35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 3 | 20241217 | 184700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20241217 | 184600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20241217 | 184500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20241217 | 184400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20241217 | 184300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20241217 | 184200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20241217 | 184100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20241217 | 184000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20241217 | 183900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20241217 | 183800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20241217 | 183700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20241217 | 183600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20241217 | 183500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20241217 | 183400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20241217 | 183300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20241217 | 183200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20241217 | 183100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20241217 | 183000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20241217 | 182900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20241217 | 182800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20241217 | 182700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20241217 | 182600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20241217 | 182500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20241217 | 182400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20241217 | 182300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20241217 | 182200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20241217 | 182100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20241217 | 182000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20241217 | 181900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20241217 | 181800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 33 | 20241217 | 181700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20241217 | 181600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20241217 | 181500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20241217 | 181400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20241217 | 181300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20241217 | 181200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20241217 | 181100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20241217 | 181000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20241217 | 180900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20241217 | 180800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20241217 | 180700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20241217 | 180600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20241217 | 180500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20241217 | 180400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20241217 | 180300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20241217 | 180200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20241217 | 180100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20241217 | 180000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20241217 | 175900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20241217 | 175800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20241217 | 175700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20241217 | 175600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20241217 | 175500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20241217 | 175400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20241217 | 175300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20241217 | 175200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20241217 | 175100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20241217 | 175000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20241217 | 174900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20241217 | 174800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 63 | 20241217 | 174700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20241217 | 174600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20241217 | 174500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20241217 | 174400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20241217 | 174300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20241217 | 174200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20241217 | 174100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20241217 | 174000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20241217 | 173900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20241217 | 173800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20241217 | 173700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20241217 | 173600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20241217 | 173500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20241217 | 173400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20241217 | 173300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20241217 | 173200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20241217 | 173100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20241217 | 173000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20241217 | 172900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20241217 | 172800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20241217 | 172700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20241217 | 172600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20241217 | 172500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20241217 | 172400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20241217 | 172300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20241217 | 172200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20241217 | 172100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20241217 | 172000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20241217 | 171900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20241217 | 171800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 93 | 20241217 | 171700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20241217 | 171600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20241217 | 171500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20241217 | 171400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20241217 | 171300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20241217 | 171200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20241217 | 171100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20241217 | 171000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20241217 | 170900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20241217 | 170800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20241217 | 170700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20241217 | 170600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20241217 | 170500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20241217 | 170400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20241217 | 170300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20241217 | 170200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20241217 | 170100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20241217 | 170000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20241217 | 165900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20241217 | 165800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20241217 | 165700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20241217 | 165600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20241217 | 165500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20241217 | 165400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20241217 | 165300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20241217 | 165200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20241217 | 165100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20241217 | 165000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20241217 | 164900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20241217 | 164800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 123 | 20241217 | 164700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20241217 | 164600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20241217 | 164500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20241217 | 164400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20241217 | 164300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20241217 | 164200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20241217 | 164100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20241217 | 164000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20241217 | 163900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20241217 | 163800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20241217 | 163700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20241217 | 163600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20241217 | 163500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20241217 | 163400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20241217 | 163300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20241217 | 163200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20241217 | 163100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20241217 | 163000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20241217 | 162900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20241217 | 162800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20241217 | 162700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20241217 | 162600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20241217 | 162500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20241217 | 162400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20241217 | 162300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20241217 | 162200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20241217 | 162100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20241217 | 162000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20241217 | 161900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20241217 | 161800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 153 | 20241217 | 161700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20241217 | 161600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20241217 | 161500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20241217 | 161400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20241217 | 161300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20241217 | 161200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20241217 | 161100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20241217 | 161000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20241217 | 160900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20241217 | 160800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20241217 | 160700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20241217 | 160600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20241217 | 160500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20241217 | 160400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20241217 | 160300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20241217 | 160200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20241217 | 160100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20241217 | 160000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20241217 | 155900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20241217 | 155800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20241217 | 155700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20241217 | 155600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20241217 | 155500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20241217 | 155400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20241217 | 155300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20241217 | 155200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20241217 | 155100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20241217 | 155000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20241217 | 154900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20241217 | 154800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 183 | 20241217 | 154700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20241217 | 154600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20241217 | 154500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20241217 | 154400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20241217 | 154300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20241217 | 154200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20241217 | 154100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20241217 | 154000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20241217 | 153900 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20241217 | 153800 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20241217 | 153700 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20241217 | 153600 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20241217 | 153500 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20241217 | 153400 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 197 | 20241217 | 153300 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20241217 | 153200 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 199 | 20241217 | 153100 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 200 | 20241217 | 153000 | 157732183000 | 247000 | 247000 | 247000 | 247000 | 33365 |
| 201 | 20241217 | 152900 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20241217 | 152800 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20241217 | 152700 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20241217 | 152600 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20241217 | 152500 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20241217 | 152400 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20241217 | 152300 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 208 | 20241217 | 152200 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 209 | 20241217 | 152100 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 210 | 20241217 | 152000 | 149491028000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 211 | 20241217 | 151900 | 149491028000 | 246500 | 246500 | 247000 | 246500 | 1886 |
| 212 | 20241217 | 151800 | 149025719500 | 247000 | 246500 | 247000 | 246500 | 1267 |
| 213 | 20241217 | 151700 | 148713165500 | 247000 | 247000 | 247500 | 246500 | 1182 |
| 214 | 20241217 | 151600 | 148421280000 | 247500 | 246500 | 247500 | 246000 | 4871 |
| 215 | 20241217 | 151500 | 147220322500 | 246000 | 246000 | 246500 | 246000 | 1080 |
| 216 | 20241217 | 151400 | 146954472000 | 246500 | 246500 | 246500 | 246000 | 961 |
| 217 | 20241217 | 151300 | 146717870500 | 246500 | 246000 | 246500 | 245500 | 8649 |
| 218 | 20241217 | 151200 | 144589537500 | 246500 | 246000 | 246500 | 246000 | 1577 |
| 219 | 20241217 | 151100 | 144201474000 | 246500 | 246000 | 246500 | 246000 | 2948 |
| 220 | 20241217 | 151000 | 143476143000 | 246500 | 246500 | 247000 | 246000 | 1411 |
| 221 | 20241217 | 150900 | 143128650500 | 246500 | 247000 | 247000 | 246500 | 3145 |
| 222 | 20241217 | 150800 | 142353341500 | 247000 | 247000 | 247000 | 246500 | 1382 |
| 223 | 20241217 | 150700 | 142012533500 | 247000 | 246500 | 247000 | 246500 | 1072 |
| 224 | 20241217 | 150600 | 141748211500 | 247000 | 246500 | 247000 | 246000 | 3399 |
| 225 | 20241217 | 150500 | 140910313500 | 246500 | 247000 | 247000 | 246500 | 1464 |
| 226 | 20241217 | 150400 | 140549048500 | 247000 | 246000 | 247500 | 246000 | 3196 |
| 227 | 20241217 | 150300 | 139760918000 | 246000 | 246000 | 246500 | 245500 | 2557 |
| 228 | 20241217 | 150200 | 139132071000 | 245500 | 246000 | 246500 | 245500 | 2071 |
| 229 | 20241217 | 150100 | 138622802000 | 246500 | 245500 | 246500 | 245000 | 7627 |
| 230 | 20241217 | 150000 | 136749876000 | 245000 | 245500 | 245500 | 245000 | 4613 |
| 231 | 20241217 | 145900 | 135619114000 | 245000 | 245500 | 245500 | 245000 | 1300 |
| 232 | 20241217 | 145800 | 135300362500 | 245000 | 245500 | 245500 | 245000 | 2593 |
| 233 | 20241217 | 145700 | 134664342000 | 245000 | 245500 | 245500 | 245000 | 1696 |
| 234 | 20241217 | 145600 | 134248346000 | 245000 | 245500 | 245500 | 245000 | 1053 |
| 235 | 20241217 | 145500 | 133990206500 | 245500 | 245500 | 245500 | 245000 | 1425 |
| 236 | 20241217 | 145400 | 133640686500 | 245500 | 245500 | 246000 | 245000 | 5046 |
| 237 | 20241217 | 145300 | 132401847500 | 245500 | 246000 | 246000 | 245500 | 1302 |
| 238 | 20241217 | 145200 | 132082126500 | 246000 | 245500 | 246000 | 245500 | 4963 |
| 239 | 20241217 | 145100 | 130863572500 | 245500 | 245500 | 246000 | 245500 | 1987 |
| 240 | 20241217 | 145000 | 130375548500 | 246000 | 246000 | 246000 | 245500 | 901 |
| 241 | 20241217 | 144900 | 130154188000 | 246000 | 245500 | 246000 | 245500 | 711 |
| 242 | 20241217 | 144800 | 129979550000 | 246000 | 246000 | 246000 | 245500 | 803 |
| 243 | 20241217 | 144700 | 129782253000 | 246000 | 245500 | 246000 | 245500 | 1032 |
| 244 | 20241217 | 144600 | 129528706500 | 245500 | 245500 | 246000 | 245500 | 1020 |
| 245 | 20241217 | 144500 | 129278159000 | 245500 | 245500 | 246000 | 245500 | 1164 |
| 246 | 20241217 | 144400 | 128992173500 | 246000 | 246000 | 246000 | 245500 | 1058 |
| 247 | 20241217 | 144300 | 128732127500 | 245500 | 245500 | 246000 | 245500 | 1059 |
| 248 | 20241217 | 144200 | 128471910500 | 245500 | 246000 | 246000 | 245500 | 958 |
| 249 | 20241217 | 144100 | 128236669500 | 245500 | 245500 | 246000 | 245500 | 1147 |
| 250 | 20241217 | 144000 | 127954836500 | 246000 | 245500 | 246000 | 245500 | 790 |
| 251 | 20241217 | 143900 | 127760824500 | 245500 | 245500 | 246000 | 245500 | 756 |
| 252 | 20241217 | 143800 | 127575177500 | 245500 | 245500 | 246000 | 245500 | 4067 |
| 253 | 20241217 | 143700 | 126576654500 | 246000 | 246500 | 246500 | 246000 | 6959 |
| 254 | 20241217 | 143600 | 124864683000 | 246000 | 246500 | 247000 | 246000 | 5072 |
| 255 | 20241217 | 143500 | 123614963000 | 246500 | 246500 | 247000 | 246500 | 1110 |
| 256 | 20241217 | 143400 | 123341281000 | 246500 | 246500 | 247000 | 246500 | 748 |
| 257 | 20241217 | 143300 | 123156838500 | 246500 | 246500 | 247000 | 246500 | 2765 |
| 258 | 20241217 | 143200 | 122475223500 | 246500 | 246500 | 247000 | 246500 | 473 |
| 259 | 20241217 | 143100 | 122358600500 | 246500 | 247000 | 247500 | 246500 | 2961 |
| 260 | 20241217 | 143000 | 121627358000 | 247500 | 247500 | 247500 | 247000 | 1062 |
| 261 | 20241217 | 142900 | 121364662500 | 247500 | 246500 | 247500 | 246500 | 1849 |
| 262 | 20241217 | 142800 | 120908047500 | 247000 | 247000 | 247500 | 246500 | 3429 |
| 263 | 20241217 | 142700 | 120061195000 | 247500 | 247500 | 248000 | 247000 | 3255 |
| 264 | 20241217 | 142600 | 119255408500 | 247000 | 247000 | 247500 | 247000 | 960 |
| 265 | 20241217 | 142500 | 119018182000 | 247000 | 247000 | 247500 | 247000 | 1088 |
| 266 | 20241217 | 142400 | 118749066500 | 247000 | 247000 | 247500 | 246500 | 1753 |
| 267 | 20241217 | 142300 | 118316116000 | 247000 | 247000 | 247000 | 246500 | 2551 |
| 268 | 20241217 | 142200 | 117686237500 | 246500 | 247000 | 247000 | 246500 | 1547 |
| 269 | 20241217 | 142100 | 117304844000 | 247000 | 246500 | 247000 | 246500 | 2132 |
| 270 | 20241217 | 142000 | 116779245000 | 246500 | 247000 | 247500 | 246500 | 2889 |
| 271 | 20241217 | 141900 | 116066383500 | 247500 | 247000 | 247500 | 247000 | 4654 |
| 272 | 20241217 | 141800 | 114916777500 | 247000 | 247500 | 247500 | 247000 | 2479 |
| 273 | 20241217 | 141700 | 114304040500 | 247500 | 247000 | 247500 | 247000 | 1230 |
| 274 | 20241217 | 141600 | 114000185500 | 247500 | 247000 | 247500 | 247000 | 1125 |
| 275 | 20241217 | 141500 | 113721961000 | 247500 | 248000 | 248000 | 247000 | 586 |
| 276 | 20241217 | 141400 | 113577029500 | 247500 | 248000 | 248000 | 247500 | 1214 |
| 277 | 20241217 | 141300 | 113276557000 | 247500 | 247000 | 248000 | 247000 | 2101 |
| 278 | 20241217 | 141200 | 112756593500 | 247500 | 247000 | 247500 | 247000 | 1984 |
| 279 | 20241217 | 141100 | 112265774000 | 247500 | 247000 | 247500 | 247000 | 737 |
| 280 | 20241217 | 141000 | 112083627500 | 247500 | 247500 | 247500 | 247000 | 473 |
| 281 | 20241217 | 140900 | 111966755500 | 247000 | 247000 | 247500 | 247000 | 620 |
| 282 | 20241217 | 140800 | 111813495500 | 247000 | 247500 | 247500 | 247000 | 1191 |
| 283 | 20241217 | 140700 | 111519109500 | 247000 | 247500 | 248000 | 247000 | 2318 |
| 284 | 20241217 | 140600 | 110945775500 | 248000 | 248000 | 248500 | 247500 | 8372 |
| 285 | 20241217 | 140500 | 108870837500 | 248500 | 248000 | 248500 | 248000 | 685 |
| 286 | 20241217 | 140400 | 108700900500 | 248000 | 248000 | 248500 | 248000 | 803 |
| 287 | 20241217 | 140300 | 108501724500 | 248000 | 248000 | 248500 | 248000 | 677 |
| 288 | 20241217 | 140200 | 108333775000 | 248500 | 248000 | 248500 | 248000 | 1145 |
| 289 | 20241217 | 140100 | 108049684500 | 248000 | 248500 | 248500 | 248000 | 614 |
| 290 | 20241217 | 140000 | 107897276500 | 248500 | 248000 | 248500 | 248000 | 944 |
| 291 | 20241217 | 135900 | 107662821500 | 248500 | 248000 | 249000 | 248000 | 2033 |
| 292 | 20241217 | 135800 | 107157617500 | 248000 | 248000 | 248500 | 248000 | 782 |
| 293 | 20241217 | 135700 | 106963606000 | 248500 | 248500 | 248500 | 248000 | 575 |
| 294 | 20241217 | 135600 | 106820851000 | 248500 | 248500 | 249000 | 248000 | 1048 |
| 295 | 20241217 | 135500 | 106560480000 | 248000 | 248500 | 249000 | 248000 | 571 |
| 296 | 20241217 | 135400 | 106418628500 | 248500 | 248000 | 248500 | 248000 | 1425 |
| 297 | 20241217 | 135300 | 106064746000 | 248500 | 248000 | 248500 | 248000 | 1017 |
| 298 | 20241217 | 135200 | 105812278000 | 248000 | 248500 | 248500 | 248000 | 699 |
| 299 | 20241217 | 135100 | 105638737500 | 248500 | 248000 | 248500 | 248000 | 1433 |
| 300 | 20241217 | 135000 | 105282814500 | 248500 | 248000 | 248500 | 248000 | 536 |
| 301 | 20241217 | 134900 | 105149804000 | 248500 | 248000 | 248500 | 248000 | 1397 |
| 302 | 20241217 | 134800 | 104802809500 | 248500 | 248500 | 248500 | 248000 | 1119 |
| 303 | 20241217 | 134700 | 104525099500 | 248500 | 249000 | 249000 | 248000 | 4913 |
| 304 | 20241217 | 134600 | 103304234000 | 248500 | 248500 | 249000 | 248500 | 907 |
| 305 | 20241217 | 134500 | 103078633000 | 248500 | 248500 | 249000 | 248500 | 568 |
| 306 | 20241217 | 134400 | 102937377000 | 249000 | 249000 | 249000 | 248500 | 716 |
| 307 | 20241217 | 134300 | 102759283500 | 248500 | 249000 | 249500 | 248500 | 3685 |
| 308 | 20241217 | 134200 | 101841849500 | 249000 | 249500 | 249500 | 249000 | 465 |
| 309 | 20241217 | 134100 | 101726026000 | 249000 | 249000 | 249500 | 249000 | 527 |
| 310 | 20241217 | 134000 | 101594783000 | 249000 | 249500 | 249500 | 249000 | 625 |
| 311 | 20241217 | 133900 | 101439115500 | 249000 | 249000 | 249500 | 249000 | 1074 |
| 312 | 20241217 | 133800 | 101171664500 | 249000 | 249000 | 249500 | 249000 | 1148 |
| 313 | 20241217 | 133700 | 100885638000 | 249000 | 250000 | 250000 | 249000 | 1265 |
| 314 | 20241217 | 133600 | 100570152500 | 249500 | 249500 | 250000 | 249500 | 317 |
| 315 | 20241217 | 133500 | 100491038500 | 249500 | 249500 | 250000 | 249500 | 618 |
| 316 | 20241217 | 133400 | 100336733500 | 249500 | 249500 | 250000 | 249500 | 331 |
| 317 | 20241217 | 133300 | 100254132000 | 249500 | 250000 | 250000 | 249500 | 203 |
| 318 | 20241217 | 133200 | 100203461000 | 250000 | 249500 | 250000 | 249000 | 955 |
| 319 | 20241217 | 133100 | 99965230500 | 249500 | 250000 | 250000 | 249500 | 3323 |
| 320 | 20241217 | 133000 | 99136104500 | 249500 | 249500 | 250000 | 249000 | 4949 |
| 321 | 20241217 | 132900 | 97901374000 | 249000 | 249500 | 249500 | 249000 | 847 |
| 322 | 20241217 | 132800 | 97690191500 | 249000 | 249500 | 249500 | 249000 | 512 |
| 323 | 20241217 | 132700 | 97562586000 | 249500 | 249500 | 249500 | 249000 | 398 |
| 324 | 20241217 | 132600 | 97463368000 | 249500 | 249000 | 249500 | 249000 | 476 |
| 325 | 20241217 | 132500 | 97344768000 | 249000 | 249000 | 249500 | 249000 | 364 |
| 326 | 20241217 | 132400 | 97254074000 | 249500 | 249500 | 249500 | 249000 | 703 |
| 327 | 20241217 | 132300 | 97078954500 | 249500 | 249000 | 249500 | 249000 | 430 |
| 328 | 20241217 | 132200 | 96971804500 | 249000 | 249000 | 249500 | 249000 | 960 |
| 329 | 20241217 | 132100 | 96732655500 | 249000 | 249000 | 249500 | 249000 | 810 |
| 330 | 20241217 | 132000 | 96530664000 | 249000 | 249000 | 249500 | 249000 | 472 |
| 331 | 20241217 | 131900 | 96413011500 | 249000 | 249500 | 249500 | 249000 | 656 |
| 332 | 20241217 | 131800 | 96249536500 | 249500 | 249000 | 249500 | 249000 | 496 |
| 333 | 20241217 | 131700 | 96125945500 | 249500 | 249000 | 249500 | 249000 | 482 |
| 334 | 20241217 | 131600 | 96005823500 | 249500 | 249500 | 249500 | 249000 | 1124 |
| 335 | 20241217 | 131500 | 95725584000 | 249500 | 249000 | 249500 | 249000 | 547 |
| 336 | 20241217 | 131400 | 95589341000 | 249500 | 249500 | 249500 | 249000 | 1371 |
| 337 | 20241217 | 131300 | 95247537000 | 249500 | 249500 | 249500 | 249000 | 573 |
| 338 | 20241217 | 131200 | 95104805000 | 249500 | 249500 | 249500 | 249000 | 611 |
| 339 | 20241217 | 131100 | 94952567500 | 249500 | 249000 | 249500 | 249000 | 410 |
| 340 | 20241217 | 131000 | 94850412000 | 249000 | 250000 | 250000 | 249000 | 9686 |
| 341 | 20241217 | 130900 | 92435402000 | 250000 | 250000 | 250000 | 249500 | 462 |
| 342 | 20241217 | 130800 | 92320100500 | 249500 | 249500 | 250000 | 249500 | 442 |
| 343 | 20241217 | 130700 | 92209799000 | 249500 | 249500 | 250000 | 249500 | 540 |
| 344 | 20241217 | 130600 | 92074985500 | 249500 | 249500 | 250000 | 249500 | 577 |
| 345 | 20241217 | 130500 | 91930981000 | 250000 | 249500 | 250000 | 249500 | 708 |
| 346 | 20241217 | 130400 | 91754198000 | 249500 | 250000 | 250000 | 249500 | 625 |
| 347 | 20241217 | 130300 | 91598238500 | 249500 | 250000 | 250000 | 249500 | 490 |
| 348 | 20241217 | 130200 | 91475946000 | 249500 | 249500 | 250000 | 249500 | 687 |
| 349 | 20241217 | 130100 | 91304463500 | 250000 | 249500 | 250000 | 249500 | 320 |
| 350 | 20241217 | 130000 | 91224581000 | 250000 | 250000 | 250000 | 249500 | 543 |
| 351 | 20241217 | 125900 | 91089030500 | 250000 | 250000 | 250000 | 249500 | 607 |
| 352 | 20241217 | 125800 | 90937561000 | 250000 | 250000 | 250000 | 249500 | 324 |
| 353 | 20241217 | 125700 | 90856672500 | 250000 | 249500 | 250000 | 249500 | 288 |
| 354 | 20241217 | 125600 | 90784797500 | 249500 | 250000 | 250000 | 249500 | 332 |
| 355 | 20241217 | 125500 | 90701894000 | 250000 | 249500 | 250000 | 249500 | 450 |
| 356 | 20241217 | 125400 | 90589596500 | 250000 | 249500 | 250000 | 249500 | 268 |
| 357 | 20241217 | 125300 | 90522655000 | 249500 | 249500 | 250000 | 249000 | 384 |
| 358 | 20241217 | 125200 | 90426806000 | 249000 | 249500 | 250000 | 249000 | 1114 |
| 359 | 20241217 | 125100 | 90148933000 | 249500 | 249500 | 249500 | 249000 | 487 |
| 360 | 20241217 | 125000 | 90027498000 | 249000 | 249000 | 249500 | 249000 | 656 |
| 361 | 20241217 | 124900 | 89863962500 | 249000 | 249500 | 249500 | 249000 | 235 |
| 362 | 20241217 | 124800 | 89805418000 | 249000 | 249000 | 249500 | 249000 | 313 |
| 363 | 20241217 | 124700 | 89727431000 | 249500 | 249500 | 249500 | 249000 | 365 |
| 364 | 20241217 | 124600 | 89636485500 | 249000 | 249000 | 249500 | 249000 | 448 |
| 365 | 20241217 | 124500 | 89524832000 | 249000 | 249500 | 250000 | 249000 | 2508 |
| 366 | 20241217 | 124400 | 88899140000 | 249500 | 249500 | 250000 | 249500 | 406 |
| 367 | 20241217 | 124300 | 88797821500 | 250000 | 249500 | 250000 | 249500 | 647 |
| 368 | 20241217 | 124200 | 88636259000 | 250000 | 249500 | 250000 | 249500 | 344 |
| 369 | 20241217 | 124100 | 88550377000 | 249500 | 249500 | 250000 | 249500 | 414 |
| 370 | 20241217 | 124000 | 88447069500 | 249500 | 249500 | 250000 | 249500 | 464 |
| 371 | 20241217 | 123900 | 88331230000 | 250000 | 249500 | 250000 | 249500 | 856 |
| 372 | 20241217 | 123800 | 88117568000 | 250000 | 250000 | 250000 | 249500 | 264 |
| 373 | 20241217 | 123700 | 88051676000 | 249500 | 249500 | 250000 | 249500 | 284 |
| 374 | 20241217 | 123600 | 87980789500 | 249500 | 250000 | 250000 | 249500 | 155 |
| 375 | 20241217 | 123500 | 87942104000 | 250000 | 249500 | 250000 | 249500 | 236 |
| 376 | 20241217 | 123400 | 87883196500 | 249500 | 249500 | 250000 | 249500 | 192 |
| 377 | 20241217 | 123300 | 87835240000 | 250000 | 250000 | 250000 | 249500 | 400 |
| 378 | 20241217 | 123200 | 87735353000 | 250000 | 249000 | 250000 | 249000 | 1719 |
| 379 | 20241217 | 123100 | 87306493500 | 249000 | 249000 | 249500 | 249000 | 728 |
| 380 | 20241217 | 123000 | 87124913000 | 249000 | 249500 | 249500 | 249000 | 1579 |
| 381 | 20241217 | 122900 | 86731190500 | 249500 | 249500 | 249500 | 249000 | 835 |
| 382 | 20241217 | 122800 | 86523078000 | 249000 | 249000 | 249500 | 249000 | 331 |
| 383 | 20241217 | 122700 | 86440549000 | 249000 | 249000 | 249500 | 249000 | 422 |
| 384 | 20241217 | 122600 | 86335325000 | 249500 | 249500 | 249500 | 249000 | 766 |
| 385 | 20241217 | 122500 | 86144490000 | 249500 | 249500 | 249500 | 249000 | 2805 |
| 386 | 20241217 | 122400 | 85445214000 | 249500 | 249500 | 249500 | 249000 | 1788 |
| 387 | 20241217 | 122300 | 84999307500 | 249500 | 250000 | 250000 | 249500 | 1399 |
| 388 | 20241217 | 122200 | 84650210000 | 249500 | 249500 | 250000 | 249500 | 943 |
| 389 | 20241217 | 122100 | 84414547000 | 249500 | 250000 | 250000 | 249500 | 320 |
| 390 | 20241217 | 122000 | 84334684500 | 249500 | 250000 | 250000 | 249500 | 405 |
| 391 | 20241217 | 121900 | 84233566500 | 250000 | 250000 | 250000 | 249500 | 691 |
| 392 | 20241217 | 121800 | 84061123000 | 250000 | 250000 | 250000 | 249500 | 798 |
| 393 | 20241217 | 121700 | 83861958000 | 249500 | 249500 | 250000 | 249500 | 482 |
| 394 | 20241217 | 121600 | 83741662000 | 249500 | 249500 | 250000 | 249500 | 276 |
| 395 | 20241217 | 121500 | 83672794000 | 250000 | 250000 | 250000 | 249500 | 216 |
| 396 | 20241217 | 121400 | 83618861000 | 249500 | 249500 | 250000 | 249500 | 260 |
| 397 | 20241217 | 121300 | 83553948000 | 249500 | 249500 | 250000 | 249500 | 166 |
| 398 | 20241217 | 121200 | 83512497000 | 249500 | 250000 | 250000 | 249500 | 1661 |
| 399 | 20241217 | 121100 | 83098051000 | 249500 | 249500 | 250000 | 249500 | 493 |
| 400 | 20241217 | 121000 | 82974997000 | 249500 | 249500 | 250000 | 249500 | 273 |
| 401 | 20241217 | 120900 | 82906867500 | 249500 | 249500 | 250000 | 249500 | 194 |
| 402 | 20241217 | 120800 | 82858424500 | 249500 | 250000 | 250000 | 249500 | 282 |
| 403 | 20241217 | 120700 | 82788036500 | 249500 | 249000 | 250000 | 249000 | 986 |
| 404 | 20241217 | 120600 | 82542067500 | 249500 | 249500 | 250000 | 249000 | 3568 |
| 405 | 20241217 | 120500 | 81651841500 | 249500 | 249500 | 250000 | 249500 | 649 |
| 406 | 20241217 | 120400 | 81489775000 | 249500 | 249500 | 250000 | 249500 | 3009 |
| 407 | 20241217 | 120300 | 80738996500 | 249500 | 249500 | 250000 | 249500 | 641 |
| 408 | 20241217 | 120200 | 80579049500 | 250000 | 250500 | 250500 | 249500 | 6103 |
| 409 | 20241217 | 120100 | 79053382500 | 250000 | 250000 | 250500 | 250000 | 619 |
| 410 | 20241217 | 120000 | 78898484000 | 250000 | 250500 | 250500 | 250000 | 2213 |
| 411 | 20241217 | 115900 | 78345194500 | 250500 | 250000 | 250500 | 250000 | 415 |
| 412 | 20241217 | 115800 | 78241353000 | 250000 | 250500 | 251000 | 250000 | 3529 |
| 413 | 20241217 | 115700 | 77357437000 | 250500 | 251000 | 251000 | 250500 | 796 |
| 414 | 20241217 | 115600 | 77158013000 | 250500 | 250500 | 251000 | 250500 | 490 |
| 415 | 20241217 | 115500 | 77035191000 | 251000 | 250500 | 251500 | 250500 | 678 |
| 416 | 20241217 | 115400 | 76865126500 | 250500 | 250500 | 251000 | 250500 | 339 |
| 417 | 20241217 | 115300 | 76780164500 | 250500 | 250500 | 251000 | 250500 | 297 |
| 418 | 20241217 | 115200 | 76705745000 | 250500 | 251000 | 251500 | 250500 | 401 |
| 419 | 20241217 | 115100 | 76605180500 | 250500 | 251000 | 251000 | 250500 | 323 |
| 420 | 20241217 | 115000 | 76524186500 | 251000 | 250500 | 251000 | 250500 | 362 |
| 421 | 20241217 | 114900 | 76433427000 | 250500 | 251000 | 251500 | 250500 | 969 |
| 422 | 20241217 | 114800 | 76190209500 | 251000 | 251000 | 251500 | 251000 | 277 |
| 423 | 20241217 | 114700 | 76120680000 | 251000 | 251500 | 251500 | 251000 | 379 |
| 424 | 20241217 | 114600 | 76025527500 | 251000 | 251000 | 251500 | 251000 | 506 |
| 425 | 20241217 | 114500 | 75898457000 | 251500 | 251000 | 251500 | 250500 | 337 |
| 426 | 20241217 | 114400 | 75813861000 | 251000 | 251000 | 251500 | 250500 | 442 |
| 427 | 20241217 | 114300 | 75702921000 | 250500 | 251500 | 251500 | 250500 | 2466 |
| 428 | 20241217 | 114200 | 75083988500 | 251500 | 251000 | 251500 | 251000 | 628 |
| 429 | 20241217 | 114100 | 74926293000 | 251500 | 251500 | 251500 | 251000 | 780 |
| 430 | 20241217 | 114000 | 74730422500 | 251500 | 251000 | 251500 | 251000 | 485 |
| 431 | 20241217 | 113900 | 74608591000 | 251000 | 251000 | 251500 | 251000 | 433 |
| 432 | 20241217 | 113800 | 74499796000 | 251000 | 251500 | 251500 | 251000 | 386 |
| 433 | 20241217 | 113700 | 74402839000 | 251000 | 251500 | 251500 | 251000 | 389 |
| 434 | 20241217 | 113600 | 74305114000 | 251500 | 251000 | 251500 | 251000 | 2320 |
| 435 | 20241217 | 113500 | 73721733500 | 251000 | 251000 | 251500 | 251000 | 419 |
| 436 | 20241217 | 113400 | 73616515000 | 251000 | 251000 | 251500 | 251000 | 259 |
| 437 | 20241217 | 113300 | 73551486500 | 251500 | 251500 | 252000 | 251500 | 1401 |
| 438 | 20241217 | 113200 | 73199108000 | 251500 | 251500 | 252000 | 251500 | 279 |
| 439 | 20241217 | 113100 | 73128923000 | 251500 | 251500 | 252000 | 251500 | 224 |
| 440 | 20241217 | 113000 | 73072565000 | 251500 | 252000 | 252000 | 251500 | 331 |
| 441 | 20241217 | 112900 | 72989296500 | 252000 | 251500 | 252000 | 251500 | 284 |
| 442 | 20241217 | 112800 | 72917852000 | 251500 | 252000 | 252000 | 251500 | 393 |
| 443 | 20241217 | 112700 | 72818985500 | 251500 | 251500 | 252000 | 251500 | 232 |
| 444 | 20241217 | 112600 | 72760609500 | 251500 | 252500 | 252500 | 251500 | 1563 |
| 445 | 20241217 | 112500 | 72366746500 | 252000 | 252000 | 252500 | 252000 | 217 |
| 446 | 20241217 | 112400 | 72312045000 | 252500 | 252500 | 252500 | 252000 | 873 |
| 447 | 20241217 | 112300 | 72092007500 | 252000 | 251500 | 252500 | 251000 | 3982 |
| 448 | 20241217 | 112200 | 71089970000 | 251500 | 251500 | 252000 | 251500 | 764 |
| 449 | 20241217 | 112100 | 70897780000 | 251500 | 251500 | 252000 | 251500 | 333 |
| 450 | 20241217 | 112000 | 70813970000 | 251500 | 251500 | 252000 | 251500 | 316 |
| 451 | 20241217 | 111900 | 70734413000 | 252000 | 252500 | 252500 | 251500 | 1773 |
| 452 | 20241217 | 111800 | 70287535500 | 252000 | 252000 | 252500 | 252000 | 1293 |
| 453 | 20241217 | 111700 | 69961586500 | 252000 | 252500 | 252500 | 252000 | 240 |
| 454 | 20241217 | 111600 | 69901051000 | 252500 | 252500 | 252500 | 252000 | 328 |
| 455 | 20241217 | 111500 | 69818307000 | 252500 | 252500 | 252500 | 252000 | 331 |
| 456 | 20241217 | 111400 | 69734832500 | 252500 | 252000 | 252500 | 252000 | 288 |
| 457 | 20241217 | 111300 | 69662193500 | 252000 | 252000 | 252500 | 251500 | 1842 |
| 458 | 20241217 | 111200 | 69198034500 | 252000 | 251500 | 252000 | 251500 | 198 |
| 459 | 20241217 | 111100 | 69148186500 | 251500 | 251500 | 252000 | 251500 | 246 |
| 460 | 20241217 | 111000 | 69086291500 | 252000 | 251500 | 252000 | 251000 | 490 |
| 461 | 20241217 | 110900 | 68962997500 | 251000 | 251500 | 251500 | 251000 | 330 |
| 462 | 20241217 | 110800 | 68880060500 | 251000 | 251000 | 251500 | 251000 | 1066 |
| 463 | 20241217 | 110700 | 68612047000 | 251000 | 251500 | 251500 | 251000 | 262 |
| 464 | 20241217 | 110600 | 68546253000 | 251500 | 251500 | 252000 | 251000 | 1428 |
| 465 | 20241217 | 110500 | 68187115000 | 251500 | 252000 | 252000 | 251500 | 741 |
| 466 | 20241217 | 110400 | 68000714500 | 251500 | 251500 | 252000 | 251500 | 294 |
| 467 | 20241217 | 110300 | 67926763000 | 251500 | 251500 | 252000 | 251500 | 603 |
| 468 | 20241217 | 110200 | 67775100500 | 251500 | 251500 | 252000 | 251500 | 342 |
| 469 | 20241217 | 110100 | 67689059500 | 251500 | 252500 | 252500 | 251500 | 2356 |
| 470 | 20241217 | 110000 | 67095236500 | 252500 | 252500 | 252500 | 252000 | 617 |
| 471 | 20241217 | 105900 | 66939503500 | 252000 | 252500 | 252500 | 252000 | 1766 |
| 472 | 20241217 | 105800 | 66493647000 | 252500 | 251500 | 252500 | 251000 | 2940 |
| 473 | 20241217 | 105700 | 65753683000 | 251500 | 251000 | 251500 | 251000 | 172 |
| 474 | 20241217 | 105600 | 65710461000 | 251000 | 251000 | 251500 | 251000 | 1424 |
| 475 | 20241217 | 105500 | 65352434500 | 251500 | 251000 | 251500 | 251000 | 539 |
| 476 | 20241217 | 105400 | 65217060000 | 251000 | 251500 | 251500 | 251000 | 233 |
| 477 | 20241217 | 105300 | 65158545000 | 251500 | 251500 | 251500 | 251000 | 556 |
| 478 | 20241217 | 105200 | 65018919500 | 251000 | 251000 | 251500 | 251000 | 905 |
| 479 | 20241217 | 105100 | 64791590000 | 251000 | 251000 | 251500 | 251000 | 206 |
| 480 | 20241217 | 105000 | 64739856500 | 251000 | 251500 | 252000 | 251000 | 753 |
| 481 | 20241217 | 104900 | 64550623000 | 251500 | 252000 | 252000 | 251500 | 3237 |
| 482 | 20241217 | 104800 | 63735296000 | 251500 | 251000 | 252000 | 250500 | 5361 |
| 483 | 20241217 | 104700 | 62389349500 | 251000 | 250500 | 251000 | 250500 | 531 |
| 484 | 20241217 | 104600 | 62256210500 | 250500 | 250500 | 251000 | 250500 | 440 |
| 485 | 20241217 | 104500 | 62145873000 | 251000 | 250500 | 251000 | 250500 | 625 |
| 486 | 20241217 | 104400 | 61989188500 | 250500 | 251000 | 251000 | 250500 | 417 |
| 487 | 20241217 | 104300 | 61884578000 | 250500 | 250500 | 251000 | 250500 | 450 |
| 488 | 20241217 | 104200 | 61771751000 | 250500 | 250500 | 251000 | 250500 | 687 |
| 489 | 20241217 | 104100 | 61599484000 | 250500 | 251000 | 251000 | 250500 | 531 |
| 490 | 20241217 | 104000 | 61466411000 | 250500 | 250500 | 251000 | 250500 | 311 |
| 491 | 20241217 | 103900 | 61388485000 | 250500 | 251000 | 251000 | 250500 | 502 |
| 492 | 20241217 | 103800 | 61262691500 | 250500 | 251000 | 251000 | 250500 | 2476 |
| 493 | 20241217 | 103700 | 60642321500 | 251000 | 250500 | 251000 | 250500 | 519 |
| 494 | 20241217 | 103600 | 60512239500 | 251000 | 250500 | 251000 | 250500 | 384 |
| 495 | 20241217 | 103500 | 60416017500 | 250500 | 250500 | 251000 | 250500 | 609 |
| 496 | 20241217 | 103400 | 60263397500 | 250500 | 251000 | 251000 | 250500 | 404 |
| 497 | 20241217 | 103300 | 60162136500 | 250500 | 250500 | 251000 | 250500 | 931 |
| 498 | 20241217 | 103200 | 59928889000 | 250500 | 250500 | 251000 | 250500 | 319 |
| 499 | 20241217 | 103100 | 59848964000 | 251000 | 251000 | 251000 | 250500 | 439 |
| 500 | 20241217 | 103000 | 59738889500 | 250500 | 250500 | 251000 | 250500 | 683 |
| 501 | 20241217 | 102900 | 59567741500 | 250500 | 250500 | 251000 | 250500 | 437 |
| 502 | 20241217 | 102800 | 59458141000 | 251000 | 250500 | 251000 | 250500 | 617 |
| 503 | 20241217 | 102700 | 59303456500 | 250500 | 251000 | 251000 | 250500 | 732 |
| 504 | 20241217 | 102600 | 59120028500 | 251000 | 251500 | 251500 | 250500 | 2763 |
| 505 | 20241217 | 102500 | 58426351500 | 251000 | 251000 | 251500 | 251000 | 709 |
| 506 | 20241217 | 102400 | 58248112500 | 251000 | 251000 | 251500 | 251000 | 225 |
| 507 | 20241217 | 102300 | 58191620000 | 251000 | 251500 | 251500 | 251000 | 297 |
| 508 | 20241217 | 102200 | 58117045000 | 251000 | 250500 | 251500 | 250500 | 1452 |
| 509 | 20241217 | 102100 | 57752119000 | 250500 | 250500 | 251000 | 250500 | 572 |
| 510 | 20241217 | 102000 | 57608602500 | 250500 | 250000 | 251500 | 250000 | 4666 |
| 511 | 20241217 | 101900 | 56439598000 | 250000 | 250000 | 250500 | 250000 | 673 |
| 512 | 20241217 | 101800 | 56271277500 | 250000 | 250000 | 250500 | 250000 | 503 |
| 513 | 20241217 | 101700 | 56145471000 | 250500 | 250500 | 250500 | 250000 | 1005 |
| 514 | 20241217 | 101600 | 55894064500 | 250000 | 250500 | 250500 | 250000 | 1039 |
| 515 | 20241217 | 101500 | 55634299000 | 250000 | 250000 | 250500 | 249500 | 408 |
| 516 | 20241217 | 101400 | 55532279000 | 250000 | 250000 | 250500 | 249500 | 4401 |
| 517 | 20241217 | 101300 | 54432009500 | 250000 | 250500 | 250500 | 250000 | 597 |
| 518 | 20241217 | 101200 | 54282713500 | 250000 | 250000 | 250500 | 250000 | 1185 |
| 519 | 20241217 | 101100 | 53986356000 | 250000 | 250000 | 250500 | 250000 | 848 |
| 520 | 20241217 | 101000 | 53774298500 | 250000 | 250000 | 250500 | 250000 | 825 |
| 521 | 20241217 | 100900 | 53567963000 | 250500 | 249500 | 250500 | 249500 | 1183 |
| 522 | 20241217 | 100800 | 53272068500 | 249500 | 250000 | 250000 | 249500 | 757 |
| 523 | 20241217 | 100700 | 53082977500 | 249500 | 250500 | 251000 | 249500 | 1646 |
| 524 | 20241217 | 100600 | 52671250000 | 250500 | 249500 | 250500 | 249500 | 2367 |
| 525 | 20241217 | 100500 | 52079505500 | 250000 | 250500 | 250500 | 249500 | 1790 |
| 526 | 20241217 | 100400 | 51632173500 | 250000 | 250500 | 251000 | 250000 | 955 |
| 527 | 20241217 | 100300 | 51393119000 | 250500 | 250000 | 250500 | 249500 | 1315 |
| 528 | 20241217 | 100200 | 51064062500 | 250000 | 249000 | 250500 | 249000 | 4376 |
| 529 | 20241217 | 100100 | 49971156000 | 249500 | 249500 | 250000 | 249000 | 2949 |
| 530 | 20241217 | 100000 | 49235682500 | 249500 | 250000 | 250000 | 249500 | 4584 |
| 531 | 20241217 | 095900 | 48091727000 | 249500 | 250000 | 250500 | 249500 | 8985 |
| 532 | 20241217 | 095800 | 45845124500 | 250000 | 250500 | 251000 | 250000 | 6068 |
| 533 | 20241217 | 095700 | 44325626500 | 250500 | 250500 | 251000 | 250500 | 2089 |
| 534 | 20241217 | 095600 | 43801999000 | 250500 | 251000 | 251500 | 250500 | 3862 |
| 535 | 20241217 | 095500 | 42833023500 | 251000 | 251500 | 251500 | 251000 | 1071 |
| 536 | 20241217 | 095400 | 42564148000 | 251000 | 251500 | 252000 | 251000 | 3345 |
| 537 | 20241217 | 095300 | 41723469500 | 251500 | 251000 | 252000 | 251000 | 2536 |
| 538 | 20241217 | 095200 | 41085450500 | 251000 | 251000 | 251500 | 251000 | 2102 |
| 539 | 20241217 | 095100 | 40557473500 | 251000 | 251500 | 251500 | 251000 | 1002 |
| 540 | 20241217 | 095000 | 40305889500 | 251500 | 251500 | 251500 | 251000 | 1696 |
| 541 | 20241217 | 094900 | 39879512500 | 251500 | 252500 | 252500 | 251500 | 7052 |
| 542 | 20241217 | 094800 | 38103778000 | 252500 | 252500 | 252500 | 252000 | 889 |
| 543 | 20241217 | 094700 | 37879410000 | 252500 | 252000 | 252500 | 252000 | 875 |
| 544 | 20241217 | 094600 | 37658532500 | 252000 | 252000 | 252000 | 251500 | 1468 |
| 545 | 20241217 | 094500 | 37288692000 | 252000 | 251500 | 252000 | 251500 | 632 |
| 546 | 20241217 | 094400 | 37129524000 | 252000 | 253000 | 253000 | 251500 | 4283 |
| 547 | 20241217 | 094300 | 36049018500 | 253000 | 252500 | 253000 | 252500 | 436 |
| 548 | 20241217 | 094200 | 35938777000 | 252500 | 253000 | 253500 | 252500 | 2269 |
| 549 | 20241217 | 094100 | 35365062500 | 253000 | 252500 | 253000 | 252500 | 1103 |
| 550 | 20241217 | 094000 | 35086083500 | 252500 | 251500 | 252500 | 251500 | 5734 |
| 551 | 20241217 | 093900 | 33641056500 | 251500 | 252000 | 252000 | 251500 | 549 |
| 552 | 20241217 | 093800 | 33502908500 | 252000 | 252000 | 252000 | 251500 | 1241 |
| 553 | 20241217 | 093700 | 33190676500 | 252000 | 252000 | 252000 | 251500 | 665 |
| 554 | 20241217 | 093600 | 33023309500 | 251500 | 251500 | 252000 | 251500 | 714 |
| 555 | 20241217 | 093500 | 32843626500 | 251500 | 252000 | 252500 | 251500 | 2646 |
| 556 | 20241217 | 093400 | 32177200500 | 251500 | 251500 | 252000 | 251500 | 1519 |
| 557 | 20241217 | 093300 | 31794615500 | 251500 | 252000 | 252500 | 251500 | 4944 |
| 558 | 20241217 | 093200 | 30548375000 | 252000 | 252500 | 252500 | 252000 | 351 |
| 559 | 20241217 | 093100 | 30459848000 | 252500 | 252000 | 253000 | 252000 | 3712 |
| 560 | 20241217 | 093000 | 29522892500 | 252000 | 252000 | 252500 | 252000 | 1645 |
| 561 | 20241217 | 092900 | 29107697500 | 252000 | 252000 | 252500 | 251000 | 7467 |
| 562 | 20241217 | 092800 | 27227897000 | 252000 | 253000 | 253000 | 252000 | 4684 |
| 563 | 20241217 | 092700 | 26046223000 | 252500 | 253500 | 254000 | 252500 | 4940 |
| 564 | 20241217 | 092600 | 24795338500 | 254000 | 253500 | 254000 | 253000 | 3018 |
| 565 | 20241217 | 092500 | 24030296500 | 253500 | 253500 | 254000 | 253000 | 3199 |
| 566 | 20241217 | 092400 | 23220618000 | 253500 | 253500 | 254000 | 253000 | 1737 |
| 567 | 20241217 | 092300 | 22780676500 | 253000 | 253500 | 254000 | 253000 | 2088 |
| 568 | 20241217 | 092200 | 22251616500 | 253000 | 253000 | 253500 | 253000 | 2006 |
| 569 | 20241217 | 092100 | 21743713000 | 253000 | 254000 | 254000 | 253000 | 4363 |
| 570 | 20241217 | 092000 | 20638158000 | 254000 | 254000 | 254000 | 253500 | 1416 |
| 571 | 20241217 | 091900 | 20278751000 | 253500 | 254000 | 255000 | 253500 | 2813 |
| 572 | 20241217 | 091800 | 19564217500 | 254000 | 253500 | 254500 | 253000 | 1710 |
| 573 | 20241217 | 091700 | 19130526000 | 253500 | 254500 | 255000 | 253000 | 8863 |
| 574 | 20241217 | 091600 | 16880235000 | 254500 | 254500 | 255500 | 254500 | 2453 |
| 575 | 20241217 | 091500 | 16255206000 | 254500 | 255000 | 255000 | 254500 | 1082 |
| 576 | 20241217 | 091400 | 15979690500 | 255000 | 255500 | 255500 | 254000 | 3931 |
| 577 | 20241217 | 091300 | 14978459000 | 255000 | 255000 | 255500 | 255000 | 1401 |
| 578 | 20241217 | 091200 | 14621123500 | 255000 | 256500 | 256500 | 254500 | 9765 |
| 579 | 20241217 | 091100 | 12129731000 | 256500 | 257000 | 257000 | 256000 | 3582 |
| 580 | 20241217 | 091000 | 11211649000 | 256500 | 256500 | 257000 | 256000 | 2875 |
| 581 | 20241217 | 090900 | 10474926000 | 256500 | 256000 | 256500 | 256000 | 2957 |
| 582 | 20241217 | 090800 | 9717781000 | 256000 | 256500 | 256500 | 256000 | 4019 |
| 583 | 20241217 | 090700 | 8688234000 | 256500 | 257500 | 258000 | 256500 | 3731 |
| 584 | 20241217 | 090600 | 7729320000 | 257500 | 259000 | 259000 | 257500 | 4909 |
| 585 | 20241217 | 090500 | 6461897500 | 259000 | 259500 | 260000 | 258500 | 3079 |
| 586 | 20241217 | 090400 | 5663367000 | 259500 | 260000 | 260000 | 259500 | 770 |
| 587 | 20241217 | 090300 | 5463514500 | 259500 | 259500 | 260000 | 259000 | 2519 |
| 588 | 20241217 | 090200 | 4810599000 | 260000 | 259500 | 262000 | 259500 | 5279 |
| 589 | 20241217 | 090100 | 3435092500 | 259500 | 259000 | 260000 | 258500 | 3929 |
| 590 | 20241217 | 090000 | 2416611000 | 259000 | 261000 | 261000 | 258500 | 9108 |