35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 3 | 20241213 | 184700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 4 | 20241213 | 184600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 5 | 20241213 | 184500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 6 | 20241213 | 184400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 7 | 20241213 | 184300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 8 | 20241213 | 184200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 9 | 20241213 | 184100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 10 | 20241213 | 184000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 11 | 20241213 | 183900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 12 | 20241213 | 183800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 13 | 20241213 | 183700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 14 | 20241213 | 183600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 15 | 20241213 | 183500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 16 | 20241213 | 183400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 17 | 20241213 | 183300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 18 | 20241213 | 183200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 19 | 20241213 | 183100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 20 | 20241213 | 183000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 21 | 20241213 | 182900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 22 | 20241213 | 182800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 23 | 20241213 | 182700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 24 | 20241213 | 182600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 25 | 20241213 | 182500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 26 | 20241213 | 182400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 27 | 20241213 | 182300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 28 | 20241213 | 182200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 29 | 20241213 | 182100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 30 | 20241213 | 182000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 31 | 20241213 | 181900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 32 | 20241213 | 181800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 33 | 20241213 | 181700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 34 | 20241213 | 181600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 35 | 20241213 | 181500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 36 | 20241213 | 181400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 37 | 20241213 | 181300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 38 | 20241213 | 181200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 39 | 20241213 | 181100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 40 | 20241213 | 181000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 41 | 20241213 | 180900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 42 | 20241213 | 180800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 43 | 20241213 | 180700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 44 | 20241213 | 180600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 45 | 20241213 | 180500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 46 | 20241213 | 180400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 47 | 20241213 | 180300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 48 | 20241213 | 180200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 49 | 20241213 | 180100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 50 | 20241213 | 180000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 51 | 20241213 | 175900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 52 | 20241213 | 175800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 53 | 20241213 | 175700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 54 | 20241213 | 175600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 55 | 20241213 | 175500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 56 | 20241213 | 175400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 57 | 20241213 | 175300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 58 | 20241213 | 175200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 59 | 20241213 | 175100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 60 | 20241213 | 175000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 61 | 20241213 | 174900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 62 | 20241213 | 174800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 63 | 20241213 | 174700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 64 | 20241213 | 174600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 65 | 20241213 | 174500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 66 | 20241213 | 174400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 67 | 20241213 | 174300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 68 | 20241213 | 174200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 69 | 20241213 | 174100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 70 | 20241213 | 174000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 71 | 20241213 | 173900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 72 | 20241213 | 173800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 73 | 20241213 | 173700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 74 | 20241213 | 173600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 75 | 20241213 | 173500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 76 | 20241213 | 173400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 77 | 20241213 | 173300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 78 | 20241213 | 173200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 79 | 20241213 | 173100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 80 | 20241213 | 173000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 81 | 20241213 | 172900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 82 | 20241213 | 172800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 83 | 20241213 | 172700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 84 | 20241213 | 172600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 85 | 20241213 | 172500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 86 | 20241213 | 172400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 87 | 20241213 | 172300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 88 | 20241213 | 172200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 89 | 20241213 | 172100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 90 | 20241213 | 172000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 91 | 20241213 | 171900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 92 | 20241213 | 171800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 93 | 20241213 | 171700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 94 | 20241213 | 171600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 95 | 20241213 | 171500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 96 | 20241213 | 171400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 97 | 20241213 | 171300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 98 | 20241213 | 171200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 99 | 20241213 | 171100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 100 | 20241213 | 171000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 101 | 20241213 | 170900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 102 | 20241213 | 170800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 103 | 20241213 | 170700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 104 | 20241213 | 170600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 105 | 20241213 | 170500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 106 | 20241213 | 170400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 107 | 20241213 | 170300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 108 | 20241213 | 170200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 109 | 20241213 | 170100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 110 | 20241213 | 170000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 111 | 20241213 | 165900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 112 | 20241213 | 165800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 113 | 20241213 | 165700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 114 | 20241213 | 165600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 115 | 20241213 | 165500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 116 | 20241213 | 165400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 117 | 20241213 | 165300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 118 | 20241213 | 165200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 119 | 20241213 | 165100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 120 | 20241213 | 165000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 121 | 20241213 | 164900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 122 | 20241213 | 164800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 123 | 20241213 | 164700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 124 | 20241213 | 164600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 125 | 20241213 | 164500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 126 | 20241213 | 164400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 127 | 20241213 | 164300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 128 | 20241213 | 164200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 129 | 20241213 | 164100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 130 | 20241213 | 164000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 131 | 20241213 | 163900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 132 | 20241213 | 163800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 133 | 20241213 | 163700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 134 | 20241213 | 163600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 135 | 20241213 | 163500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 136 | 20241213 | 163400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 137 | 20241213 | 163300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 138 | 20241213 | 163200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 139 | 20241213 | 163100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 140 | 20241213 | 163000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 141 | 20241213 | 162900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 142 | 20241213 | 162800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 143 | 20241213 | 162700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 144 | 20241213 | 162600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 145 | 20241213 | 162500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 146 | 20241213 | 162400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 147 | 20241213 | 162300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 148 | 20241213 | 162200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 149 | 20241213 | 162100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 150 | 20241213 | 162000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 151 | 20241213 | 161900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 152 | 20241213 | 161800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 153 | 20241213 | 161700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 154 | 20241213 | 161600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 155 | 20241213 | 161500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 156 | 20241213 | 161400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 157 | 20241213 | 161300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 158 | 20241213 | 161200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 159 | 20241213 | 161100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 160 | 20241213 | 161000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 161 | 20241213 | 160900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 162 | 20241213 | 160800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 163 | 20241213 | 160700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 164 | 20241213 | 160600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 165 | 20241213 | 160500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 166 | 20241213 | 160400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 167 | 20241213 | 160300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 168 | 20241213 | 160200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 169 | 20241213 | 160100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 170 | 20241213 | 160000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 171 | 20241213 | 155900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 172 | 20241213 | 155800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 173 | 20241213 | 155700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 174 | 20241213 | 155600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 175 | 20241213 | 155500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 176 | 20241213 | 155400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 177 | 20241213 | 155300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 178 | 20241213 | 155200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 179 | 20241213 | 155100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 180 | 20241213 | 155000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 181 | 20241213 | 154900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 182 | 20241213 | 154800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 183 | 20241213 | 154700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 184 | 20241213 | 154600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 185 | 20241213 | 154500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 186 | 20241213 | 154400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 187 | 20241213 | 154300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 188 | 20241213 | 154200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 189 | 20241213 | 154100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 190 | 20241213 | 154000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 191 | 20241213 | 153900 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 192 | 20241213 | 153800 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 193 | 20241213 | 153700 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 194 | 20241213 | 153600 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 195 | 20241213 | 153500 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 196 | 20241213 | 153400 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 197 | 20241213 | 153300 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 198 | 20241213 | 153200 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 199 | 20241213 | 153100 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 0 |
| 200 | 20241213 | 153000 | 104885811000 | 260500 | 260500 | 260500 | 260500 | 13275 |
| 201 | 20241213 | 152900 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 202 | 20241213 | 152800 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 203 | 20241213 | 152700 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 204 | 20241213 | 152600 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 205 | 20241213 | 152500 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 206 | 20241213 | 152400 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 207 | 20241213 | 152300 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 208 | 20241213 | 152200 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 209 | 20241213 | 152100 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 210 | 20241213 | 152000 | 101427673500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 211 | 20241213 | 151900 | 101427673500 | 261500 | 261500 | 261500 | 261000 | 489 |
| 212 | 20241213 | 151800 | 101299821000 | 261500 | 261000 | 261500 | 261000 | 277 |
| 213 | 20241213 | 151700 | 101227416000 | 261500 | 261500 | 262000 | 261000 | 2025 |
| 214 | 20241213 | 151600 | 100697684000 | 261500 | 261000 | 261500 | 261000 | 949 |
| 215 | 20241213 | 151500 | 100449584500 | 261000 | 261500 | 261500 | 261000 | 1584 |
| 216 | 20241213 | 151400 | 100035516000 | 261500 | 261500 | 261500 | 261000 | 959 |
| 217 | 20241213 | 151300 | 99784932500 | 261500 | 260500 | 261500 | 260500 | 1222 |
| 218 | 20241213 | 151200 | 99465716500 | 261000 | 261000 | 261000 | 260500 | 918 |
| 219 | 20241213 | 151100 | 99226177000 | 261000 | 261000 | 261000 | 260500 | 1292 |
| 220 | 20241213 | 151000 | 98889121000 | 261000 | 260000 | 261000 | 260000 | 917 |
| 221 | 20241213 | 150900 | 98650159000 | 260000 | 261000 | 261000 | 260000 | 2518 |
| 222 | 20241213 | 150800 | 97993656500 | 261000 | 260500 | 261000 | 260000 | 1253 |
| 223 | 20241213 | 150700 | 97667331500 | 260000 | 261000 | 261000 | 260000 | 2132 |
| 224 | 20241213 | 150600 | 97111646500 | 261000 | 261000 | 261000 | 260500 | 857 |
| 225 | 20241213 | 150500 | 96888121000 | 261000 | 260500 | 261000 | 260000 | 1271 |
| 226 | 20241213 | 150400 | 96556908500 | 260000 | 260500 | 261000 | 260000 | 2142 |
| 227 | 20241213 | 150300 | 95998790000 | 260500 | 260500 | 261000 | 260000 | 1031 |
| 228 | 20241213 | 150200 | 95729953500 | 260500 | 260000 | 261000 | 259500 | 1247 |
| 229 | 20241213 | 150100 | 95405300500 | 259500 | 260500 | 260500 | 259500 | 2334 |
| 230 | 20241213 | 150000 | 94797946000 | 260000 | 259500 | 261000 | 259500 | 6248 |
| 231 | 20241213 | 145900 | 93172033000 | 259500 | 260000 | 260000 | 259500 | 308 |
| 232 | 20241213 | 145800 | 93092021500 | 260000 | 259500 | 260000 | 259500 | 402 |
| 233 | 20241213 | 145700 | 92987613500 | 259500 | 260500 | 260500 | 259500 | 2087 |
| 234 | 20241213 | 145600 | 92445013500 | 260500 | 260500 | 260500 | 260000 | 292 |
| 235 | 20241213 | 145500 | 92368986500 | 260000 | 260500 | 260500 | 260000 | 311 |
| 236 | 20241213 | 145400 | 92288054500 | 260500 | 260000 | 260500 | 259500 | 1698 |
| 237 | 20241213 | 145300 | 91846609500 | 259500 | 259500 | 260000 | 259000 | 835 |
| 238 | 20241213 | 145200 | 91629877500 | 259500 | 260000 | 260000 | 259000 | 1555 |
| 239 | 20241213 | 145100 | 91226408500 | 259500 | 260000 | 260000 | 259500 | 251 |
| 240 | 20241213 | 145000 | 91161220500 | 260000 | 260000 | 260000 | 259500 | 2107 |
| 241 | 20241213 | 144900 | 90613474500 | 259500 | 260000 | 260000 | 259500 | 488 |
| 242 | 20241213 | 144800 | 90486652500 | 259500 | 260000 | 260000 | 259500 | 98 |
| 243 | 20241213 | 144700 | 90461187000 | 259500 | 260500 | 260500 | 259500 | 648 |
| 244 | 20241213 | 144600 | 90292749500 | 260500 | 260500 | 260500 | 259500 | 428 |
| 245 | 20241213 | 144500 | 90181454000 | 260500 | 259500 | 260500 | 259500 | 348 |
| 246 | 20241213 | 144400 | 90090858500 | 260000 | 259000 | 260000 | 259000 | 1770 |
| 247 | 20241213 | 144300 | 89631378000 | 259500 | 260000 | 260000 | 259000 | 1398 |
| 248 | 20241213 | 144200 | 89268577000 | 259500 | 259500 | 260000 | 259500 | 61 |
| 249 | 20241213 | 144100 | 89252732000 | 260000 | 259500 | 260500 | 259500 | 3507 |
| 250 | 20241213 | 144000 | 88339865500 | 260000 | 259500 | 260000 | 259000 | 1259 |
| 251 | 20241213 | 143900 | 88013247500 | 259500 | 259500 | 259500 | 259000 | 942 |
| 252 | 20241213 | 143800 | 87768889500 | 259000 | 259500 | 260000 | 259000 | 1357 |
| 253 | 20241213 | 143700 | 87416711500 | 259500 | 259500 | 260000 | 259500 | 386 |
| 254 | 20241213 | 143600 | 87316466000 | 260000 | 259500 | 260000 | 259500 | 909 |
| 255 | 20241213 | 143500 | 87080459000 | 260000 | 260500 | 260500 | 260000 | 2120 |
| 256 | 20241213 | 143400 | 86529230000 | 260500 | 260000 | 260500 | 260000 | 1454 |
| 257 | 20241213 | 143300 | 86150647000 | 260000 | 260500 | 260500 | 260000 | 173 |
| 258 | 20241213 | 143200 | 86105627500 | 260000 | 260000 | 260500 | 260000 | 370 |
| 259 | 20241213 | 143100 | 86009381500 | 260000 | 260500 | 260500 | 260000 | 405 |
| 260 | 20241213 | 143000 | 85903934000 | 260500 | 260500 | 260500 | 260000 | 811 |
| 261 | 20241213 | 142900 | 85692695000 | 260500 | 260500 | 261000 | 260500 | 1579 |
| 262 | 20241213 | 142800 | 85281216000 | 260500 | 260000 | 261000 | 260000 | 1235 |
| 263 | 20241213 | 142700 | 84959318500 | 260500 | 260500 | 260500 | 260000 | 686 |
| 264 | 20241213 | 142600 | 84780724000 | 260000 | 260000 | 260500 | 260000 | 193 |
| 265 | 20241213 | 142500 | 84730467000 | 260500 | 260500 | 260500 | 260000 | 682 |
| 266 | 20241213 | 142400 | 84552822000 | 260000 | 260000 | 260500 | 260000 | 233 |
| 267 | 20241213 | 142300 | 84492163500 | 260000 | 260000 | 260500 | 260000 | 246 |
| 268 | 20241213 | 142200 | 84428113500 | 260000 | 260000 | 260500 | 260000 | 417 |
| 269 | 20241213 | 142100 | 84319626000 | 260000 | 260000 | 260500 | 260000 | 284 |
| 270 | 20241213 | 142000 | 84245663000 | 260500 | 260500 | 260500 | 260000 | 605 |
| 271 | 20241213 | 141900 | 84088166500 | 260500 | 261000 | 261000 | 260000 | 862 |
| 272 | 20241213 | 141800 | 83863578000 | 260500 | 261000 | 261000 | 260500 | 946 |
| 273 | 20241213 | 141700 | 83617000500 | 261000 | 261000 | 261000 | 260500 | 227 |
| 274 | 20241213 | 141600 | 83557784500 | 261000 | 261000 | 261000 | 260500 | 172 |
| 275 | 20241213 | 141500 | 83512935000 | 260500 | 261500 | 261500 | 260500 | 1006 |
| 276 | 20241213 | 141400 | 83250509500 | 261000 | 261500 | 261500 | 261000 | 669 |
| 277 | 20241213 | 141300 | 83075695500 | 261000 | 261500 | 262000 | 261000 | 2422 |
| 278 | 20241213 | 141200 | 82442363000 | 261500 | 262000 | 262000 | 261500 | 259 |
| 279 | 20241213 | 141100 | 82374618000 | 262000 | 262000 | 262000 | 261500 | 87 |
| 280 | 20241213 | 141000 | 82351849000 | 261500 | 262000 | 262000 | 261500 | 109 |
| 281 | 20241213 | 140900 | 82323298500 | 262000 | 261500 | 262000 | 261500 | 549 |
| 282 | 20241213 | 140800 | 82179626000 | 261500 | 261500 | 262000 | 261500 | 708 |
| 283 | 20241213 | 140700 | 81994302000 | 262000 | 262500 | 262500 | 261500 | 441 |
| 284 | 20241213 | 140600 | 81878928000 | 262000 | 262500 | 262500 | 261500 | 574 |
| 285 | 20241213 | 140500 | 81728545500 | 262500 | 262500 | 262500 | 261500 | 503 |
| 286 | 20241213 | 140400 | 81596739500 | 262000 | 262000 | 262500 | 261500 | 1266 |
| 287 | 20241213 | 140300 | 81264781000 | 262500 | 262000 | 262500 | 261500 | 952 |
| 288 | 20241213 | 140200 | 81015391000 | 262000 | 262500 | 262500 | 261500 | 1051 |
| 289 | 20241213 | 140100 | 80739913500 | 262500 | 262500 | 262500 | 262000 | 179 |
| 290 | 20241213 | 140000 | 80692993000 | 262500 | 263000 | 263000 | 262000 | 1889 |
| 291 | 20241213 | 135900 | 80197083000 | 262500 | 262500 | 263000 | 262500 | 795 |
| 292 | 20241213 | 135800 | 79988121500 | 262500 | 263000 | 263000 | 262500 | 297 |
| 293 | 20241213 | 135700 | 79910141000 | 263000 | 262500 | 263000 | 262500 | 1082 |
| 294 | 20241213 | 135600 | 79625704000 | 262500 | 262500 | 263000 | 262500 | 1237 |
| 295 | 20241213 | 135500 | 79300847500 | 262500 | 263000 | 263000 | 262500 | 409 |
| 296 | 20241213 | 135400 | 79193465500 | 262500 | 262500 | 263000 | 262500 | 240 |
| 297 | 20241213 | 135300 | 79130441000 | 263000 | 262500 | 263000 | 262000 | 987 |
| 298 | 20241213 | 135200 | 78871660000 | 262500 | 263000 | 263000 | 262000 | 2260 |
| 299 | 20241213 | 135100 | 78277732000 | 263000 | 262500 | 263000 | 262500 | 2177 |
| 300 | 20241213 | 135000 | 77705202000 | 263000 | 263000 | 263000 | 262500 | 2248 |
| 301 | 20241213 | 134900 | 77114166000 | 263000 | 262500 | 263000 | 262500 | 478 |
| 302 | 20241213 | 134800 | 76988504500 | 262500 | 262000 | 263000 | 261500 | 4277 |
| 303 | 20241213 | 134700 | 75866305500 | 262000 | 261500 | 262000 | 261000 | 4549 |
| 304 | 20241213 | 134600 | 74675563000 | 261500 | 261000 | 261500 | 261000 | 1655 |
| 305 | 20241213 | 134500 | 74242945000 | 261000 | 261000 | 261500 | 261000 | 267 |
| 306 | 20241213 | 134400 | 74173244500 | 261000 | 261000 | 261500 | 260500 | 2395 |
| 307 | 20241213 | 134300 | 73548087500 | 261000 | 261500 | 261500 | 261000 | 358 |
| 308 | 20241213 | 134200 | 73454563000 | 261000 | 261000 | 261500 | 260500 | 5524 |
| 309 | 20241213 | 134100 | 72012818500 | 260500 | 260500 | 261000 | 260500 | 139 |
| 310 | 20241213 | 134000 | 71976594000 | 261000 | 260500 | 261000 | 260500 | 442 |
| 311 | 20241213 | 133900 | 71861399500 | 261000 | 260500 | 261000 | 260500 | 500 |
| 312 | 20241213 | 133800 | 71731070000 | 260500 | 260500 | 261000 | 260000 | 3575 |
| 313 | 20241213 | 133700 | 70799755500 | 260500 | 260500 | 260500 | 260000 | 173 |
| 314 | 20241213 | 133600 | 70754743000 | 260000 | 260500 | 260500 | 260000 | 282 |
| 315 | 20241213 | 133500 | 70681409500 | 260000 | 259500 | 260500 | 259500 | 3255 |
| 316 | 20241213 | 133400 | 69835132500 | 259500 | 259500 | 260000 | 259000 | 787 |
| 317 | 20241213 | 133300 | 69630894500 | 259500 | 259500 | 260000 | 259000 | 835 |
| 318 | 20241213 | 133200 | 69414165000 | 260000 | 259500 | 260000 | 259500 | 298 |
| 319 | 20241213 | 133100 | 69336826500 | 259500 | 259500 | 260000 | 259500 | 98 |
| 320 | 20241213 | 133000 | 69311387500 | 259500 | 260000 | 260000 | 259500 | 291 |
| 321 | 20241213 | 132900 | 69235813500 | 259500 | 259500 | 260000 | 259500 | 275 |
| 322 | 20241213 | 132800 | 69164440500 | 259500 | 259000 | 260000 | 259000 | 1605 |
| 323 | 20241213 | 132700 | 68747932000 | 259000 | 259500 | 259500 | 259000 | 47 |
| 324 | 20241213 | 132600 | 68735749500 | 259000 | 259000 | 259500 | 259000 | 52 |
| 325 | 20241213 | 132500 | 68722267000 | 259000 | 259500 | 259500 | 259000 | 2778 |
| 326 | 20241213 | 132400 | 68001378500 | 259500 | 259500 | 260000 | 259500 | 165 |
| 327 | 20241213 | 132300 | 67958552000 | 260000 | 259500 | 260000 | 259500 | 392 |
| 328 | 20241213 | 132200 | 67856819500 | 259000 | 259500 | 259500 | 259000 | 119 |
| 329 | 20241213 | 132100 | 67825957000 | 259000 | 259500 | 259500 | 259000 | 476 |
| 330 | 20241213 | 132000 | 67702449500 | 259500 | 259000 | 259500 | 259000 | 139 |
| 331 | 20241213 | 131900 | 67666385000 | 259000 | 259000 | 259500 | 259000 | 24 |
| 332 | 20241213 | 131800 | 67660164500 | 259000 | 259000 | 259500 | 258500 | 337 |
| 333 | 20241213 | 131700 | 67572877500 | 258500 | 259000 | 259500 | 258500 | 1568 |
| 334 | 20241213 | 131600 | 67166770000 | 259000 | 259000 | 259500 | 259000 | 122 |
| 335 | 20241213 | 131500 | 67135171500 | 259000 | 259500 | 259500 | 259000 | 840 |
| 336 | 20241213 | 131400 | 66917593000 | 259500 | 259500 | 260000 | 259500 | 1439 |
| 337 | 20241213 | 131300 | 66544149000 | 259000 | 259500 | 259500 | 259000 | 414 |
| 338 | 20241213 | 131200 | 66436762500 | 259500 | 259500 | 260000 | 259500 | 463 |
| 339 | 20241213 | 131100 | 66316610500 | 259500 | 259000 | 259500 | 259000 | 517 |
| 340 | 20241213 | 131000 | 66182454000 | 259500 | 259500 | 260000 | 259000 | 3343 |
| 341 | 20241213 | 130900 | 65314924500 | 260000 | 259500 | 260000 | 259500 | 63 |
| 342 | 20241213 | 130800 | 65298574000 | 259500 | 260000 | 260000 | 259500 | 239 |
| 343 | 20241213 | 130700 | 65236546000 | 259500 | 259500 | 260000 | 259500 | 47 |
| 344 | 20241213 | 130600 | 65224346000 | 259500 | 260000 | 260000 | 259500 | 83 |
| 345 | 20241213 | 130500 | 65202800000 | 259500 | 260000 | 260000 | 259500 | 970 |
| 346 | 20241213 | 130400 | 64951079000 | 260000 | 260000 | 260000 | 259500 | 151 |
| 347 | 20241213 | 130300 | 64911846000 | 259500 | 260000 | 260000 | 259500 | 218 |
| 348 | 20241213 | 130200 | 64855174000 | 259500 | 260000 | 260000 | 259500 | 346 |
| 349 | 20241213 | 130100 | 64765251500 | 259500 | 259500 | 260000 | 259500 | 2422 |
| 350 | 20241213 | 130000 | 64136739500 | 259500 | 259500 | 260000 | 259500 | 215 |
| 351 | 20241213 | 125900 | 64080941500 | 259500 | 260000 | 260000 | 259500 | 328 |
| 352 | 20241213 | 125800 | 63995765500 | 260000 | 259500 | 260000 | 259000 | 4137 |
| 353 | 20241213 | 125700 | 62922134000 | 259500 | 260000 | 260000 | 259500 | 63 |
| 354 | 20241213 | 125600 | 62905769500 | 259500 | 260000 | 260000 | 259500 | 75 |
| 355 | 20241213 | 125500 | 62886290500 | 260000 | 259500 | 260000 | 259500 | 235 |
| 356 | 20241213 | 125400 | 62825260500 | 260000 | 259500 | 260000 | 259500 | 401 |
| 357 | 20241213 | 125300 | 62721011500 | 259500 | 260000 | 260000 | 259500 | 131 |
| 358 | 20241213 | 125200 | 62686962000 | 260000 | 259500 | 260000 | 259500 | 241 |
| 359 | 20241213 | 125100 | 62624314500 | 260000 | 259500 | 260000 | 259500 | 178 |
| 360 | 20241213 | 125000 | 62578041500 | 260000 | 259500 | 260000 | 259500 | 83 |
| 361 | 20241213 | 124900 | 62556472000 | 259500 | 260000 | 260000 | 259500 | 158 |
| 362 | 20241213 | 124800 | 62515407500 | 260000 | 260000 | 260000 | 259500 | 236 |
| 363 | 20241213 | 124700 | 62454067000 | 259500 | 259500 | 260000 | 259500 | 554 |
| 364 | 20241213 | 124600 | 62310203000 | 260000 | 260000 | 260000 | 259500 | 325 |
| 365 | 20241213 | 124500 | 62225740000 | 259500 | 259500 | 260500 | 259000 | 4176 |
| 366 | 20241213 | 124400 | 61140242500 | 259500 | 260500 | 261000 | 259000 | 5603 |
| 367 | 20241213 | 124300 | 59682644500 | 260500 | 261000 | 261000 | 260500 | 258 |
| 368 | 20241213 | 124200 | 59615407500 | 260500 | 260000 | 261000 | 260000 | 3069 |
| 369 | 20241213 | 124100 | 58816025500 | 260500 | 259500 | 260500 | 259500 | 8241 |
| 370 | 20241213 | 124000 | 56672940000 | 259500 | 260000 | 260000 | 259500 | 468 |
| 371 | 20241213 | 123900 | 56551273500 | 259500 | 259500 | 260000 | 259500 | 703 |
| 372 | 20241213 | 123800 | 56368514000 | 259500 | 259500 | 260000 | 259500 | 495 |
| 373 | 20241213 | 123700 | 56240056000 | 259500 | 259500 | 260000 | 259000 | 608 |
| 374 | 20241213 | 123600 | 56082262000 | 259500 | 259500 | 259500 | 259000 | 1904 |
| 375 | 20241213 | 123500 | 55588279000 | 259500 | 259500 | 259500 | 259000 | 155 |
| 376 | 20241213 | 123400 | 55548126000 | 259500 | 259000 | 259500 | 259000 | 341 |
| 377 | 20241213 | 123300 | 55459746000 | 259500 | 259000 | 259500 | 259000 | 1011 |
| 378 | 20241213 | 123200 | 55197527500 | 259500 | 259500 | 260000 | 259000 | 2350 |
| 379 | 20241213 | 123100 | 54587422000 | 260000 | 259500 | 260000 | 259500 | 181 |
| 380 | 20241213 | 123000 | 54540450500 | 259500 | 259500 | 260000 | 259500 | 133 |
| 381 | 20241213 | 122900 | 54505919500 | 260000 | 259500 | 260000 | 259500 | 105 |
| 382 | 20241213 | 122800 | 54478661500 | 259500 | 259500 | 260000 | 259500 | 441 |
| 383 | 20241213 | 122700 | 54364187000 | 259500 | 258500 | 260000 | 258500 | 6299 |
| 384 | 20241213 | 122600 | 52730525000 | 258500 | 259000 | 259000 | 258500 | 336 |
| 385 | 20241213 | 122500 | 52643514500 | 259000 | 258500 | 259000 | 258500 | 48 |
| 386 | 20241213 | 122400 | 52631090500 | 258500 | 258500 | 259000 | 258500 | 760 |
| 387 | 20241213 | 122300 | 52434291500 | 258500 | 258500 | 259000 | 258500 | 285 |
| 388 | 20241213 | 122200 | 52360593500 | 259000 | 259000 | 259000 | 258500 | 147 |
| 389 | 20241213 | 122100 | 52322537500 | 258500 | 258500 | 259000 | 258500 | 187 |
| 390 | 20241213 | 122000 | 52274126000 | 258500 | 259000 | 259000 | 258500 | 306 |
| 391 | 20241213 | 121900 | 52194891000 | 259000 | 258500 | 259000 | 258500 | 321 |
| 392 | 20241213 | 121800 | 52111775500 | 258500 | 258500 | 259000 | 258500 | 1363 |
| 393 | 20241213 | 121700 | 51759102000 | 259000 | 259000 | 259000 | 258500 | 598 |
| 394 | 20241213 | 121600 | 51604488000 | 259000 | 259500 | 259500 | 258500 | 2962 |
| 395 | 20241213 | 121500 | 50837130000 | 259500 | 258500 | 259500 | 258500 | 2261 |
| 396 | 20241213 | 121400 | 50251147500 | 259000 | 259000 | 259000 | 258500 | 96 |
| 397 | 20241213 | 121300 | 50226290500 | 258500 | 259000 | 259000 | 258500 | 99 |
| 398 | 20241213 | 121200 | 50200665500 | 259000 | 258500 | 259000 | 258500 | 91 |
| 399 | 20241213 | 121100 | 50177113000 | 258500 | 259000 | 259000 | 258500 | 390 |
| 400 | 20241213 | 121000 | 50076176000 | 259000 | 258000 | 259000 | 258000 | 1195 |
| 401 | 20241213 | 120900 | 49767268500 | 258500 | 258000 | 258500 | 258000 | 197 |
| 402 | 20241213 | 120800 | 49716404000 | 258000 | 258500 | 258500 | 258000 | 251 |
| 403 | 20241213 | 120700 | 49651609000 | 258000 | 258500 | 258500 | 258000 | 157 |
| 404 | 20241213 | 120600 | 49611069000 | 258500 | 258000 | 258500 | 258000 | 58 |
| 405 | 20241213 | 120500 | 49596084000 | 258500 | 258000 | 258500 | 258000 | 300 |
| 406 | 20241213 | 120400 | 49518664000 | 258500 | 258000 | 258500 | 258000 | 670 |
| 407 | 20241213 | 120300 | 49345479500 | 258000 | 258500 | 258500 | 258000 | 141 |
| 408 | 20241213 | 120200 | 49309092000 | 258000 | 258500 | 259000 | 258000 | 374 |
| 409 | 20241213 | 120100 | 49212437000 | 258500 | 258000 | 259000 | 258000 | 1639 |
| 410 | 20241213 | 120000 | 48788709500 | 258000 | 259000 | 259000 | 258000 | 308 |
| 411 | 20241213 | 115900 | 48709111500 | 258500 | 258500 | 259000 | 258500 | 259 |
| 412 | 20241213 | 115800 | 48642158000 | 258500 | 259000 | 259500 | 258500 | 573 |
| 413 | 20241213 | 115700 | 48493757500 | 259000 | 259000 | 259500 | 259000 | 577 |
| 414 | 20241213 | 115600 | 48344289000 | 259000 | 258500 | 259500 | 258500 | 3432 |
| 415 | 20241213 | 115500 | 47455415000 | 258500 | 258500 | 259000 | 258500 | 100 |
| 416 | 20241213 | 115400 | 47429531500 | 259000 | 258500 | 259000 | 258500 | 241 |
| 417 | 20241213 | 115300 | 47367155000 | 259000 | 258500 | 259000 | 258500 | 70 |
| 418 | 20241213 | 115200 | 47349056500 | 258500 | 258500 | 259000 | 258500 | 925 |
| 419 | 20241213 | 115100 | 47109943500 | 258500 | 259000 | 259000 | 258500 | 102 |
| 420 | 20241213 | 115000 | 47083546000 | 258500 | 258500 | 259000 | 258500 | 372 |
| 421 | 20241213 | 114900 | 46987320000 | 259000 | 259000 | 259000 | 258500 | 316 |
| 422 | 20241213 | 114800 | 46905579500 | 258500 | 259000 | 259000 | 258500 | 149 |
| 423 | 20241213 | 114700 | 46867049000 | 259000 | 259000 | 259500 | 258500 | 3211 |
| 424 | 20241213 | 114600 | 46035399000 | 259000 | 258500 | 259500 | 258500 | 8388 |
| 425 | 20241213 | 114500 | 43864790500 | 258500 | 258000 | 258500 | 258000 | 251 |
| 426 | 20241213 | 114400 | 43799947500 | 258500 | 258500 | 258500 | 258000 | 51 |
| 427 | 20241213 | 114300 | 43786780500 | 258500 | 258500 | 258500 | 258000 | 249 |
| 428 | 20241213 | 114200 | 43722508000 | 258000 | 258000 | 258500 | 258000 | 289 |
| 429 | 20241213 | 114100 | 43647830000 | 258000 | 258000 | 258500 | 258000 | 139 |
| 430 | 20241213 | 114000 | 43611958500 | 258000 | 258000 | 258500 | 258000 | 220 |
| 431 | 20241213 | 113900 | 43555159500 | 258500 | 257500 | 258500 | 257500 | 2149 |
| 432 | 20241213 | 113800 | 43000663000 | 257500 | 257500 | 258000 | 257500 | 118 |
| 433 | 20241213 | 113700 | 42970267000 | 258000 | 257500 | 258000 | 257500 | 105 |
| 434 | 20241213 | 113600 | 42943216000 | 258000 | 257000 | 258000 | 257000 | 98 |
| 435 | 20241213 | 113500 | 42917997000 | 257000 | 256000 | 258000 | 256000 | 5121 |
| 436 | 20241213 | 113400 | 41601727500 | 256500 | 256500 | 256500 | 256000 | 173 |
| 437 | 20241213 | 113300 | 41557433500 | 256500 | 256500 | 256500 | 256000 | 106 |
| 438 | 20241213 | 113200 | 41530263000 | 256500 | 256000 | 256500 | 256000 | 414 |
| 439 | 20241213 | 113100 | 41424251000 | 256500 | 256500 | 256500 | 256000 | 1696 |
| 440 | 20241213 | 113000 | 40989233000 | 257000 | 256500 | 257000 | 256500 | 475 |
| 441 | 20241213 | 112900 | 40867377500 | 256500 | 257000 | 257000 | 256500 | 1441 |
| 442 | 20241213 | 112800 | 40497053500 | 257000 | 256500 | 257000 | 256500 | 156 |
| 443 | 20241213 | 112700 | 40457022500 | 256500 | 257000 | 257000 | 256500 | 58 |
| 444 | 20241213 | 112600 | 40442134000 | 256500 | 256500 | 257000 | 256500 | 105 |
| 445 | 20241213 | 112500 | 40415163500 | 256500 | 256500 | 257000 | 256500 | 87 |
| 446 | 20241213 | 112400 | 40392820500 | 257000 | 257000 | 257000 | 256500 | 233 |
| 447 | 20241213 | 112300 | 40332970000 | 257000 | 257000 | 257000 | 256500 | 67 |
| 448 | 20241213 | 112200 | 40315766000 | 257000 | 257000 | 257000 | 256500 | 355 |
| 449 | 20241213 | 112100 | 40224543500 | 257000 | 257000 | 257000 | 256500 | 71 |
| 450 | 20241213 | 112000 | 40206310000 | 256500 | 256500 | 257000 | 256500 | 40 |
| 451 | 20241213 | 111900 | 40196044500 | 256500 | 256500 | 257000 | 256500 | 298 |
| 452 | 20241213 | 111800 | 40119491500 | 256500 | 256500 | 257000 | 256500 | 69 |
| 453 | 20241213 | 111700 | 40101778500 | 256500 | 256500 | 257000 | 256500 | 49 |
| 454 | 20241213 | 111600 | 40089202000 | 257000 | 257000 | 257000 | 256500 | 484 |
| 455 | 20241213 | 111500 | 39964828500 | 256500 | 256500 | 257000 | 256500 | 139 |
| 456 | 20241213 | 111400 | 39929123000 | 256500 | 257000 | 257000 | 256500 | 1728 |
| 457 | 20241213 | 111300 | 39485047000 | 257000 | 257500 | 257500 | 257000 | 54 |
| 458 | 20241213 | 111200 | 39471162500 | 257000 | 257000 | 257500 | 257000 | 56 |
| 459 | 20241213 | 111100 | 39456755000 | 257500 | 257000 | 257500 | 257000 | 36 |
| 460 | 20241213 | 111000 | 39447499000 | 257000 | 257500 | 257500 | 257000 | 95 |
| 461 | 20241213 | 110900 | 39423057500 | 257000 | 257000 | 257500 | 257000 | 96 |
| 462 | 20241213 | 110800 | 39398369000 | 257000 | 257000 | 257500 | 257000 | 93 |
| 463 | 20241213 | 110700 | 39374435500 | 257500 | 257000 | 257500 | 257000 | 65 |
| 464 | 20241213 | 110600 | 39357709000 | 257000 | 257000 | 257500 | 257000 | 426 |
| 465 | 20241213 | 110500 | 39248223500 | 257000 | 257000 | 257500 | 256500 | 534 |
| 466 | 20241213 | 110400 | 39110992500 | 257000 | 257000 | 257500 | 257000 | 1128 |
| 467 | 20241213 | 110300 | 38820904000 | 257000 | 257000 | 257000 | 256500 | 153 |
| 468 | 20241213 | 110200 | 38781634500 | 256500 | 256500 | 257000 | 256500 | 65 |
| 469 | 20241213 | 110100 | 38764944000 | 257000 | 256500 | 257000 | 256500 | 97 |
| 470 | 20241213 | 110000 | 38740037500 | 256500 | 256500 | 257000 | 256500 | 241 |
| 471 | 20241213 | 105900 | 38678171500 | 257000 | 257500 | 257500 | 256000 | 1029 |
| 472 | 20241213 | 105800 | 38413916000 | 257000 | 257000 | 257500 | 257000 | 167 |
| 473 | 20241213 | 105700 | 38370974500 | 257500 | 257500 | 257500 | 257000 | 198 |
| 474 | 20241213 | 105600 | 38319995500 | 257500 | 257000 | 257500 | 257000 | 195 |
| 475 | 20241213 | 105500 | 38269860000 | 257000 | 257000 | 257500 | 256500 | 480 |
| 476 | 20241213 | 105400 | 38146494500 | 257500 | 257000 | 257500 | 256500 | 2283 |
| 477 | 20241213 | 105300 | 37559690500 | 257500 | 256000 | 257500 | 256000 | 2517 |
| 478 | 20241213 | 105200 | 36913478500 | 256000 | 256000 | 256500 | 256000 | 85 |
| 479 | 20241213 | 105100 | 36891698500 | 256500 | 256000 | 256500 | 256000 | 144 |
| 480 | 20241213 | 105000 | 36854804000 | 256500 | 256500 | 256500 | 256000 | 67 |
| 481 | 20241213 | 104900 | 36837625000 | 256500 | 256500 | 256500 | 256000 | 47 |
| 482 | 20241213 | 104800 | 36825577000 | 256500 | 256500 | 256500 | 256000 | 425 |
| 483 | 20241213 | 104700 | 36716755000 | 256000 | 256500 | 256500 | 256000 | 311 |
| 484 | 20241213 | 104600 | 36636993500 | 256000 | 257000 | 257000 | 255500 | 1029 |
| 485 | 20241213 | 104500 | 36373206000 | 257000 | 256500 | 257000 | 256500 | 230 |
| 486 | 20241213 | 104400 | 36314186000 | 256000 | 256500 | 256500 | 256000 | 187 |
| 487 | 20241213 | 104300 | 36266242000 | 256000 | 256000 | 256500 | 255500 | 266 |
| 488 | 20241213 | 104200 | 36198082500 | 256000 | 256000 | 256000 | 255500 | 284 |
| 489 | 20241213 | 104100 | 36125388000 | 255500 | 256000 | 256500 | 255500 | 168 |
| 490 | 20241213 | 104000 | 36082389500 | 256000 | 255500 | 256000 | 255500 | 303 |
| 491 | 20241213 | 103900 | 36004842000 | 255500 | 255500 | 256000 | 255500 | 141 |
| 492 | 20241213 | 103800 | 35968766500 | 255500 | 256000 | 256000 | 255500 | 220 |
| 493 | 20241213 | 103700 | 35912462000 | 256000 | 256000 | 256000 | 255500 | 226 |
| 494 | 20241213 | 103600 | 35854641500 | 256000 | 256000 | 256000 | 255500 | 175 |
| 495 | 20241213 | 103500 | 35809861500 | 256000 | 255500 | 256000 | 255500 | 584 |
| 496 | 20241213 | 103400 | 35660572000 | 255500 | 255500 | 255500 | 255000 | 94 |
| 497 | 20241213 | 103300 | 35636559000 | 255000 | 255500 | 255500 | 255000 | 79 |
| 498 | 20241213 | 103200 | 35616378500 | 255500 | 255000 | 255500 | 255000 | 115 |
| 499 | 20241213 | 103100 | 35587007500 | 255500 | 255500 | 255500 | 255000 | 73 |
| 500 | 20241213 | 103000 | 35568373500 | 255500 | 255500 | 255500 | 255000 | 398 |
| 501 | 20241213 | 102900 | 35466691000 | 255500 | 255500 | 255500 | 255000 | 84 |
| 502 | 20241213 | 102800 | 35445236000 | 255500 | 256000 | 256500 | 255000 | 2204 |
| 503 | 20241213 | 102700 | 34880910000 | 256500 | 256000 | 256500 | 256000 | 165 |
| 504 | 20241213 | 102600 | 34838652500 | 256000 | 256000 | 256000 | 255500 | 321 |
| 505 | 20241213 | 102500 | 34756481500 | 256000 | 255000 | 256000 | 254500 | 909 |
| 506 | 20241213 | 102400 | 34524488000 | 255000 | 255000 | 255000 | 254500 | 132 |
| 507 | 20241213 | 102300 | 34490880000 | 255000 | 254500 | 255000 | 254500 | 321 |
| 508 | 20241213 | 102200 | 34409152000 | 255000 | 255000 | 255000 | 254500 | 221 |
| 509 | 20241213 | 102100 | 34352812500 | 255000 | 255000 | 255500 | 254500 | 463 |
| 510 | 20241213 | 102000 | 34234735500 | 255500 | 255000 | 255500 | 254500 | 858 |
| 511 | 20241213 | 101900 | 34015921000 | 254500 | 255000 | 255000 | 254500 | 359 |
| 512 | 20241213 | 101800 | 33924395000 | 254500 | 254500 | 255000 | 254000 | 386 |
| 513 | 20241213 | 101700 | 33826109500 | 254500 | 254000 | 255000 | 254000 | 1224 |
| 514 | 20241213 | 101600 | 33514714500 | 254500 | 254500 | 255000 | 254000 | 697 |
| 515 | 20241213 | 101500 | 33337354000 | 255000 | 254500 | 255000 | 254500 | 257 |
| 516 | 20241213 | 101400 | 33271932500 | 254500 | 255000 | 255000 | 254500 | 185 |
| 517 | 20241213 | 101300 | 33224837500 | 254500 | 254500 | 255000 | 254000 | 619 |
| 518 | 20241213 | 101200 | 33067317500 | 254500 | 254500 | 255000 | 254500 | 942 |
| 519 | 20241213 | 101100 | 32827556500 | 255000 | 255000 | 255000 | 254500 | 83 |
| 520 | 20241213 | 101000 | 32806412000 | 255000 | 254000 | 255000 | 254000 | 1104 |
| 521 | 20241213 | 100900 | 32525431500 | 254500 | 254500 | 254500 | 254000 | 237 |
| 522 | 20241213 | 100800 | 32465145000 | 254500 | 254000 | 254500 | 254000 | 960 |
| 523 | 20241213 | 100700 | 32220971000 | 254000 | 254500 | 254500 | 254000 | 217 |
| 524 | 20241213 | 100600 | 32165782500 | 254500 | 255000 | 255000 | 254000 | 5190 |
| 525 | 20241213 | 100500 | 30845737500 | 254500 | 254500 | 255000 | 254500 | 321 |
| 526 | 20241213 | 100400 | 30763927500 | 255000 | 255000 | 255000 | 254500 | 201 |
| 527 | 20241213 | 100300 | 30712696000 | 254500 | 255000 | 255000 | 254500 | 1295 |
| 528 | 20241213 | 100200 | 30382860500 | 254500 | 255500 | 255500 | 254500 | 3966 |
| 529 | 20241213 | 100100 | 29372069000 | 255500 | 255500 | 255500 | 255000 | 104 |
| 530 | 20241213 | 100000 | 29345513500 | 255500 | 255500 | 255500 | 255000 | 593 |
| 531 | 20241213 | 095900 | 29194024000 | 255000 | 255500 | 255500 | 255000 | 64 |
| 532 | 20241213 | 095800 | 29177690000 | 255500 | 254500 | 255500 | 254500 | 2019 |
| 533 | 20241213 | 095700 | 28662703500 | 254500 | 255000 | 255000 | 254500 | 2486 |
| 534 | 20241213 | 095600 | 28028999500 | 255500 | 255500 | 256000 | 255000 | 3031 |
| 535 | 20241213 | 095500 | 27254761500 | 256000 | 256000 | 256000 | 255500 | 145 |
| 536 | 20241213 | 095400 | 27217681000 | 256000 | 256000 | 256000 | 255500 | 393 |
| 537 | 20241213 | 095300 | 27117191500 | 256000 | 255500 | 256000 | 255500 | 129 |
| 538 | 20241213 | 095200 | 27084204000 | 256000 | 256000 | 256000 | 255500 | 344 |
| 539 | 20241213 | 095100 | 26996176000 | 256000 | 256000 | 256000 | 255500 | 503 |
| 540 | 20241213 | 095000 | 26867413000 | 256500 | 256500 | 256500 | 256000 | 659 |
| 541 | 20241213 | 094900 | 26698423000 | 256500 | 256000 | 256500 | 256000 | 393 |
| 542 | 20241213 | 094800 | 26597709500 | 256000 | 256000 | 256500 | 255500 | 2927 |
| 543 | 20241213 | 094700 | 25848507500 | 256500 | 257000 | 257000 | 256000 | 632 |
| 544 | 20241213 | 094600 | 25686453000 | 257000 | 256500 | 257000 | 256500 | 26 |
| 545 | 20241213 | 094500 | 25679781500 | 256500 | 256500 | 257000 | 256500 | 87 |
| 546 | 20241213 | 094400 | 25657445500 | 256500 | 256000 | 256500 | 256000 | 305 |
| 547 | 20241213 | 094300 | 25579233500 | 256500 | 256500 | 257000 | 256000 | 639 |
| 548 | 20241213 | 094200 | 25415302500 | 256500 | 256500 | 257000 | 256000 | 1140 |
| 549 | 20241213 | 094100 | 25122999000 | 257000 | 256000 | 257000 | 256000 | 213 |
| 550 | 20241213 | 094000 | 25068366000 | 256500 | 256500 | 257000 | 256500 | 1499 |
| 551 | 20241213 | 093900 | 24683871000 | 256500 | 256500 | 256500 | 256000 | 380 |
| 552 | 20241213 | 093800 | 24586477500 | 256000 | 256000 | 256500 | 256000 | 281 |
| 553 | 20241213 | 093700 | 24514457500 | 256000 | 257000 | 257000 | 256000 | 931 |
| 554 | 20241213 | 093600 | 24275401500 | 257000 | 257500 | 257500 | 257000 | 491 |
| 555 | 20241213 | 093500 | 24149077500 | 257000 | 257500 | 257500 | 257000 | 512 |
| 556 | 20241213 | 093400 | 24017366000 | 257500 | 258500 | 258500 | 257000 | 1818 |
| 557 | 20241213 | 093300 | 23548691000 | 258500 | 258000 | 259000 | 258000 | 2424 |
| 558 | 20241213 | 093200 | 22922108500 | 258000 | 258500 | 258500 | 258000 | 2710 |
| 559 | 20241213 | 093100 | 22221931500 | 258500 | 258000 | 258500 | 257500 | 2626 |
| 560 | 20241213 | 093000 | 21544323000 | 258000 | 257500 | 258000 | 257500 | 401 |
| 561 | 20241213 | 092900 | 21440979000 | 257500 | 258500 | 258500 | 257500 | 1905 |
| 562 | 20241213 | 092800 | 20949446000 | 258000 | 258000 | 258500 | 258000 | 878 |
| 563 | 20241213 | 092700 | 20722857500 | 258500 | 258000 | 258500 | 257500 | 3116 |
| 564 | 20241213 | 092600 | 19918650000 | 257500 | 256500 | 258000 | 256500 | 3391 |
| 565 | 20241213 | 092500 | 19046347500 | 256500 | 256000 | 256500 | 255500 | 1214 |
| 566 | 20241213 | 092400 | 18735511000 | 256500 | 256500 | 256500 | 256000 | 1076 |
| 567 | 20241213 | 092300 | 18459701000 | 256500 | 256000 | 256500 | 255500 | 560 |
| 568 | 20241213 | 092200 | 18316320000 | 256000 | 256000 | 256000 | 254500 | 6094 |
| 569 | 20241213 | 092100 | 16761519500 | 255500 | 256000 | 256000 | 255500 | 371 |
| 570 | 20241213 | 092000 | 16666682000 | 256000 | 256000 | 256500 | 255500 | 625 |
| 571 | 20241213 | 091900 | 16506640500 | 256000 | 256000 | 256500 | 255500 | 1977 |
| 572 | 20241213 | 091800 | 16000530500 | 256000 | 256500 | 258000 | 256000 | 2130 |
| 573 | 20241213 | 091700 | 15453241000 | 256500 | 256500 | 257000 | 256000 | 349 |
| 574 | 20241213 | 091600 | 15363740500 | 256000 | 256000 | 257000 | 256000 | 2046 |
| 575 | 20241213 | 091500 | 14838615500 | 256500 | 257500 | 258000 | 256500 | 4308 |
| 576 | 20241213 | 091400 | 13730123000 | 257500 | 257000 | 258000 | 257000 | 3406 |
| 577 | 20241213 | 091300 | 12853153000 | 257500 | 257000 | 257500 | 256500 | 3875 |
| 578 | 20241213 | 091200 | 11857209500 | 257000 | 255500 | 257000 | 255000 | 2873 |
| 579 | 20241213 | 091100 | 11122573000 | 256000 | 256500 | 257000 | 255500 | 2176 |
| 580 | 20241213 | 091000 | 10564853000 | 256500 | 256000 | 257000 | 256000 | 1352 |
| 581 | 20241213 | 090900 | 10218042500 | 256500 | 255500 | 256500 | 254500 | 2554 |
| 582 | 20241213 | 090800 | 9566420000 | 255500 | 255000 | 255500 | 254500 | 1049 |
| 583 | 20241213 | 090700 | 9298820500 | 254500 | 254500 | 255000 | 254500 | 938 |
| 584 | 20241213 | 090600 | 9059796000 | 254500 | 255500 | 255500 | 254500 | 1408 |
| 585 | 20241213 | 090500 | 8700962000 | 255000 | 257000 | 257500 | 255000 | 3096 |
| 586 | 20241213 | 090400 | 7907598000 | 257000 | 257000 | 257500 | 256500 | 2133 |
| 587 | 20241213 | 090300 | 7359475500 | 257000 | 257000 | 257500 | 255500 | 2752 |
| 588 | 20241213 | 090200 | 6653053500 | 256500 | 257000 | 257500 | 256000 | 4432 |
| 589 | 20241213 | 090100 | 5513790500 | 257000 | 255000 | 257000 | 255000 | 4388 |
| 590 | 20241213 | 090000 | 4391395000 | 255000 | 257000 | 257000 | 253000 | 17094 |