | 20241217 | 181800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 79 | 20241217 | 181700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 80 | 20241217 | 181600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 81 | 20241217 | 181500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 82 | 20241217 | 181400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 83 | 20241217 | 181300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 84 | 20241217 | 181200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 85 | 20241217 | 181100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 86 | 20241217 | 181000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 87 | 20241217 | 180900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 88 | 20241217 | 180800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 89 | 20241217 | 180700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 90 | 20241217 | 180600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 91 | 20241217 | 180500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 92 | 20241217 | 180400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 93 | 20241217 | 180300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 94 | 20241217 | 180200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 95 | 20241217 | 180100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 96 | 20241217 | 180000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 97 | 20241217 | 175900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 98 | 20241217 | 175800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 99 | 20241217 | 175700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 100 | 20241217 | 175600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 101 | 20241217 | 175500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 102 | 20241217 | 175400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 103 | 20241217 | 175300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 104 | 20241217 | 175200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 105 | 20241217 | 175100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 106 | 20241217 | 175000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 107 | 20241217 | 174900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 108 | 20241217 | 174800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 109 | 20241217 | 174700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 110 | 20241217 | 174600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 111 | 20241217 | 174500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 112 | 20241217 | 174400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 113 | 20241217 | 174300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 114 | 20241217 | 174200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 115 | 20241217 | 174100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 116 | 20241217 | 174000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 117 | 20241217 | 173900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 118 | 20241217 | 173800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 119 | 20241217 | 173700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 120 | 20241217 | 173600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 121 | 20241217 | 173500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 122 | 20241217 | 173400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 123 | 20241217 | 173300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 124 | 20241217 | 173200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 125 | 20241217 | 173100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 126 | 20241217 | 173000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 127 | 20241217 | 172900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 128 | 20241217 | 172800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 129 | 20241217 | 172700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 130 | 20241217 | 172600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 131 | 20241217 | 172500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 132 | 20241217 | 172400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 133 | 20241217 | 172300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 134 | 20241217 | 172200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 135 | 20241217 | 172100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 136 | 20241217 | 172000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 137 | 20241217 | 171900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 138 | 20241217 | 171800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 139 | 20241217 | 171700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 140 | 20241217 | 171600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 141 | 20241217 | 171500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 142 | 20241217 | 171400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 143 | 20241217 | 171300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 144 | 20241217 | 171200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 145 | 20241217 | 171100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 146 | 20241217 | 171000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 147 | 20241217 | 170900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 148 | 20241217 | 170800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 149 | 20241217 | 170700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 150 | 20241217 | 170600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 151 | 20241217 | 170500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 152 | 20241217 | 170400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 153 | 20241217 | 170300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 154 | 20241217 | 170200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 155 | 20241217 | 170100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 156 | 20241217 | 170000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 157 | 20241217 | 165900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 158 | 20241217 | 165800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 159 | 20241217 | 165700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 160 | 20241217 | 165600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 161 | 20241217 | 165500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 162 | 20241217 | 165400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 163 | 20241217 | 165300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 164 | 20241217 | 165200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 165 | 20241217 | 165100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 166 | 20241217 | 165000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 167 | 20241217 | 164900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 168 | 20241217 | 164800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 169 | 20241217 | 164700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 170 | 20241217 | 164600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 171 | 20241217 | 164500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 172 | 20241217 | 164400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 173 | 20241217 | 164300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 174 | 20241217 | 164200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 175 | 20241217 | 164100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 176 | 20241217 | 164000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 177 | 20241217 | 163900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 178 | 20241217 | 163800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 179 | 20241217 | 163700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 180 | 20241217 | 163600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 181 | 20241217 | 163500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 182 | 20241217 | 163400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 183 | 20241217 | 163300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20241217 | 163200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20241217 | 163100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20241217 | 163000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20241217 | 162900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20241217 | 162800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20241217 | 162700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20241217 | 162600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20241217 | 162500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20241217 | 162400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 193 | 20241217 | 162300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 194 | 20241217 | 162200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 195 | 20241217 | 162100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 196 | 20241217 | 162000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 197 | 20241217 | 161900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 198 | 20241217 | 161800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 199 | 20241217 | 161700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 200 | 20241217 | 161600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 201 | 20241217 | 161500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 202 | 20241217 | 161400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 203 | 20241217 | 161300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 204 | 20241217 | 161200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 205 | 20241217 | 161100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 206 | 20241217 | 161000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 207 | 20241217 | 160900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 208 | 20241217 | 160800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 209 | 20241217 | 160700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 210 | 20241217 | 160600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 211 | 20241217 | 160500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 212 | 20241217 | 160400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 213 | 20241217 | 160300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 214 | 20241217 | 160200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 215 | 20241217 | 160100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 216 | 20241217 | 160000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 217 | 20241217 | 155900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 218 | 20241217 | 155800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 219 | 20241217 | 155700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 220 | 20241217 | 155600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 221 | 20241217 | 155500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 222 | 20241217 | 155400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 223 | 20241217 | 155300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 224 | 20241217 | 155200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 225 | 20241217 | 155100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 226 | 20241217 | 155000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 227 | 20241217 | 154900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 228 | 20241217 | 154800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 229 | 20241217 | 154700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 230 | 20241217 | 154600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 231 | 20241217 | 154500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 232 | 20241217 | 154400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 233 | 20241217 | 154300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 234 | 20241217 | 154200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 235 | 20241217 | 154100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 236 | 20241217 | 154000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 237 | 20241217 | 153900 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 238 | 20241217 | 153800 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 239 | 20241217 | 153700 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 240 | 20241217 | 153600 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 241 | 20241217 | 153500 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 242 | 20241217 | 153400 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 243 | 20241217 | 153300 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 244 | 20241217 | 153200 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 245 | 20241217 | 153100 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 246 | 20241217 | 153000 | 86017865500 | 257000 | 257000 | 257000 | 257000 | 45988 |
| 247 | 20241217 | 152900 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 248 | 20241217 | 152800 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 249 | 20241217 | 152700 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 250 | 20241217 | 152600 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 251 | 20241217 | 152500 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 252 | 20241217 | 152400 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 253 | 20241217 | 152300 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 254 | 20241217 | 152200 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 255 | 20241217 | 152100 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 256 | 20241217 | 152000 | 74198949500 | 255500 | 255500 | 255500 | 255500 | 0 |
| 257 | 20241217 | 151900 | 74198949500 | 255500 | 255000 | 256500 | 255000 | 1692 |
| 258 | 20241217 | 151800 | 73766263000 | 255500 | 255000 | 255500 | 255000 | 691 |
| 259 | 20241217 | 151700 | 73589860000 | 255000 | 255000 | 256000 | 255000 | 1393 |
| 260 | 20241217 | 151600 | 73234147500 | 255500 | 254500 | 255500 | 254500 | 1278 |
| 261 | 20241217 | 151500 | 72908104000 | 255000 | 255000 | 255500 | 254500 | 2293 |
| 262 | 20241217 | 151400 | 72323438500 | 255500 | 255000 | 255500 | 254500 | 2849 |
| 263 | 20241217 | 151300 | 71597099500 | 255000 | 254500 | 255000 | 254500 | 695 |
| 264 | 20241217 | 151200 | 71420152500 | 255000 | 255500 | 255500 | 254500 | 2517 |
| 265 | 20241217 | 151100 | 70778424500 | 255500 | 255000 | 255500 | 254500 | 3073 |
| 266 | 20241217 | 151000 | 69994993500 | 254500 | 255500 | 255500 | 254500 | 3172 |
| 267 | 20241217 | 150900 | 69186123500 | 255000 | 255500 | 255500 | 255000 | 656 |
| 268 | 20241217 | 150800 | 69018771000 | 255000 | 255000 | 255500 | 255000 | 568 |
| 269 | 20241217 | 150700 | 68873868000 | 255500 | 255000 | 255500 | 255000 | 877 |
| 270 | 20241217 | 150600 | 68650161000 | 255000 | 255500 | 255500 | 255000 | 852 |
| 271 | 20241217 | 150500 | 68432823500 | 255500 | 255500 | 256000 | 255000 | 748 |
| 272 | 20241217 | 150400 | 68241886500 | 255500 | 255500 | 256000 | 255000 | 3699 |
| 273 | 20241217 | 150300 | 67297186500 | 255000 | 255000 | 255500 | 254500 | 4497 |
| 274 | 20241217 | 150200 | 66150327500 | 255000 | 255500 | 255500 | 255000 | 1401 |
| 275 | 20241217 | 150100 | 65793024000 | 255500 | 255000 | 255500 | 255000 | 735 |
| 276 | 20241217 | 150000 | 65605542500 | 255000 | 255000 | 255500 | 255000 | 4013 |
| 277 | 20241217 | 145900 | 64581504500 | 255000 | 255000 | 255500 | 255000 | 695 |
| 278 | 20241217 | 145800 | 64404224500 | 255500 | 255500 | 255500 | 255000 | 678 |
| 279 | 20241217 | 145700 | 64231263500 | 255000 | 255000 | 255500 | 255000 | 405 |
| 280 | 20241217 | 145600 | 64127937000 | 255000 | 255000 | 255500 | 255000 | 547 |
| 281 | 20241217 | 145500 | 63988383000 | 255000 | 255500 | 255500 | 255000 | 2456 |
| 282 | 20241217 | 145400 | 63361960000 | 255500 | 256000 | 256000 | 255000 | 1139 |
| 283 | 20241217 | 145300 | 63070912500 | 256000 | 255500 | 256000 | 255500 | 5244 |
| 284 | 20241217 | 145200 | 61730998000 | 255500 | 255500 | 256000 | 255500 | 324 |
| 285 | 20241217 | 145100 | 61648176500 | 255500 | 256000 | 256500 | 255500 | 3700 |
| 286 | 20241217 | 145000 | 60701032000 | 256500 | 256000 | 256500 | 256000 | 1296 |
| 287 | 20241217 | 144900 | 60369200500 | 256000 | 256500 | 256500 | 256000 | 324 |
| 288 | 20241217 | 144800 | 60286211000 | 256500 | 256500 | 256500 | 256000 | 530 |
| 289 | 20241217 | 144700 | 60150478000 | 256000 | 256000 | 256500 | 256000 | 400 |
| 290 | 20241217 | 144600 | 60048008500 | 256000 | 256500 | 256500 | 256000 | 933 |
| 291 | 20241217 | 144500 | 59809124500 | 256500 | 256000 | 256500 | 256000 | 383 |
| 292 | 20241217 | 144400 | 59711048000 | 256500 | 256500 | 256500 | 256000 | 719 |
| 293 | 20241217 | 144300 | 59526919500 | 256500 | 256500 | 256500 | 256000 | 367 |
| 294 | 20241217 | 144200 | 59432933000 | 256000 | 256500 | 256500 | 256000 | 887 |
| 295 | 20241217 | 144100 | 59205499500 | 256500 | 257000 | 257000 | 256500 | 548 |
| 296 | 20241217 | 144000 | 59064891500 | 257000 | 256500 | 257000 | 256500 | 379 |
| 297 | 20241217 | 143900 | 58967652500 | 257000 | 256500 | 257000 | 256500 | 363 |
| 298 | 20241217 | 143800 | 58874514500 | 257000 | 256500 | 257000 | 256500 | 357 |
| 299 | 20241217 | 143700 | 58782915000 | 257000 | 257000 | 257000 | 256500 | 378 |
| 300 | 20241217 | 143600 | 58685933000 | 256500 | 256500 | 257000 | 256500 | 1192 |
| 301 | 20241217 | 143500 | 58380147000 | 256500 | 256500 | 257000 | 256500 | 258 |
| 302 | 20241217 | 143400 | 58313925500 | 257000 | 256500 | 257000 | 256500 | 181 |
| 303 | 20241217 | 143300 | 58267460000 | 257000 | 256500 | 257000 | 256500 | 2914 |
| 304 | 20241217 | 143200 | 57519957500 | 257000 | 257000 | 257000 | 256500 | 145 |
| 305 | 20241217 | 143100 | 57482739000 | 257000 | 256500 | 257000 | 256000 | 2728 |
| 306 | 20241217 | 143000 | 56782936500 | 256500 | 256500 | 256500 | 256000 | 228 |
| 307 | 20241217 | 142900 | 56724494000 | 256000 | 256500 | 256500 | 256000 | 441 |
| 308 | 20241217 | 142800 | 56611427500 | 256500 | 257000 | 257000 | 256000 | 693 |
| 309 | 20241217 | 142700 | 56433677500 | 257000 | 257000 | 257000 | 256500 | 1319 |
| 310 | 20241217 | 142600 | 56095331000 | 257000 | 256000 | 257000 | 256000 | 2845 |
| 311 | 20241217 | 142500 | 55365559000 | 256000 | 256500 | 256500 | 256000 | 685 |
| 312 | 20241217 | 142400 | 55190133500 | 256500 | 256000 | 256500 | 256000 | 845 |
| 313 | 20241217 | 142300 | 54973737000 | 256000 | 256500 | 256500 | 256000 | 958 |
| 314 | 20241217 | 142200 | 54728115500 | 256500 | 256000 | 256500 | 256000 | 2360 |
| 315 | 20241217 | 142100 | 54123416500 | 256500 | 256000 | 256500 | 256000 | 226 |
| 316 | 20241217 | 142000 | 54065523500 | 256000 | 256500 | 256500 | 256000 | 200 |
| 317 | 20241217 | 141900 | 54014295000 | 256000 | 256000 | 256500 | 256000 | 255 |
| 318 | 20241217 | 141800 | 53948978000 | 256000 | 256500 | 256500 | 256000 | 694 |
| 319 | 20241217 | 141700 | 53771099000 | 256500 | 256500 | 256500 | 256000 | 227 |
| 320 | 20241217 | 141600 | 53712949000 | 256500 | 256500 | 256500 | 256000 | 223 |
| 321 | 20241217 | 141500 | 53655843500 | 256000 | 256500 | 256500 | 256000 | 238 |
| 322 | 20241217 | 141400 | 53594869000 | 256000 | 256000 | 256500 | 256000 | 305 |
| 323 | 20241217 | 141300 | 53516728000 | 256500 | 256000 | 256500 | 256000 | 210 |
| 324 | 20241217 | 141200 | 53462930000 | 256500 | 256000 | 256500 | 256000 | 414 |
| 325 | 20241217 | 141100 | 53356882000 | 256500 | 256500 | 257000 | 256000 | 1773 |
| 326 | 20241217 | 141000 | 52902137500 | 257000 | 257000 | 257000 | 256500 | 251 |
| 327 | 20241217 | 140900 | 52837741000 | 256500 | 257000 | 257000 | 256500 | 475 |
| 328 | 20241217 | 140800 | 52715870500 | 257000 | 257000 | 257000 | 256500 | 730 |
| 329 | 20241217 | 140700 | 52528538000 | 256500 | 256500 | 257000 | 256500 | 594 |
| 330 | 20241217 | 140600 | 52376165000 | 257000 | 256500 | 257000 | 256500 | 330 |
| 331 | 20241217 | 140500 | 52291489000 | 256500 | 257000 | 257000 | 256500 | 327 |
| 332 | 20241217 | 140400 | 52207583500 | 256500 | 257000 | 257000 | 256500 | 280 |
| 333 | 20241217 | 140300 | 52135747500 | 256500 | 256500 | 257000 | 256500 | 521 |
| 334 | 20241217 | 140200 | 52002086000 | 257000 | 256500 | 257000 | 256500 | 276 |
| 335 | 20241217 | 140100 | 51931270000 | 256500 | 256500 | 257000 | 256500 | 227 |
| 336 | 20241217 | 140000 | 51873035500 | 257000 | 257000 | 257000 | 256500 | 200 |
| 337 | 20241217 | 135900 | 51821721000 | 257000 | 257000 | 257000 | 256500 | 196 |
| 338 | 20241217 | 135800 | 51771420000 | 257000 | 257000 | 257000 | 256500 | 344 |
| 339 | 20241217 | 135700 | 51683172000 | 256500 | 257000 | 257000 | 256500 | 227 |
| 340 | 20241217 | 135600 | 51624871000 | 257000 | 256500 | 257000 | 256500 | 211 |
| 341 | 20241217 | 135500 | 51570729500 | 256500 | 256500 | 257000 | 256500 | 209 |
| 342 | 20241217 | 135400 | 51517105000 | 256500 | 257000 | 257000 | 256500 | 124 |
| 343 | 20241217 | 135300 | 51485277000 | 256500 | 256500 | 257000 | 256500 | 182 |
| 344 | 20241217 | 135200 | 51438570000 | 256500 | 256500 | 257000 | 256500 | 502 |
| 345 | 20241217 | 135100 | 51309792000 | 256500 | 256500 | 257000 | 256500 | 214 |
| 346 | 20241217 | 135000 | 51254890000 | 256500 | 256500 | 257000 | 256500 | 242 |
| 347 | 20241217 | 134900 | 51192780000 | 256500 | 256500 | 257000 | 256500 | 702 |
| 348 | 20241217 | 134800 | 51012707500 | 257000 | 256500 | 257000 | 256500 | 792 |
| 349 | 20241217 | 134700 | 50809536000 | 256500 | 256500 | 257000 | 256500 | 218 |
| 350 | 20241217 | 134600 | 50753587000 | 257000 | 256500 | 257000 | 256500 | 389 |
| 351 | 20241217 | 134500 | 50653774500 | 257000 | 257000 | 257000 | 256500 | 285 |
| 352 | 20241217 | 134400 | 50580605000 | 256500 | 256500 | 257000 | 256500 | 963 |
| 353 | 20241217 | 134300 | 50333571000 | 257000 | 257500 | 257500 | 256500 | 175 |
| 354 | 20241217 | 134200 | 50288630500 | 257000 | 257500 | 257500 | 257000 | 1018 |
| 355 | 20241217 | 134100 | 50026990000 | 257000 | 257000 | 257500 | 257000 | 155 |
| 356 | 20241217 | 134000 | 49987141000 | 257000 | 257500 | 257500 | 257000 | 250 |
| 357 | 20241217 | 133900 | 49922874000 | 257000 | 257000 | 257500 | 257000 | 413 |
| 358 | 20241217 | 133800 | 49816720500 | 257000 | 257000 | 257500 | 257000 | 489 |
| 359 | 20241217 | 133700 | 49691026000 | 257000 | 257000 | 257500 | 257000 | 401 |
| 360 | 20241217 | 133600 | 49587949000 | 257500 | 257000 | 257500 | 257000 | 167 |
| 361 | 20241217 | 133500 | 49545016000 | 257000 | 257500 | 258000 | 257000 | 526 |
| 362 | 20241217 | 133400 | 49409574500 | 257500 | 257500 | 258000 | 257500 | 735 |
| 363 | 20241217 | 133300 | 49220298000 | 257500 | 257500 | 258000 | 257500 | 385 |
| 364 | 20241217 | 133200 | 49121140000 | 257500 | 257500 | 258000 | 257500 | 235 |
| 365 | 20241217 | 133100 | 49060592500 | 257500 | 257500 | 258000 | 257500 | 323 |
| 366 | 20241217 | 133000 | 48977382500 | 257500 | 257500 | 258000 | 257000 | 1031 |
| 367 | 20241217 | 132900 | 48711841500 | 257500 | 257500 | 257500 | 257000 | 154 |
| 368 | 20241217 | 132800 | 48672209500 | 257500 | 257000 | 257500 | 257000 | 159 |
| 369 | 20241217 | 132700 | 48631272500 | 257500 | 257500 | 257500 | 257000 | 65 |
| 370 | 20241217 | 132600 | 48614548000 | 257500 | 257000 | 258000 | 257000 | 439 |
| 371 | 20241217 | 132500 | 48501521500 | 257500 | 258000 | 258000 | 257000 | 1063 |
| 372 | 20241217 | 132400 | 48227822000 | 258000 | 257000 | 258000 | 256500 | 2260 |
| 373 | 20241217 | 132300 | 47646731000 | 257000 | 256500 | 257000 | 256500 | 203 |
| 374 | 20241217 | 132200 | 47594641500 | 257000 | 257000 | 257000 | 256500 | 342 |
| 375 | 20241217 | 132100 | 47506811500 | 257000 | 257000 | 257000 | 256500 | 1038 |
| 376 | 20241217 | 132000 | 47240544500 | 256500 | 257000 | 257000 | 256500 | 1327 |
| 377 | 20241217 | 131900 | 46899949500 | 257000 | 257000 | 257000 | 256500 | 175 |
| 378 | 20241217 | 131800 | 46855049000 | 256500 | 256500 | 257000 | 256500 | 211 |
| 379 | 20241217 | 131700 | 46800905000 | 256500 | 256500 | 257000 | 256500 | 139 |
| 380 | 20241217 | 131600 | 46765243000 | 257000 | 256500 | 257000 | 256500 | 107 |
| 381 | 20241217 | 131500 | 46737784500 | 257000 | 256500 | 257000 | 256500 | 472 |
| 382 | 20241217 | 131400 | 46616705000 | 257000 | 256500 | 257000 | 256500 | 805 |
| 383 | 20241217 | 131300 | 46410210000 | 256500 | 257000 | 257000 | 256500 | 71 |
| 384 | 20241217 | 131200 | 46391982000 | 256500 | 256500 | 257000 | 256500 | 53 |
| 385 | 20241217 | 131100 | 46378375500 | 256500 | 257500 | 257500 | 256500 | 223 |
| 386 | 20241217 | 131000 | 46321066000 | 257500 | 256500 | 257500 | 256000 | 2839 |
| 387 | 20241217 | 130900 | 45592567000 | 256500 | 257000 | 257000 | 256500 | 301 |
| 388 | 20241217 | 130800 | 45515260000 | 257000 | 257000 | 257000 | 256500 | 458 |
| 389 | 20241217 | 130700 | 45397598000 | 257000 | 257000 | 257500 | 257000 | 380 |
| 390 | 20241217 | 130600 | 45299917500 | 257000 | 257000 | 257500 | 257000 | 344 |
| 391 | 20241217 | 130500 | 45211381000 | 257500 | 257000 | 257500 | 257000 | 168 |
| 392 | 20241217 | 130400 | 45168195000 | 257500 | 256500 | 257500 | 256500 | 970 |
| 393 | 20241217 | 130300 | 44918583000 | 257000 | 256500 | 257000 | 256500 | 543 |
| 394 | 20241217 | 130200 | 44779065000 | 256500 | 256500 | 257000 | 256500 | 391 |
| 395 | 20241217 | 130100 | 44678596500 | 257000 | 256000 | 257000 | 256000 | 410 |
| 396 | 20241217 | 130000 | 44573312500 | 256500 | 256000 | 256500 | 256000 | 562 |
| 397 | 20241217 | 125900 | 44429192000 | 256500 | 256000 | 256500 | 256000 | 4050 |
| 398 | 20241217 | 125800 | 43390516000 | 256500 | 256000 | 256500 | 256000 | 279 |
| 399 | 20241217 | 125700 | 43319060500 | 256000 | 256000 | 256500 | 256000 | 324 |
| 400 | 20241217 | 125600 | 43236086500 | 256000 | 256000 | 256500 | 256000 | 893 |
| 401 | 20241217 | 125500 | 43007462500 | 256000 | 256000 | 256500 | 256000 | 942 |
| 402 | 20241217 | 125400 | 42766285500 | 256000 | 256000 | 256500 | 256000 | 288 |
| 403 | 20241217 | 125300 | 42692540500 | 256500 | 256000 | 256500 | 256000 | 194 |
| 404 | 20241217 | 125200 | 42642837500 | 256000 | 256500 | 256500 | 256000 | 164 |
| 405 | 20241217 | 125100 | 42600809500 | 256500 | 256500 | 256500 | 256000 | 399 |
| 406 | 20241217 | 125000 | 42498575000 | 256500 | 256500 | 256500 | 256000 | 256 |
| 407 | 20241217 | 124900 | 42432983000 | 256000 | 256000 | 256500 | 256000 | 337 |
| 408 | 20241217 | 124800 | 42346605500 | 256000 | 256000 | 256500 | 256000 | 227 |
| 409 | 20241217 | 124700 | 42288454500 | 256000 | 256000 | 256500 | 256000 | 232 |
| 410 | 20241217 | 124600 | 42229049500 | 256000 | 256500 | 256500 | 256000 | 1679 |
| 411 | 20241217 | 124500 | 41798451500 | 256500 | 257000 | 257000 | 256500 | 266 |
| 412 | 20241217 | 124400 | 41730207500 | 256500 | 256500 | 257000 | 256500 | 120 |
| 413 | 20241217 | 124300 | 41699408500 | 256500 | 256500 | 257000 | 256500 | 178 |
| 414 | 20241217 | 124200 | 41653725000 | 256500 | 256500 | 257000 | 256500 | 253 |
| 415 | 20241217 | 124100 | 41588755000 | 256500 | 256500 | 257000 | 256500 | 441 |
| 416 | 20241217 | 124000 | 41475550500 | 257000 | 256500 | 257000 | 256500 | 259 |
| 417 | 20241217 | 123900 | 41409096500 | 256500 | 256500 | 257000 | 256500 | 306 |
| 418 | 20241217 | 123800 | 41330602500 | 256500 | 256500 | 257000 | 256500 | 153 |
| 419 | 20241217 | 123700 | 41291350500 | 256500 | 256500 | 257000 | 256500 | 418 |
| 420 | 20241217 | 123600 | 41184082500 | 256500 | 256500 | 257000 | 256500 | 175 |
| 421 | 20241217 | 123500 | 41139189000 | 256500 | 256500 | 257000 | 256500 | 409 |
| 422 | 20241217 | 123400 | 41034260000 | 256500 | 256500 | 257000 | 256500 | 332 |
| 423 | 20241217 | 123300 | 40949091500 | 256500 | 256500 | 257000 | 256500 | 180 |
| 424 | 20241217 | 123200 | 40902905000 | 256500 | 256500 | 257000 | 256500 | 209 |
| 425 | 20241217 | 123100 | 40849295500 | 256500 | 257000 | 257000 | 256500 | 145 |
| 426 | 20241217 | 123000 | 40812080500 | 256500 | 257000 | 257000 | 256500 | 940 |
| 427 | 20241217 | 122900 | 40570958000 | 256500 | 256500 | 257000 | 256500 | 145 |
| 428 | 20241217 | 122800 | 40533734500 | 256500 | 257000 | 257000 | 256500 | 226 |
| 429 | 20241217 | 122700 | 40475719000 | 256500 | 257000 | 257000 | 256500 | 167 |
| 430 | 20241217 | 122600 | 40432841000 | 256500 | 257000 | 257000 | 256500 | 135 |
| 431 | 20241217 | 122500 | 40398197000 | 257000 | 256500 | 257000 | 256500 | 241 |
| 432 | 20241217 | 122400 | 40336302000 | 256500 | 256500 | 257000 | 256500 | 648 |
| 433 | 20241217 | 122300 | 40170073000 | 256500 | 257000 | 257000 | 256500 | 292 |
| 434 | 20241217 | 122200 | 40095046000 | 257000 | 257000 | 257000 | 256500 | 952 |
| 435 | 20241217 | 122100 | 39850396500 | 257000 | 256500 | 257000 | 256500 | 735 |
| 436 | 20241217 | 122000 | 39661783000 | 256500 | 256500 | 257000 | 256500 | 366 |
| 437 | 20241217 | 121900 | 39567759500 | 256500 | 256500 | 257000 | 256500 | 380 |
| 438 | 20241217 | 121800 | 39470268500 | 256500 | 256500 | 257000 | 256500 | 226 |
| 439 | 20241217 | 121700 | 39412282000 | 256500 | 256500 | 257000 | 256500 | 260 |
| 440 | 20241217 | 121600 | 39345580500 | 256500 | 256500 | 256500 | 256500 | 561 |
| 441 | 20241217 | 121500 | 39201684000 | 256500 | 256500 | 257000 | 256500 | 2013 |
| 442 | 20241217 | 121400 | 38685302000 | 256500 | 257000 | 257000 | 256500 | 1099 |
| 443 | 20241217 | 121300 | 38402980500 | 257000 | 257000 | 257500 | 257000 | 289 |
| 444 | 20241217 | 121200 | 38328703500 | 257000 | 257000 | 257500 | 257000 | 382 |
| 445 | 20241217 | 121100 | 38230521000 | 257000 | 257000 | 257500 | 257000 | 239 |
| 446 | 20241217 | 121000 | 38169078000 | 257000 | 257500 | 257500 | 257000 | 328 |
| 447 | 20241217 | 120900 | 38084778500 | 257000 | 257000 | 257500 | 257000 | 249 |
| 448 | 20241217 | 120800 | 38020742500 | 257000 | 257000 | 257500 | 257000 | 144 |
| 449 | 20241217 | 120700 | 37983718000 | 257000 | 257000 | 257500 | 257000 | 309 |
| 450 | 20241217 | 120600 | 37904303000 | 257000 | 257000 | 257500 | 257000 | 181 |
| 451 | 20241217 | 120500 | 37857774000 | 257000 | 257500 | 257500 | 257000 | 335 |
| 452 | 20241217 | 120400 | 37771673000 | 257000 | 257000 | 257500 | 257000 | 209 |
| 453 | 20241217 | 120300 | 37717957500 | 257000 | 257000 | 257500 | 257000 | 934 |
| 454 | 20241217 | 120200 | 37477907000 | 257000 | 257500 | 258000 | 257000 | 1706 |
| 455 | 20241217 | 120100 | 37039119500 | 257500 | 258000 | 258000 | 257500 | 146 |
| 456 | 20241217 | 120000 | 37001515000 | 257500 | 257500 | 258000 | 257500 | 438 |
| 457 | 20241217 | 115900 | 36888697000 | 257500 | 257500 | 258000 | 257500 | 793 |
| 458 | 20241217 | 115800 | 36684488500 | 257500 | 258000 | 258000 | 257500 | 240 |
| 459 | 20241217 | 115700 | 36622682000 | 257500 | 257500 | 258000 | 257500 | 559 |
| 460 | 20241217 | 115600 | 36478545500 | 257500 | 257500 | 258000 | 257500 | 290 |
| 461 | 20241217 | 115500 | 36403843000 | 257500 | 258000 | 258000 | 257500 | 288 |
| 462 | 20241217 | 115400 | 36329673000 | 257500 | 258000 | 258000 | 257500 | 902 |
| 463 | 20241217 | 115300 | 36097039000 | 258000 | 258000 | 258500 | 258000 | 340 |
| 464 | 20241217 | 115200 | 36009313500 | 258500 | 258000 | 258500 | 258000 | 124 |
| 465 | 20241217 | 115100 | 35977312500 | 258000 | 258500 | 258500 | 258000 | 357 |
| 466 | 20241217 | 115000 | 35885197500 | 258000 | 258500 | 258500 | 258000 | 118 |
| 467 | 20241217 | 114900 | 35854747500 | 258000 | 258000 | 258500 | 258000 | 99 |
| 468 | 20241217 | 114800 | 35829194000 | 258000 | 258000 | 258500 | 258000 | 95 |
| 469 | 20241217 | 114700 | 35804671500 | 258000 | 258500 | 258500 | 258000 | 122 |
| 470 | 20241217 | 114600 | 35773175000 | 258500 | 258000 | 258500 | 258000 | 155 |
| 471 | 20241217 | 114500 | 35733161000 | 258000 | 258500 | 258500 | 258000 | 148 |
| 472 | 20241217 | 114400 | 35694973000 | 258000 | 258000 | 258500 | 258000 | 130 |
| 473 | 20241217 | 114300 | 35661432000 | 258000 | 258000 | 258500 | 258000 | 266 |
| 474 | 20241217 | 114200 | 35592796500 | 258000 | 258000 | 258500 | 258000 | 74 |
| 475 | 20241217 | 114100 | 35573697500 | 258000 | 258000 | 258500 | 258000 | 237 |
| 476 | 20241217 | 114000 | 35512529500 | 258000 | 258500 | 258500 | 258000 | 87 |
| 477 | 20241217 | 113900 | 35490073500 | 258000 | 258500 | 258500 | 258000 | 213 |
| 478 | 20241217 | 113800 | 35435077000 | 258000 | 258500 | 258500 | 258000 | 181 |
| 479 | 20241217 | 113700 | 35388356500 | 258500 | 258500 | 258500 | 258000 | 148 |
| 480 | 20241217 | 113600 | 35350153500 | 258000 | 258000 | 258500 | 258000 | 107 |
| 481 | 20241217 | 113500 | 35322542000 | 258000 | 258500 | 258500 | 258000 | 228 |
| 482 | 20241217 | 113400 | 35263712500 | 258000 | 258500 | 258500 | 258000 | 153 |
| 483 | 20241217 | 113300 | 35224231000 | 258000 | 258000 | 258500 | 258000 | 197 |
| 484 | 20241217 | 113200 | 35173400500 | 258500 | 258000 | 258500 | 258000 | 114 |
| 485 | 20241217 | 113100 | 35143978000 | 258000 | 259000 | 259000 | 258000 | 341 |
| 486 | 20241217 | 113000 | 35055836000 | 258500 | 258500 | 259000 | 258500 | 231 |
| 487 | 20241217 | 112900 | 34996118000 | 258500 | 259000 | 259000 | 258500 | 105 |
| 488 | 20241217 | 112800 | 34968971000 | 258500 | 259000 | 259000 | 258500 | 130 |
| 489 | 20241217 | 112700 | 34935356000 | 258500 | 258500 | 259000 | 258500 | 225 |
| 490 | 20241217 | 112600 | 34877187500 | 258500 | 258500 | 259000 | 258500 | 82 |
| 491 | 20241217 | 112500 | 34855983000 | 258500 | 259000 | 259000 | 258500 | 150 |
| 492 | 20241217 | 112400 | 34817192500 | 258500 | 259000 | 259000 | 258500 | 247 |
| 493 | 20241217 | 112300 | 34753257500 | 259000 | 258000 | 259000 | 258000 | 1725 |
| 494 | 20241217 | 112200 | 34307228500 | 258000 | 258000 | 258500 | 258000 | 145 |
| 495 | 20241217 | 112100 | 34269812500 | 258000 | 258000 | 258500 | 258000 | 92 |
| 496 | 20241217 | 112000 | 34246064000 | 258000 | 258000 | 258500 | 258000 | 171 |
| 497 | 20241217 | 111900 | 34201888500 | 258000 | 258500 | 258500 | 258000 | 91 |
| 498 | 20241217 | 111800 | 34178402500 | 258000 | 259500 | 259500 | 258000 | 1367 |
| 499 | 20241217 | 111700 | 33824519000 | 259000 | 259500 | 259500 | 259000 | 113 |
| 500 | 20241217 | 111600 | 33795240000 | 259000 | 259500 | 259500 | 259000 | 189 |
| 501 | 20241217 | 111500 | 33746268000 | 259500 | 259000 | 259500 | 259000 | 110 |
| 502 | 20241217 | 111400 | 33717753500 | 259000 | 259500 | 259500 | 259000 | 51 |
| 503 | 20241217 | 111300 | 33704537000 | 259000 | 259000 | 259500 | 259000 | 89 |
| 504 | 20241217 | 111200 | 33681479500 | 259000 | 258500 | 259500 | 258500 | 577 |
| 505 | 20241217 | 111100 | 33531993500 | 258500 | 258500 | 259000 | 258500 | 104 |
| 506 | 20241217 | 111000 | 33505063000 | 258500 | 259500 | 259500 | 258500 | 234 |
| 507 | 20241217 | 110900 | 33444457500 | 259000 | 259000 | 259500 | 259000 | 211 |
| 508 | 20241217 | 110800 | 33389800500 | 259000 | 258500 | 259500 | 258500 | 602 |
| 509 | 20241217 | 110700 | 33233813500 | 258500 | 258500 | 259000 | 258500 | 191 |
| 510 | 20241217 | 110600 | 33184385500 | 259000 | 259500 | 259500 | 258500 | 336 |
| 511 | 20241217 | 110500 | 33097354500 | 259000 | 259500 | 259500 | 259000 | 519 |
| 512 | 20241217 | 110400 | 32962924000 | 259500 | 259000 | 259500 | 259000 | 83 |
| 513 | 20241217 | 110300 | 32941416000 | 259000 | 259500 | 260000 | 259000 | 391 |
| 514 | 20241217 | 110200 | 32840008500 | 260000 | 259500 | 260000 | 259000 | 398 |
| 515 | 20241217 | 110100 | 32736715000 | 259500 | 260000 | 260000 | 259500 | 381 |
| 516 | 20241217 | 110000 | 32637837000 | 259500 | 260000 | 260000 | 259500 | 83 |
| 517 | 20241217 | 105900 | 32616284000 | 259500 | 259500 | 260000 | 259500 | 393 |
| 518 | 20241217 | 105800 | 32514290000 | 259500 | 259000 | 260000 | 259000 | 1215 |
| 519 | 20241217 | 105700 | 32198944000 | 259000 | 259000 | 259500 | 259000 | 436 |
| 520 | 20241217 | 105600 | 32086014000 | 259000 | 259000 | 259500 | 259000 | 168 |
| 521 | 20241217 | 105500 | 32042494500 | 259500 | 258500 | 259500 | 258500 | 766 |
| 522 | 20241217 | 105400 | 31844062000 | 258500 | 258500 | 259000 | 258500 | 295 |
| 523 | 20241217 | 105300 | 31767740000 | 258500 | 259000 | 259500 | 258500 | 645 |
| 524 | 20241217 | 105200 | 31600705500 | 259000 | 259000 | 259500 | 259000 | 258 |
| 525 | 20241217 | 105100 | 31533857000 | 259500 | 259000 | 259500 | 259000 | 346 |
| 526 | 20241217 | 105000 | 31444174500 | 259500 | 259000 | 259500 | 259000 | 455 |
| 527 | 20241217 | 104900 | 31326223500 | 259500 | 259000 | 259500 | 259000 | 399 |
| 528 | 20241217 | 104800 | 31222732500 | 259000 | 259000 | 259500 | 258500 | 1305 |
| 529 | 20241217 | 104700 | 30884671000 | 259000 | 259000 | 259000 | 258500 | 152 |
| 530 | 20241217 | 104600 | 30845311000 | 259000 | 258500 | 259000 | 258500 | 95 |
| 531 | 20241217 | 104500 | 30820747500 | 259000 | 258500 | 259000 | 258500 | 210 |
| 532 | 20241217 | 104400 | 30766377500 | 258500 | 258500 | 259000 | 258500 | 187 |
| 533 | 20241217 | 104300 | 30718030000 | 258500 | 258000 | 259500 | 258000 | 1277 |
| 534 | 20241217 | 104200 | 30387612500 | 258000 | 258000 | 258500 | 258000 | 73 |
| 535 | 20241217 | 104100 | 30368773500 | 258000 | 258500 | 258500 | 258000 | 143 |
| 536 | 20241217 | 104000 | 30331832500 | 258500 | 258000 | 258500 | 258000 | 578 |
| 537 | 20241217 | 103900 | 30182638000 | 258500 | 258000 | 258500 | 258000 | 386 |
| 538 | 20241217 | 103800 | 30082936500 | 258000 | 258000 | 258500 | 257500 | 1382 |
| 539 | 20241217 | 103700 | 29726398500 | 257500 | 258000 | 258000 | 257500 | 294 |
| 540 | 20241217 | 103600 | 29650652500 | 258000 | 258000 | 258000 | 257500 | 177 |
| 541 | 20241217 | 103500 | 29605073500 | 258000 | 257500 | 258000 | 257500 | 248 |
| 542 | 20241217 | 103400 | 29541184000 | 257500 | 257500 | 258000 | 257500 | 212 |
| 543 | 20241217 | 103300 | 29486571500 | 257500 | 257000 | 258000 | 257000 | 1036 |
| 544 | 20241217 | 103200 | 29219806500 | 257000 | 257000 | 257500 | 257000 | 364 |
| 545 | 20241217 | 103100 | 29126168000 | 257500 | 257000 | 257500 | 257000 | 388 |
| 546 | 20241217 | 103000 | 29026404000 | 257000 | 257500 | 258000 | 257000 | 768 |
| 547 | 20241217 | 102900 | 28828656500 | 258000 | 257500 | 258000 | 257500 | 213 |
| 548 | 20241217 | 102800 | 28773775000 | 257500 | 258000 | 258000 | 257500 | 458 |
| 549 | 20241217 | 102700 | 28655748500 | 257500 | 258000 | 258500 | 257500 | 328 |
| 550 | 20241217 | 102600 | 28571170000 | 258000 | 257500 | 258500 | 257500 | 832 |
| 551 | 20241217 | 102500 | 28356474500 | 258000 | 258000 | 258500 | 257500 | 1051 |
| 552 | 20241217 | 102400 | 28085162500 | 258000 | 258000 | 258500 | 258000 | 752 |
| 553 | 20241217 | 102300 | 27890965500 | 258000 | 258500 | 258500 | 258000 | 226 |
| 554 | 20241217 | 102200 | 27832644500 | 258000 | 258000 | 258500 | 258000 | 1111 |
| 555 | 20241217 | 102100 | 27545724000 | 258000 | 258000 | 258500 | 258000 | 219 |
| 556 | 20241217 | 102000 | 27489215000 | 258000 | 257500 | 258000 | 257500 | 568 |
| 557 | 20241217 | 101900 | 27342726000 | 257500 | 257500 | 258000 | 257500 | 990 |
| 558 | 20241217 | 101800 | 27087543500 | 258000 | 258000 | 258000 | 257500 | 297 |
| 559 | 20241217 | 101700 | 27011023000 | 257500 | 257500 | 258000 | 257500 | 348 |
| 560 | 20241217 | 101600 | 26921409500 | 257500 | 257500 | 258000 | 257500 | 226 |
| 561 | 20241217 | 101500 | 26863204500 | 257500 | 258000 | 258000 | 257500 | 190 |
| 562 | 20241217 | 101400 | 26814221500 | 257500 | 258000 | 258500 | 257500 | 478 |
| 563 | 20241217 | 101300 | 26690910500 | 258500 | 258500 | 258500 | 258000 | 74 |
| 564 | 20241217 | 101200 | 26671789500 | 258500 | 258000 | 258500 | 257500 | 291 |
| 565 | 20241217 | 101100 | 26596668500 | 258000 | 257500 | 259000 | 257500 | 760 |
| 566 | 20241217 | 101000 | 26400518000 | 257500 | 258000 | 258000 | 257500 | 481 |
| 567 | 20241217 | 100900 | 26276572500 | 258000 | 257000 | 258500 | 257000 | 1216 |
| 568 | 20241217 | 100800 | 25963094500 | 257000 | 257000 | 257500 | 257000 | 132 |
| 569 | 20241217 | 100700 | 25929137000 | 257000 | 257500 | 258000 | 257000 | 402 |
| 570 | 20241217 | 100600 | 25825646000 | 258000 | 257500 | 258500 | 257000 | 1593 |
| 571 | 20241217 | 100500 | 25414926000 | 257500 | 257000 | 257500 | 257000 | 437 |
| 572 | 20241217 | 100400 | 25302423500 | 257500 | 257000 | 257500 | 257000 | 159 |
| 573 | 20241217 | 100300 | 25261514000 | 257500 | 257500 | 258500 | 257000 | 2961 |
| 574 | 20241217 | 100200 | 24499279500 | 257000 | 257000 | 257500 | 256500 | 1619 |
| 575 | 20241217 | 100100 | 24083211500 | 257000 | 257500 | 257500 | 256500 | 2424 |
| 576 | 20241217 | 100000 | 23460311000 | 257000 | 257500 | 257500 | 257000 | 233 |
| 577 | 20241217 | 095900 | 23400410000 | 257500 | 257500 | 257500 | 257000 | 228 |
| 578 | 20241217 | 095800 | 23341791000 | 257000 | 257500 | 258000 | 257000 | 1076 |
| 579 | 20241217 | 095700 | 23064789500 | 257500 | 258000 | 258000 | 257500 | 528 |
| 580 | 20241217 | 095600 | 22928750000 | 257500 | 257500 | 258000 | 257500 | 200 |
| 581 | 20241217 | 095500 | 22877184500 | 258000 | 258000 | 258500 | 257500 | 1019 |
| 582 | 20241217 | 095400 | 22614299500 | 258000 | 258500 | 259000 | 258000 | 951 |
| 583 | 20241217 | 095300 | 22368529000 | 258500 | 258500 | 259000 | 258500 | 114 |
| 584 | 20241217 | 095200 | 22339019000 | 259000 | 258500 | 259000 | 258500 | 236 |
| 585 | 20241217 | 095100 | 22278008000 | 258500 | 258500 | 259000 | 258000 | 447 |
| 586 | 20241217 | 095000 | 22162478500 | 258500 | 258500 | 258500 | 258000 | 401 |
| 587 | 20241217 | 094900 | 22058885500 | 258500 | 258500 | 259000 | 258500 | 1306 |
| 588 | 20241217 | 094800 | 21721266500 | 259000 | 259000 | 259000 | 258500 | 172 |
| 589 | 20241217 | 094700 | 21676730000 | 258500 | 258500 | 259000 | 258500 | 520 |
| 590 | 20241217 | 094600 | 21542153000 | 258500 | 258500 | 258500 | 258000 | 325 |
| 591 | 20241217 | 094500 | 21458164000 | 258500 | 258500 | 258500 | 258000 | 1133 |
| 592 | 20241217 | 094400 | 21165392500 | 258500 | 258500 | 258500 | 258000 | 100 |
| 593 | 20241217 | 094300 | 21139559000 | 258500 | 258000 | 258500 | 258000 | 354 |
| 594 | 20241217 | 094200 | 21048073000 | 258500 | 258500 | 259000 | 257500 | 1754 |
| 595 | 20241217 | 094100 | 20595177000 | 258000 | 257500 | 258500 | 257500 | 786 |
| 596 | 20241217 | 094000 | 20392456000 | 258000 | 257500 | 258000 | 257000 | 473 |
| 597 | 20241217 | 093900 | 20270694500 | 257500 | 257000 | 257500 | 257000 | 381 |
| 598 | 20241217 | 093800 | 20172761000 | 257000 | 257000 | 257500 | 256500 | 3072 |
| 599 | 20241217 | 093700 | 19383301000 | 257500 | 257500 | 257500 | 257000 | 132 |
| 600 | 20241217 | 093600 | 19349339000 | 257500 | 257500 | 257500 | 257000 | 320 |
| 601 | 20241217 | 093500 | 19267005500 | 257000 | 257500 | 258000 | 257000 | 1441 |
| 602 | 20241217 | 093400 | 18895956500 | 257500 | 257500 | 258000 | 257500 | 753 |
| 603 | 20241217 | 093300 | 18701943500 | 257500 | 257500 | 258500 | 257000 | 1004 |
| 604 | 20241217 | 093200 | 18443194500 | 257000 | 258000 | 258500 | 257000 | 982 |
| 605 | 20241217 | 093100 | 18190034500 | 258500 | 258000 | 258500 | 258000 | 341 |
| 606 | 20241217 | 093000 | 18101913500 | 258500 | 258000 | 258500 | 258000 | 640 |
| 607 | 20241217 | 092900 | 17936661000 | 258000 | 256500 | 258500 | 256500 | 3487 |
| 608 | 20241217 | 092800 | 17039583500 | 257000 | 257500 | 258000 | 256500 | 2839 |
| 609 | 20241217 | 092700 | 16309785000 | 258000 | 258000 | 259000 | 257500 | 2486 |
| 610 | 20241217 | 092600 | 15668065000 | 258500 | 258000 | 259500 | 258000 | 934 |
| 611 | 20241217 | 092500 | 15426622500 | 258500 | 257500 | 258500 | 257500 | 1142 |
| 612 | 20241217 | 092400 | 15132211000 | 257500 | 257500 | 258000 | 257500 | 1494 |
| 613 | 20241217 | 092300 | 14747404000 | 258000 | 258500 | 259000 | 257500 | 1653 |
| 614 | 20241217 | 092200 | 14320449000 | 258500 | 258000 | 258500 | 258000 | 795 |
| 615 | 20241217 | 092100 | 14115057500 | 258000 | 259000 | 259000 | 257500 | 3420 |
| 616 | 20241217 | 092000 | 13232068500 | 258500 | 258500 | 259000 | 258500 | 377 |
| 617 | 20241217 | 091900 | 13134460000 | 258500 | 258500 | 259000 | 258500 | 1336 |
| 618 | 20241217 | 091800 | 12788780000 | 258500 | 258500 | 259000 | 258000 | 1591 |
| 619 | 20241217 | 091700 | 12377534500 | 258500 | 259000 | 259000 | 258000 | 3523 |
| 620 | 20241217 | 091600 | 11466653000 | 258500 | 260000 | 260500 | 258500 | 4456 |
| 621 | 20241217 | 091500 | 10310399000 | 260000 | 260000 | 260000 | 259500 | 701 |
| 622 | 20241217 | 091400 | 10128214500 | 260000 | 261000 | 261000 | 259500 | 1244 |
| 623 | 20241217 | 091300 | 9804580500 | 260500 | 260500 | 260500 | 259500 | 4104 |
| 624 | 20241217 | 091200 | 8737087500 | 260500 | 261000 | 261000 | 260000 | 1705 |
| 625 | 20241217 | 091100 | 8293016000 | 261000 | 261000 | 261000 | 260000 | 1525 |
| 626 | 20241217 | 091000 | 7895594500 | 260500 | 260500 | 261000 | 260000 | 1114 |
| 627 | 20241217 | 090900 | 7605409000 | 260500 | 261500 | 261500 | 260000 | 4236 |
| 628 | 20241217 | 090800 | 6501961500 | 261000 | 260500 | 261500 | 260500 | 3008 |
| 629 | 20241217 | 090700 | 5716723000 | 260500 | 263000 | 263000 | 260500 | 6483 |
| 630 | 20241217 | 090600 | 4021777500 | 262500 | 263500 | 263500 | 262500 | 2158 |
| 631 | 20241217 | 090500 | 3454636000 | 263500 | 264000 | 264500 | 263000 | 957 |
| 632 | 20241217 | 090400 | 3202235000 | 264500 | 264500 | 264500 | 264000 | 371 |
| 633 | 20241217 | 090300 | 3104272000 | 264000 | 264500 | 264500 | 264000 | 529 |
| 634 | 20241217 | 090200 | 2964511500 | 264500 | 265000 | 266000 | 264000 | 2141 |
| 635 | 20241217 | 090100 | 2396449500 | 265000 | 263000 | 265500 | 263000 | 2218 |
| 636 | 20241217 | 090000 | 1811219000 | 263000 | 264500 | 265500 | 262500 | 6785 |