37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 193000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 3 | 20241212 | 192900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 4 | 20241212 | 192800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 5 | 20241212 | 192700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 6 | 20241212 | 192600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 7 | 20241212 | 192500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 8 | 20241212 | 192400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 9 | 20241212 | 192300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 10 | 20241212 | 192200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 11 | 20241212 | 192100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 12 | 20241212 | 192000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 13 | 20241212 | 191900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 14 | 20241212 | 191800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 15 | 20241212 | 191700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 16 | 20241212 | 191600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 17 | 20241212 | 191500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 18 | 20241212 | 191400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 19 | 20241212 | 191300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 20 | 20241212 | 191200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 21 | 20241212 | 191100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 22 | 20241212 | 191000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 23 | 20241212 | 190900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 24 | 20241212 | 190800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 25 | 20241212 | 190700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 26 | 20241212 | 190600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 27 | 20241212 | 190500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 28 | 20241212 | 190400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 29 | 20241212 | 190300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 30 | 20241212 | 190200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 31 | 20241212 | 190100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 32 | 20241212 | 190000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 33 | 20241212 | 185900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 34 | 20241212 | 185800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 35 | 20241212 | 185700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 36 | 20241212 | 185600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 37 | 20241212 | 185500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 38 | 20241212 | 185400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 39 | 20241212 | 185300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 40 | 20241212 | 185200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 41 | 20241212 | 185100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 42 | 20241212 | 185000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 43 | 20241212 | 184900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 44 | 20241212 | 184800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 45 | 20241212 | 184700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 46 | 20241212 | 184600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 47 | 20241212 | 184500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 48 | 20241212 | 184400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 49 | 20241212 | 184300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 50 | 20241212 | 184200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 51 | 20241212 | 184100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 52 | 20241212 | 184000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 53 | 20241212 | 183900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 54 | 20241212 | 183800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 55 | 20241212 | 183700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 56 | 20241212 | 183600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 57 | 20241212 | 183500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 58 | 20241212 | 183400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 59 | 20241212 | 183300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 60 | 20241212 | 183200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 61 | 20241212 | 183100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 62 | 20241212 | 183000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 63 | 20241212 | 182900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 64 | 20241212 | 182800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 65 | 20241212 | 182700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 66 | 20241212 | 182600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 67 | 20241212 | 182500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 68 | 20241212 | 182400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 69 | 20241212 | 182300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 70 | 20241212 | 182200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 71 | 20241212 | 182100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 72 | 20241212 | 182000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 73 | 20241212 | 181900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 74 | 20241212 | 181800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 75 | 20241212 | 181700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 76 | 20241212 | 181600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 77 | 20241212 | 181500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 78 | 20241212 | 181400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 79 | 20241212 | 181300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 80 | 20241212 | 181200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 81 | 20241212 | 181100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 82 | 20241212 | 181000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 83 | 20241212 | 180900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 84 | 20241212 | 180800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 85 | 20241212 | 180700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 86 | 20241212 | 180600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 87 | 20241212 | 180500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 88 | 20241212 | 180400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 89 | 20241212 | 180300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 90 | 20241212 | 180200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 91 | 20241212 | 180100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 92 | 20241212 | 180000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 93 | 20241212 | 175900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 94 | 20241212 | 175800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 95 | 20241212 | 175700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 96 | 20241212 | 175600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 97 | 20241212 | 175500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 98 | 20241212 | 175400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 99 | 20241212 | 175300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 100 | 20241212 | 175200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 101 | 20241212 | 175100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 102 | 20241212 | 175000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 103 | 20241212 | 174900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 104 | 20241212 | 174800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 105 | 20241212 | 174700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 106 | 20241212 | 174600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 107 | 20241212 | 174500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 108 | 20241212 | 174400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 109 | 20241212 | 174300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 110 | 20241212 | 174200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 111 | 20241212 | 174100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 112 | 20241212 | 174000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 113 | 20241212 | 173900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 114 | 20241212 | 173800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 115 | 20241212 | 173700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 116 | 20241212 | 173600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 117 | 20241212 | 173500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 118 | 20241212 | 173400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 119 | 20241212 | 173300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 120 | 20241212 | 173200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 121 | 20241212 | 173100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 122 | 20241212 | 173000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 123 | 20241212 | 172900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 124 | 20241212 | 172800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 125 | 20241212 | 172700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 126 | 20241212 | 172600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 127 | 20241212 | 172500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 128 | 20241212 | 172400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 129 | 20241212 | 172300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 130 | 20241212 | 172200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 131 | 20241212 | 172100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 132 | 20241212 | 172000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 133 | 20241212 | 171900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 134 | 20241212 | 171800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 135 | 20241212 | 171700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 136 | 20241212 | 171600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 137 | 20241212 | 171500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 138 | 20241212 | 171400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 139 | 20241212 | 171300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 140 | 20241212 | 171200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 141 | 20241212 | 171100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 142 | 20241212 | 171000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 143 | 20241212 | 170900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 144 | 20241212 | 170800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 145 | 20241212 | 170700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 146 | 20241212 | 170600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 147 | 20241212 | 170500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 148 | 20241212 | 170400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 149 | 20241212 | 170300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 150 | 20241212 | 170200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 151 | 20241212 | 170100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 152 | 20241212 | 170000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 153 | 20241212 | 165900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 154 | 20241212 | 165800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 155 | 20241212 | 165700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 156 | 20241212 | 165600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 157 | 20241212 | 165500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 158 | 20241212 | 165400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 159 | 20241212 | 165300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 160 | 20241212 | 165200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 161 | 20241212 | 165100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 162 | 20241212 | 165000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 163 | 20241212 | 164900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 164 | 20241212 | 164800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 165 | 20241212 | 164700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 166 | 20241212 | 164600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 167 | 20241212 | 164500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 168 | 20241212 | 164400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 169 | 20241212 | 164300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 170 | 20241212 | 164200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 171 | 20241212 | 164100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 172 | 20241212 | 164000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 173 | 20241212 | 163900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 174 | 20241212 | 163800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 175 | 20241212 | 163700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 176 | 20241212 | 163600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 177 | 20241212 | 163500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 178 | 20241212 | 163400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 179 | 20241212 | 163300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 180 | 20241212 | 163200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 181 | 20241212 | 163100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 182 | 20241212 | 163000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 183 | 20241212 | 162900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 184 | 20241212 | 162800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 185 | 20241212 | 162700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 186 | 20241212 | 162600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 187 | 20241212 | 162500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 188 | 20241212 | 162400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 189 | 20241212 | 162300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 190 | 20241212 | 162200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 191 | 20241212 | 162100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 192 | 20241212 | 162000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 193 | 20241212 | 161900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 194 | 20241212 | 161800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 195 | 20241212 | 161700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 196 | 20241212 | 161600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 197 | 20241212 | 161500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 198 | 20241212 | 161400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 199 | 20241212 | 161300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 200 | 20241212 | 161200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 201 | 20241212 | 161100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 202 | 20241212 | 161000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 203 | 20241212 | 160900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 204 | 20241212 | 160800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 205 | 20241212 | 160700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 206 | 20241212 | 160600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 207 | 20241212 | 160500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 208 | 20241212 | 160400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 209 | 20241212 | 160300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 210 | 20241212 | 160200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 211 | 20241212 | 160100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 212 | 20241212 | 160000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 178627 |
| 213 | 20241212 | 155900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 214 | 20241212 | 155800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 215 | 20241212 | 155700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 216 | 20241212 | 155600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 217 | 20241212 | 155500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 218 | 20241212 | 155400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 219 | 20241212 | 155300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 220 | 20241212 | 155200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 221 | 20241212 | 155100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 222 | 20241212 | 155000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 223 | 20241212 | 154900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 224 | 20241212 | 154800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 225 | 20241212 | 154700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 226 | 20241212 | 154600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 227 | 20241212 | 154500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 228 | 20241212 | 154400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 229 | 20241212 | 154300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 230 | 20241212 | 154200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 231 | 20241212 | 154100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 232 | 20241212 | 154000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 233 | 20241212 | 153900 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 234 | 20241212 | 153800 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 235 | 20241212 | 153700 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 236 | 20241212 | 153600 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 237 | 20241212 | 153500 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 238 | 20241212 | 153400 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 239 | 20241212 | 153300 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 240 | 20241212 | 153200 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 241 | 20241212 | 153100 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 242 | 20241212 | 153000 | 111232191500 | 267500 | 267500 | 267500 | 267500 | 357254 |
| 243 | 20241212 | 152900 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 244 | 20241212 | 152800 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 245 | 20241212 | 152700 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 246 | 20241212 | 152600 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 247 | 20241212 | 152500 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 248 | 20241212 | 152400 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 249 | 20241212 | 152300 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 250 | 20241212 | 152200 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 251 | 20241212 | 152100 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 252 | 20241212 | 152000 | 63449469000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 253 | 20241212 | 151900 | 63449469000 | 269500 | 269500 | 270000 | 269000 | 1713 |
| 254 | 20241212 | 151800 | 62987532000 | 269500 | 269500 | 269500 | 269000 | 1075 |
| 255 | 20241212 | 151700 | 62697857000 | 269500 | 270000 | 270000 | 269000 | 2495 |
| 256 | 20241212 | 151600 | 62025325000 | 270000 | 269500 | 270000 | 269000 | 1656 |
| 257 | 20241212 | 151500 | 61579067000 | 269500 | 269500 | 269500 | 269000 | 1885 |
| 258 | 20241212 | 151400 | 61071180000 | 269000 | 269000 | 269500 | 269000 | 3481 |
| 259 | 20241212 | 151300 | 60133835500 | 269000 | 269000 | 269000 | 268500 | 2953 |
| 260 | 20241212 | 151200 | 59339590500 | 269000 | 269000 | 269000 | 268500 | 1514 |
| 261 | 20241212 | 151100 | 58932419500 | 269000 | 268500 | 269000 | 268000 | 3143 |
| 262 | 20241212 | 151000 | 58088407500 | 268000 | 268000 | 268500 | 268000 | 777 |
| 263 | 20241212 | 150900 | 57879908500 | 268000 | 268500 | 268500 | 268000 | 836 |
| 264 | 20241212 | 150800 | 57655658500 | 268500 | 268500 | 268500 | 268000 | 435 |
| 265 | 20241212 | 150700 | 57538956500 | 268000 | 267500 | 268500 | 267500 | 2869 |
| 266 | 20241212 | 150600 | 56770085000 | 267500 | 268000 | 268000 | 267500 | 998 |
| 267 | 20241212 | 150500 | 56502745000 | 267500 | 267500 | 268000 | 267500 | 469 |
| 268 | 20241212 | 150400 | 56377216500 | 267500 | 267500 | 267500 | 267000 | 2072 |
| 269 | 20241212 | 150300 | 55823045500 | 267000 | 267500 | 267500 | 267000 | 1355 |
| 270 | 20241212 | 150200 | 55460753500 | 267500 | 267500 | 267500 | 267000 | 1284 |
| 271 | 20241212 | 150100 | 55117405500 | 267500 | 267500 | 267500 | 267000 | 676 |
| 272 | 20241212 | 150000 | 54936719500 | 267500 | 266500 | 267500 | 266000 | 4437 |
| 273 | 20241212 | 145900 | 53752597500 | 266500 | 266500 | 266500 | 266000 | 2506 |
| 274 | 20241212 | 145800 | 53084885500 | 266000 | 266000 | 266500 | 266000 | 1595 |
| 275 | 20241212 | 145700 | 52659994000 | 266000 | 266000 | 266500 | 266000 | 469 |
| 276 | 20241212 | 145600 | 52535132000 | 266000 | 266500 | 266500 | 266000 | 549 |
| 277 | 20241212 | 145500 | 52388980000 | 266500 | 266500 | 266500 | 266000 | 1778 |
| 278 | 20241212 | 145400 | 51915236500 | 266500 | 266500 | 266500 | 266000 | 1792 |
| 279 | 20241212 | 145300 | 51437760000 | 266500 | 266000 | 266500 | 265500 | 2174 |
| 280 | 20241212 | 145200 | 50859513500 | 265500 | 265500 | 266000 | 265500 | 599 |
| 281 | 20241212 | 145100 | 50700287500 | 265500 | 265500 | 266000 | 265000 | 2085 |
| 282 | 20241212 | 145000 | 50146688000 | 265500 | 264500 | 265500 | 264500 | 2793 |
| 283 | 20241212 | 144900 | 49406294500 | 265000 | 264500 | 265000 | 264500 | 801 |
| 284 | 20241212 | 144800 | 49194169000 | 264500 | 265000 | 265000 | 264500 | 433 |
| 285 | 20241212 | 144700 | 49079541000 | 265000 | 264500 | 265000 | 264500 | 428 |
| 286 | 20241212 | 144600 | 48966283500 | 264500 | 265000 | 265000 | 264500 | 380 |
| 287 | 20241212 | 144500 | 48865743000 | 264500 | 264500 | 265000 | 264500 | 310 |
| 288 | 20241212 | 144400 | 48783720500 | 265000 | 264500 | 265000 | 264000 | 1394 |
| 289 | 20241212 | 144300 | 48415105500 | 264500 | 264500 | 264500 | 264000 | 590 |
| 290 | 20241212 | 144200 | 48259153500 | 264500 | 264500 | 264500 | 264000 | 807 |
| 291 | 20241212 | 144100 | 48045810500 | 264000 | 264000 | 264500 | 264000 | 500 |
| 292 | 20241212 | 144000 | 47913768000 | 264000 | 264500 | 264500 | 264000 | 341 |
| 293 | 20241212 | 143900 | 47823678500 | 264000 | 264500 | 264500 | 264000 | 237 |
| 294 | 20241212 | 143800 | 47761079000 | 264500 | 264500 | 265000 | 264000 | 422 |
| 295 | 20241212 | 143700 | 47649553500 | 264500 | 264500 | 265000 | 264000 | 499 |
| 296 | 20241212 | 143600 | 47517550000 | 264000 | 264500 | 264500 | 264000 | 1197 |
| 297 | 20241212 | 143500 | 47201064500 | 264000 | 264500 | 264500 | 264000 | 772 |
| 298 | 20241212 | 143400 | 46997030500 | 264000 | 264500 | 264500 | 263500 | 629 |
| 299 | 20241212 | 143300 | 46830943500 | 264000 | 264000 | 264500 | 264000 | 793 |
| 300 | 20241212 | 143200 | 46621561000 | 264500 | 264000 | 264500 | 264000 | 468 |
| 301 | 20241212 | 143100 | 46497985500 | 264500 | 264000 | 264500 | 264000 | 432 |
| 302 | 20241212 | 143000 | 46383903500 | 264000 | 264500 | 264500 | 264000 | 271 |
| 303 | 20241212 | 142900 | 46312325500 | 264000 | 264000 | 264500 | 264000 | 315 |
| 304 | 20241212 | 142800 | 46229055500 | 264500 | 264000 | 264500 | 264000 | 292 |
| 305 | 20241212 | 142700 | 46151884000 | 264500 | 264000 | 264500 | 263500 | 1199 |
| 306 | 20241212 | 142600 | 45835391500 | 263500 | 264000 | 264000 | 263500 | 976 |
| 307 | 20241212 | 142500 | 45578181000 | 264000 | 265000 | 265000 | 263500 | 1740 |
| 308 | 20241212 | 142400 | 45118109000 | 265000 | 264500 | 265000 | 264500 | 421 |
| 309 | 20241212 | 142300 | 45006617500 | 265000 | 263500 | 265000 | 263500 | 1901 |
| 310 | 20241212 | 142200 | 44504192000 | 264000 | 263500 | 264000 | 263500 | 274 |
| 311 | 20241212 | 142100 | 44431924000 | 264000 | 263500 | 264000 | 263500 | 200 |
| 312 | 20241212 | 142000 | 44379205000 | 264000 | 264000 | 264000 | 263000 | 347 |
| 313 | 20241212 | 141900 | 44287762500 | 263500 | 264000 | 264000 | 263000 | 863 |
| 314 | 20241212 | 141800 | 44060379500 | 263500 | 264000 | 264000 | 263500 | 288 |
| 315 | 20241212 | 141700 | 43984466000 | 263500 | 263500 | 264000 | 263500 | 264 |
| 316 | 20241212 | 141600 | 43914887500 | 263500 | 263500 | 264000 | 263500 | 198 |
| 317 | 20241212 | 141500 | 43862665500 | 263500 | 264000 | 264500 | 263500 | 739 |
| 318 | 20241212 | 141400 | 43667568000 | 264500 | 264000 | 264500 | 263500 | 755 |
| 319 | 20241212 | 141300 | 43468274500 | 264000 | 263500 | 264000 | 263500 | 300 |
| 320 | 20241212 | 141200 | 43389127000 | 264000 | 264000 | 264000 | 263500 | 247 |
| 321 | 20241212 | 141100 | 43323985000 | 264000 | 264000 | 264000 | 263500 | 482 |
| 322 | 20241212 | 141000 | 43196819000 | 263500 | 264000 | 264000 | 263500 | 207 |
| 323 | 20241212 | 140900 | 43142250000 | 264000 | 263500 | 264000 | 263500 | 414 |
| 324 | 20241212 | 140800 | 43033041500 | 263500 | 263500 | 264000 | 263500 | 382 |
| 325 | 20241212 | 140700 | 42932357500 | 264000 | 264000 | 264000 | 263500 | 177 |
| 326 | 20241212 | 140600 | 42885692000 | 264000 | 263500 | 264000 | 263500 | 668 |
| 327 | 20241212 | 140500 | 42709463500 | 263500 | 264000 | 264000 | 263500 | 177 |
| 328 | 20241212 | 140400 | 42662800000 | 264000 | 263500 | 264000 | 263500 | 230 |
| 329 | 20241212 | 140300 | 42602164500 | 264000 | 263000 | 264000 | 263000 | 606 |
| 330 | 20241212 | 140200 | 42442505500 | 263000 | 263000 | 263500 | 263000 | 312 |
| 331 | 20241212 | 140100 | 42360393500 | 263000 | 263500 | 263500 | 263000 | 410 |
| 332 | 20241212 | 140000 | 42252421500 | 263500 | 262500 | 263500 | 262500 | 497 |
| 333 | 20241212 | 135900 | 42121772500 | 263000 | 263000 | 263000 | 262500 | 311 |
| 334 | 20241212 | 135800 | 42040049500 | 263000 | 263000 | 263000 | 262500 | 203 |
| 335 | 20241212 | 135700 | 41986714000 | 263000 | 263000 | 263000 | 262500 | 315 |
| 336 | 20241212 | 135600 | 41903941500 | 262500 | 263000 | 263500 | 262500 | 641 |
| 337 | 20241212 | 135500 | 41735370500 | 263500 | 263500 | 263500 | 263000 | 255 |
| 338 | 20241212 | 135400 | 41668288000 | 263500 | 263000 | 263500 | 263000 | 371 |
| 339 | 20241212 | 135300 | 41570578500 | 263500 | 263000 | 263500 | 263000 | 522 |
| 340 | 20241212 | 135200 | 41433121000 | 263500 | 263000 | 263500 | 263000 | 191 |
| 341 | 20241212 | 135100 | 41382861500 | 263500 | 263000 | 263500 | 263000 | 216 |
| 342 | 20241212 | 135000 | 41326030500 | 263000 | 262500 | 263500 | 262500 | 215 |
| 343 | 20241212 | 134900 | 41269477000 | 262500 | 263500 | 263500 | 262500 | 355 |
| 344 | 20241212 | 134800 | 41176165000 | 263500 | 263000 | 263500 | 262500 | 404 |
| 345 | 20241212 | 134700 | 41069907000 | 262500 | 262500 | 263000 | 262500 | 480 |
| 346 | 20241212 | 134600 | 40943752000 | 262500 | 262500 | 263000 | 262500 | 292 |
| 347 | 20241212 | 134500 | 40867056000 | 262500 | 263000 | 263000 | 262000 | 624 |
| 348 | 20241212 | 134400 | 40703255000 | 263000 | 262500 | 263000 | 262000 | 1078 |
| 349 | 20241212 | 134300 | 40420046500 | 262500 | 262500 | 262500 | 262000 | 353 |
| 350 | 20241212 | 134200 | 40327538000 | 262500 | 262000 | 262500 | 262000 | 242 |
| 351 | 20241212 | 134100 | 40264106500 | 262000 | 262500 | 262500 | 262000 | 182 |
| 352 | 20241212 | 134000 | 40216405000 | 262000 | 262000 | 262500 | 261500 | 296 |
| 353 | 20241212 | 133900 | 40138891000 | 262500 | 262000 | 262500 | 261500 | 441 |
| 354 | 20241212 | 133800 | 40023393500 | 261500 | 262000 | 262000 | 261500 | 144 |
| 355 | 20241212 | 133700 | 39985718500 | 261500 | 261000 | 262000 | 261000 | 620 |
| 356 | 20241212 | 133600 | 39823600500 | 261000 | 261500 | 261500 | 261000 | 359 |
| 357 | 20241212 | 133500 | 39729795500 | 261000 | 261500 | 262000 | 261000 | 2447 |
| 358 | 20241212 | 133400 | 39090027500 | 262000 | 261500 | 262000 | 261500 | 383 |
| 359 | 20241212 | 133300 | 38989825500 | 261500 | 261500 | 262000 | 261500 | 371 |
| 360 | 20241212 | 133200 | 38892707000 | 261500 | 262500 | 262500 | 261500 | 1176 |
| 361 | 20241212 | 133100 | 38584624500 | 262000 | 262500 | 262500 | 262000 | 395 |
| 362 | 20241212 | 133000 | 38481115500 | 262500 | 263000 | 263000 | 262000 | 1391 |
| 363 | 20241212 | 132900 | 38115972000 | 262500 | 263500 | 263500 | 262500 | 768 |
| 364 | 20241212 | 132800 | 37914016000 | 263000 | 263000 | 263500 | 263000 | 246 |
| 365 | 20241212 | 132700 | 37849276000 | 263500 | 263000 | 263500 | 263000 | 174 |
| 366 | 20241212 | 132600 | 37803474500 | 263500 | 263000 | 263500 | 263000 | 256 |
| 367 | 20241212 | 132500 | 37736085500 | 263000 | 263500 | 263500 | 263000 | 254 |
| 368 | 20241212 | 132400 | 37669252500 | 263500 | 263500 | 263500 | 263000 | 161 |
| 369 | 20241212 | 132300 | 37626862500 | 263500 | 263000 | 263500 | 263000 | 92 |
| 370 | 20241212 | 132200 | 37602637000 | 263000 | 263000 | 263500 | 263000 | 269 |
| 371 | 20241212 | 132100 | 37531861500 | 263000 | 263000 | 263500 | 263000 | 131 |
| 372 | 20241212 | 132000 | 37497395500 | 263000 | 263000 | 263500 | 262500 | 221 |
| 373 | 20241212 | 131900 | 37439275000 | 263500 | 263000 | 263500 | 262500 | 335 |
| 374 | 20241212 | 131800 | 37351195500 | 263000 | 262500 | 263500 | 262500 | 141 |
| 375 | 20241212 | 131700 | 37314121000 | 263000 | 263500 | 263500 | 262500 | 1418 |
| 376 | 20241212 | 131600 | 36941232000 | 263000 | 263000 | 263500 | 263000 | 234 |
| 377 | 20241212 | 131500 | 36879631500 | 263500 | 263000 | 263500 | 263000 | 219 |
| 378 | 20241212 | 131400 | 36821935500 | 263000 | 263500 | 263500 | 263000 | 154 |
| 379 | 20241212 | 131300 | 36781378500 | 263500 | 263000 | 263500 | 262500 | 645 |
| 380 | 20241212 | 131200 | 36611753000 | 263000 | 263000 | 263000 | 262500 | 185 |
| 381 | 20241212 | 131100 | 36563129000 | 263000 | 262500 | 263000 | 262500 | 43 |
| 382 | 20241212 | 131000 | 36551833500 | 263000 | 263500 | 263500 | 262500 | 702 |
| 383 | 20241212 | 130900 | 36367204500 | 263500 | 263500 | 263500 | 263000 | 372 |
| 384 | 20241212 | 130800 | 36269253500 | 263000 | 263000 | 263500 | 263000 | 190 |
| 385 | 20241212 | 130700 | 36219212500 | 263500 | 263500 | 263500 | 263000 | 336 |
| 386 | 20241212 | 130600 | 36130740000 | 263000 | 263000 | 263500 | 262500 | 563 |
| 387 | 20241212 | 130500 | 35982537500 | 263000 | 262500 | 263000 | 262500 | 415 |
| 388 | 20241212 | 130400 | 35873449500 | 262500 | 263000 | 263000 | 262500 | 204 |
| 389 | 20241212 | 130300 | 35819843500 | 263000 | 263000 | 263000 | 262500 | 73 |
| 390 | 20241212 | 130200 | 35800651000 | 262500 | 263500 | 263500 | 262500 | 841 |
| 391 | 20241212 | 130100 | 35579458000 | 263000 | 263500 | 263500 | 263000 | 176 |
| 392 | 20241212 | 130000 | 35533093500 | 263000 | 263000 | 263500 | 262500 | 517 |
| 393 | 20241212 | 125900 | 35397110500 | 263000 | 263000 | 263000 | 262500 | 168 |
| 394 | 20241212 | 125800 | 35352939500 | 263000 | 262000 | 263000 | 262000 | 530 |
| 395 | 20241212 | 125700 | 35213802000 | 262500 | 262500 | 263000 | 262000 | 378 |
| 396 | 20241212 | 125600 | 35114588000 | 262500 | 263000 | 263000 | 262500 | 894 |
| 397 | 20241212 | 125500 | 34879616000 | 263000 | 263500 | 263500 | 263000 | 340 |
| 398 | 20241212 | 125400 | 34790160000 | 263000 | 263500 | 263500 | 263000 | 348 |
| 399 | 20241212 | 125300 | 34698587500 | 263500 | 263000 | 263500 | 263000 | 203 |
| 400 | 20241212 | 125200 | 34645154000 | 263500 | 263000 | 263500 | 263000 | 244 |
| 401 | 20241212 | 125100 | 34580909500 | 263500 | 263000 | 263500 | 263000 | 134 |
| 402 | 20241212 | 125000 | 34545644500 | 263000 | 263500 | 263500 | 263000 | 239 |
| 403 | 20241212 | 124900 | 34482749500 | 263500 | 263500 | 263500 | 263000 | 294 |
| 404 | 20241212 | 124800 | 34405325000 | 263500 | 263500 | 263500 | 263000 | 291 |
| 405 | 20241212 | 124700 | 34328724000 | 263000 | 263500 | 263500 | 263000 | 195 |
| 406 | 20241212 | 124600 | 34277355000 | 263500 | 263500 | 263500 | 263000 | 245 |
| 407 | 20241212 | 124500 | 34212809500 | 263500 | 263500 | 263500 | 263000 | 172 |
| 408 | 20241212 | 124400 | 34167522500 | 263000 | 263500 | 263500 | 263000 | 195 |
| 409 | 20241212 | 124300 | 34116156000 | 263500 | 263000 | 263500 | 263000 | 143 |
| 410 | 20241212 | 124200 | 34078491000 | 263000 | 263000 | 263500 | 263000 | 198 |
| 411 | 20241212 | 124100 | 34026345000 | 263000 | 262500 | 263500 | 262500 | 762 |
| 412 | 20241212 | 124000 | 33825875500 | 263000 | 263000 | 263000 | 262500 | 135 |
| 413 | 20241212 | 123900 | 33790402500 | 262500 | 262500 | 263000 | 262500 | 72 |
| 414 | 20241212 | 123800 | 33771494500 | 263000 | 263500 | 263500 | 262500 | 813 |
| 415 | 20241212 | 123700 | 33557799500 | 263000 | 263000 | 263500 | 263000 | 197 |
| 416 | 20241212 | 123600 | 33505926000 | 263000 | 263000 | 263500 | 262500 | 625 |
| 417 | 20241212 | 123500 | 33341536500 | 263000 | 262000 | 263000 | 262000 | 547 |
| 418 | 20241212 | 123400 | 33197962000 | 262000 | 262500 | 262500 | 262000 | 145 |
| 419 | 20241212 | 123300 | 33159945500 | 262000 | 262500 | 263000 | 262000 | 602 |
| 420 | 20241212 | 123200 | 33001911500 | 263000 | 262000 | 263000 | 262000 | 380 |
| 421 | 20241212 | 123100 | 32902142500 | 262000 | 261500 | 262500 | 261500 | 1444 |
| 422 | 20241212 | 123000 | 32523653000 | 261500 | 261500 | 262000 | 261000 | 736 |
| 423 | 20241212 | 122900 | 32331195000 | 261500 | 261500 | 262000 | 261500 | 443 |
| 424 | 20241212 | 122800 | 32215350000 | 262000 | 262000 | 262000 | 261500 | 353 |
| 425 | 20241212 | 122700 | 32123033000 | 261500 | 261500 | 262000 | 261500 | 152 |
| 426 | 20241212 | 122600 | 32083276000 | 261500 | 261500 | 262000 | 261000 | 757 |
| 427 | 20241212 | 122500 | 31885326500 | 262000 | 261500 | 262000 | 261000 | 1936 |
| 428 | 20241212 | 122400 | 31379191500 | 262000 | 262000 | 262500 | 261500 | 1018 |
| 429 | 20241212 | 122300 | 31112498500 | 262000 | 262000 | 262500 | 262000 | 144 |
| 430 | 20241212 | 122200 | 31074757500 | 262000 | 262000 | 262500 | 262000 | 193 |
| 431 | 20241212 | 122100 | 31024131500 | 262000 | 262500 | 262500 | 262000 | 310 |
| 432 | 20241212 | 122000 | 30942831500 | 262000 | 262500 | 262500 | 262000 | 135 |
| 433 | 20241212 | 121900 | 30907444000 | 262500 | 262000 | 262500 | 262000 | 79 |
| 434 | 20241212 | 121800 | 30886744000 | 262500 | 262000 | 262500 | 262000 | 119 |
| 435 | 20241212 | 121700 | 30855534000 | 262000 | 262000 | 262500 | 262000 | 134 |
| 436 | 20241212 | 121600 | 30820420500 | 262500 | 262500 | 262500 | 262000 | 161 |
| 437 | 20241212 | 121500 | 30778209000 | 262000 | 262000 | 262500 | 262000 | 130 |
| 438 | 20241212 | 121400 | 30744118500 | 262000 | 261500 | 262500 | 261500 | 742 |
| 439 | 20241212 | 121300 | 30549718000 | 261500 | 261500 | 262000 | 261500 | 88 |
| 440 | 20241212 | 121200 | 30526698500 | 262000 | 262000 | 262000 | 261500 | 55 |
| 441 | 20241212 | 121100 | 30512302000 | 262000 | 262000 | 262500 | 262000 | 349 |
| 442 | 20241212 | 121000 | 30420858500 | 262000 | 262500 | 263000 | 262000 | 375 |
| 443 | 20241212 | 120900 | 30322413000 | 262500 | 261500 | 263000 | 261500 | 992 |
| 444 | 20241212 | 120800 | 30062447000 | 262000 | 262000 | 262000 | 261500 | 176 |
| 445 | 20241212 | 120700 | 30016375500 | 262000 | 262500 | 262500 | 262000 | 1127 |
| 446 | 20241212 | 120600 | 29721096500 | 262000 | 262500 | 263000 | 262000 | 527 |
| 447 | 20241212 | 120500 | 29582745000 | 262500 | 262500 | 263000 | 262500 | 54 |
| 448 | 20241212 | 120400 | 29568565500 | 262500 | 262500 | 263000 | 262500 | 63 |
| 449 | 20241212 | 120300 | 29552024000 | 262500 | 263000 | 263000 | 262500 | 154 |
| 450 | 20241212 | 120200 | 29511594000 | 263000 | 262500 | 263000 | 262000 | 546 |
| 451 | 20241212 | 120100 | 29368295000 | 262500 | 263000 | 263500 | 262500 | 1034 |
| 452 | 20241212 | 120000 | 29096711500 | 263000 | 263000 | 263500 | 262500 | 758 |
| 453 | 20241212 | 115900 | 28897338000 | 263000 | 263000 | 263000 | 262500 | 93 |
| 454 | 20241212 | 115800 | 28872903000 | 262500 | 263000 | 263000 | 262500 | 200 |
| 455 | 20241212 | 115700 | 28820357500 | 262500 | 262500 | 263000 | 262500 | 196 |
| 456 | 20241212 | 115600 | 28768884500 | 262500 | 263000 | 263500 | 262500 | 938 |
| 457 | 20241212 | 115500 | 28522225500 | 263000 | 263000 | 263500 | 263000 | 126 |
| 458 | 20241212 | 115400 | 28489086000 | 263500 | 263500 | 263500 | 263000 | 232 |
| 459 | 20241212 | 115300 | 28428065500 | 263000 | 263000 | 263500 | 263000 | 286 |
| 460 | 20241212 | 115200 | 28352839500 | 263500 | 263000 | 263500 | 263000 | 253 |
| 461 | 20241212 | 115100 | 28286298500 | 263000 | 263000 | 263500 | 263000 | 364 |
| 462 | 20241212 | 115000 | 28190545000 | 263500 | 263000 | 263500 | 263000 | 331 |
| 463 | 20241212 | 114900 | 28103463500 | 263000 | 263500 | 264000 | 263000 | 900 |
| 464 | 20241212 | 114800 | 27866326000 | 263500 | 264000 | 264500 | 263500 | 1321 |
| 465 | 20241212 | 114700 | 27517752000 | 264000 | 264500 | 264500 | 264000 | 500 |
| 466 | 20241212 | 114600 | 27385591500 | 264000 | 264000 | 264500 | 264000 | 203 |
| 467 | 20241212 | 114500 | 27331943000 | 264500 | 265000 | 265000 | 264000 | 378 |
| 468 | 20241212 | 114400 | 27232027500 | 264500 | 264500 | 265000 | 264000 | 246 |
| 469 | 20241212 | 114300 | 27166956500 | 264500 | 264500 | 265000 | 264500 | 153 |
| 470 | 20241212 | 114200 | 27126485500 | 265000 | 264500 | 265000 | 264500 | 99 |
| 471 | 20241212 | 114100 | 27100285000 | 264500 | 264000 | 264500 | 264000 | 402 |
| 472 | 20241212 | 114000 | 26993998500 | 264000 | 264500 | 264500 | 264000 | 332 |
| 473 | 20241212 | 113900 | 26906292000 | 264000 | 264000 | 264500 | 264000 | 195 |
| 474 | 20241212 | 113800 | 26854754000 | 264500 | 264500 | 265000 | 264000 | 767 |
| 475 | 20241212 | 113700 | 26651910000 | 264500 | 264500 | 265000 | 264500 | 169 |
| 476 | 20241212 | 113600 | 26607203000 | 265000 | 264500 | 265000 | 264500 | 81 |
| 477 | 20241212 | 113500 | 26585773000 | 264500 | 265500 | 265500 | 264500 | 1069 |
| 478 | 20241212 | 113400 | 26302489500 | 265000 | 265000 | 265500 | 265000 | 110 |
| 479 | 20241212 | 113300 | 26273303500 | 265000 | 265000 | 265500 | 265000 | 143 |
| 480 | 20241212 | 113200 | 26235396500 | 265500 | 265500 | 265500 | 265000 | 149 |
| 481 | 20241212 | 113100 | 26195884500 | 265500 | 265000 | 265500 | 265000 | 86 |
| 482 | 20241212 | 113000 | 26173069500 | 265000 | 265500 | 265500 | 265000 | 115 |
| 483 | 20241212 | 112900 | 26142568000 | 265500 | 265500 | 265500 | 265000 | 122 |
| 484 | 20241212 | 112800 | 26110207500 | 265500 | 265500 | 265500 | 265000 | 276 |
| 485 | 20241212 | 112700 | 26037051000 | 265500 | 265000 | 265500 | 265000 | 160 |
| 486 | 20241212 | 112600 | 25994635000 | 265000 | 265500 | 265500 | 265000 | 190 |
| 487 | 20241212 | 112500 | 25944222500 | 265000 | 265500 | 265500 | 265000 | 76 |
| 488 | 20241212 | 112400 | 25924063000 | 265500 | 265000 | 265500 | 264500 | 925 |
| 489 | 20241212 | 112300 | 25678950500 | 265000 | 265000 | 265000 | 264500 | 155 |
| 490 | 20241212 | 112200 | 25637909500 | 264500 | 265000 | 265000 | 264500 | 68 |
| 491 | 20241212 | 112100 | 25619916500 | 265000 | 264500 | 265000 | 264500 | 240 |
| 492 | 20241212 | 112000 | 25556428500 | 264500 | 265000 | 265000 | 264500 | 178 |
| 493 | 20241212 | 111900 | 25509336000 | 264500 | 264500 | 265000 | 264500 | 137 |
| 494 | 20241212 | 111800 | 25473084000 | 264500 | 264500 | 265000 | 264500 | 218 |
| 495 | 20241212 | 111700 | 25415408000 | 264500 | 264500 | 265000 | 264500 | 300 |
| 496 | 20241212 | 111600 | 25336034000 | 265000 | 265000 | 265000 | 264500 | 75 |
| 497 | 20241212 | 111500 | 25316171000 | 265000 | 265000 | 265000 | 264500 | 198 |
| 498 | 20241212 | 111400 | 25263707500 | 264500 | 265000 | 265500 | 264500 | 720 |
| 499 | 20241212 | 111300 | 25072915000 | 265500 | 265000 | 265500 | 265000 | 51 |
| 500 | 20241212 | 111200 | 25059387500 | 265000 | 264500 | 265500 | 264500 | 825 |
| 501 | 20241212 | 111100 | 24840855000 | 264500 | 265000 | 265000 | 264500 | 88 |
| 502 | 20241212 | 111000 | 24817563000 | 265000 | 265000 | 265000 | 264500 | 140 |
| 503 | 20241212 | 110900 | 24780509000 | 264500 | 264500 | 265000 | 264500 | 108 |
| 504 | 20241212 | 110800 | 24751934500 | 265000 | 265500 | 265500 | 264500 | 1410 |
| 505 | 20241212 | 110700 | 24378397000 | 265000 | 265500 | 265500 | 265000 | 137 |
| 506 | 20241212 | 110600 | 24342059000 | 265500 | 265500 | 265500 | 265000 | 244 |
| 507 | 20241212 | 110500 | 24277342500 | 265500 | 265000 | 265500 | 265000 | 196 |
| 508 | 20241212 | 110400 | 24225324000 | 265000 | 265000 | 265500 | 265000 | 274 |
| 509 | 20241212 | 110300 | 24152629500 | 265500 | 265000 | 265500 | 265000 | 88 |
| 510 | 20241212 | 110200 | 24129273500 | 265500 | 265500 | 266000 | 265000 | 110 |
| 511 | 20241212 | 110100 | 24100066500 | 265500 | 265000 | 266000 | 265000 | 392 |
| 512 | 20241212 | 110000 | 23996011500 | 265500 | 265000 | 265500 | 265000 | 170 |
| 513 | 20241212 | 105900 | 23950911000 | 265500 | 265500 | 265500 | 265000 | 42 |
| 514 | 20241212 | 105800 | 23939764500 | 265000 | 265000 | 265500 | 264500 | 693 |
| 515 | 20241212 | 105700 | 23755996000 | 264500 | 265000 | 265000 | 264500 | 240 |
| 516 | 20241212 | 105600 | 23692456000 | 264500 | 264500 | 265000 | 264500 | 307 |
| 517 | 20241212 | 105500 | 23611130000 | 264500 | 264500 | 265000 | 264500 | 217 |
| 518 | 20241212 | 105400 | 23553651000 | 265000 | 264500 | 265000 | 264500 | 181 |
| 519 | 20241212 | 105300 | 23505729500 | 265000 | 265000 | 265000 | 264500 | 350 |
| 520 | 20241212 | 105200 | 23413000000 | 265000 | 265000 | 265500 | 264500 | 704 |
| 521 | 20241212 | 105100 | 23226475500 | 265500 | 265000 | 265500 | 265000 | 436 |
| 522 | 20241212 | 105000 | 23110930500 | 265500 | 265000 | 265500 | 264500 | 253 |
| 523 | 20241212 | 104900 | 23043880500 | 265000 | 265500 | 265500 | 264500 | 672 |
| 524 | 20241212 | 104800 | 22865794500 | 265500 | 265000 | 265500 | 265000 | 82 |
| 525 | 20241212 | 104700 | 22844051000 | 265000 | 265000 | 265500 | 264500 | 1150 |
| 526 | 20241212 | 104600 | 22539333000 | 265000 | 265500 | 265500 | 265000 | 333 |
| 527 | 20241212 | 104500 | 22451067000 | 265500 | 265500 | 266000 | 265000 | 399 |
| 528 | 20241212 | 104400 | 22345128000 | 265500 | 266000 | 266500 | 265500 | 411 |
| 529 | 20241212 | 104300 | 22235806000 | 266500 | 266500 | 267000 | 266000 | 1798 |
| 530 | 20241212 | 104200 | 21756782000 | 266500 | 266000 | 267000 | 266000 | 1531 |
| 531 | 20241212 | 104100 | 21348548500 | 266000 | 266500 | 266500 | 266000 | 97 |
| 532 | 20241212 | 104000 | 21322720500 | 266000 | 266000 | 266500 | 265500 | 1353 |
| 533 | 20241212 | 103900 | 20962949000 | 266000 | 266000 | 266000 | 265500 | 148 |
| 534 | 20241212 | 103800 | 20923611000 | 266000 | 265500 | 266000 | 265500 | 429 |
| 535 | 20241212 | 103700 | 20809649500 | 265500 | 266000 | 266000 | 265500 | 92 |
| 536 | 20241212 | 103600 | 20785210500 | 265500 | 266000 | 266000 | 265500 | 504 |
| 537 | 20241212 | 103500 | 20651387000 | 266000 | 266000 | 266000 | 265500 | 169 |
| 538 | 20241212 | 103400 | 20606476000 | 266000 | 265500 | 266000 | 265500 | 478 |
| 539 | 20241212 | 103300 | 20479384000 | 265500 | 265500 | 266000 | 265500 | 607 |
| 540 | 20241212 | 103200 | 20318211500 | 266000 | 266000 | 266000 | 265500 | 194 |
| 541 | 20241212 | 103100 | 20266691000 | 266000 | 265500 | 266000 | 265500 | 238 |
| 542 | 20241212 | 103000 | 20203403500 | 266000 | 266000 | 266000 | 265500 | 379 |
| 543 | 20241212 | 102900 | 20102624000 | 266000 | 266000 | 266000 | 265500 | 843 |
| 544 | 20241212 | 102800 | 19878492500 | 265500 | 266000 | 266000 | 265500 | 755 |
| 545 | 20241212 | 102700 | 19677758500 | 266000 | 265500 | 266000 | 265500 | 854 |
| 546 | 20241212 | 102600 | 19450990500 | 265500 | 265500 | 266000 | 265000 | 381 |
| 547 | 20241212 | 102500 | 19349809000 | 265500 | 266000 | 266000 | 265000 | 1798 |
| 548 | 20241212 | 102400 | 18872783000 | 265500 | 266000 | 266000 | 265500 | 414 |
| 549 | 20241212 | 102300 | 18762674000 | 266000 | 265000 | 266000 | 264500 | 2647 |
| 550 | 20241212 | 102200 | 18060441000 | 265000 | 264000 | 265000 | 264000 | 955 |
| 551 | 20241212 | 102100 | 17807812500 | 264500 | 264500 | 264500 | 264000 | 125 |
| 552 | 20241212 | 102000 | 17774773500 | 264000 | 264000 | 264500 | 264000 | 191 |
| 553 | 20241212 | 101900 | 17724307500 | 264500 | 264500 | 264500 | 264000 | 86 |
| 554 | 20241212 | 101800 | 17701590500 | 264000 | 264500 | 264500 | 264000 | 73 |
| 555 | 20241212 | 101700 | 17682307000 | 264500 | 264500 | 264500 | 264000 | 56 |
| 556 | 20241212 | 101600 | 17667508500 | 264000 | 264500 | 265000 | 264000 | 401 |
| 557 | 20241212 | 101500 | 17561472500 | 264500 | 264000 | 265000 | 264000 | 214 |
| 558 | 20241212 | 101400 | 17504870000 | 264000 | 264000 | 264500 | 264000 | 578 |
| 559 | 20241212 | 101300 | 17352041000 | 264500 | 264000 | 264500 | 263500 | 695 |
| 560 | 20241212 | 101200 | 17168547500 | 264000 | 263500 | 264000 | 263500 | 127 |
| 561 | 20241212 | 101100 | 17135067500 | 263500 | 263500 | 264000 | 263000 | 632 |
| 562 | 20241212 | 101000 | 16968501500 | 263500 | 263500 | 264000 | 263500 | 503 |
| 563 | 20241212 | 100900 | 16835943000 | 263500 | 263500 | 264000 | 263500 | 99 |
| 564 | 20241212 | 100800 | 16809831500 | 264000 | 264500 | 264500 | 263500 | 602 |
| 565 | 20241212 | 100700 | 16650870000 | 264000 | 264500 | 264500 | 264000 | 60 |
| 566 | 20241212 | 100600 | 16635025000 | 264500 | 264500 | 264500 | 264000 | 93 |
| 567 | 20241212 | 100500 | 16610435500 | 264500 | 264000 | 264500 | 264000 | 206 |
| 568 | 20241212 | 100400 | 16556014500 | 264500 | 264500 | 264500 | 264000 | 257 |
| 569 | 20241212 | 100300 | 16488079500 | 264000 | 264000 | 265000 | 264000 | 400 |
| 570 | 20241212 | 100200 | 16382211500 | 264500 | 264500 | 265000 | 264000 | 524 |
| 571 | 20241212 | 100100 | 16243610500 | 264500 | 264500 | 264500 | 264000 | 231 |
| 572 | 20241212 | 100000 | 16182546500 | 264500 | 264500 | 265000 | 264000 | 665 |
| 573 | 20241212 | 095900 | 16006687500 | 264500 | 264000 | 264500 | 263500 | 620 |
| 574 | 20241212 | 095800 | 15842965500 | 263500 | 263500 | 264000 | 263500 | 277 |
| 575 | 20241212 | 095700 | 15769951500 | 263500 | 263500 | 264000 | 263000 | 453 |
| 576 | 20241212 | 095600 | 15650564000 | 263500 | 263500 | 264000 | 263500 | 198 |
| 577 | 20241212 | 095500 | 15598376000 | 263500 | 263500 | 264000 | 263500 | 441 |
| 578 | 20241212 | 095400 | 15482160500 | 263500 | 262000 | 263500 | 262000 | 1392 |
| 579 | 20241212 | 095300 | 15116292500 | 262000 | 262500 | 262500 | 262000 | 1250 |
| 580 | 20241212 | 095200 | 14788313000 | 262500 | 262500 | 263000 | 262500 | 926 |
| 581 | 20241212 | 095100 | 14545230000 | 262500 | 263000 | 263000 | 262500 | 492 |
| 582 | 20241212 | 095000 | 14415999500 | 263000 | 263000 | 263500 | 262500 | 721 |
| 583 | 20241212 | 094900 | 14226415000 | 263000 | 264000 | 264500 | 263000 | 579 |
| 584 | 20241212 | 094800 | 14073782000 | 264500 | 264000 | 264500 | 264000 | 103 |
| 585 | 20241212 | 094700 | 14046565500 | 264000 | 263000 | 264000 | 263000 | 576 |
| 586 | 20241212 | 094600 | 13894621000 | 263000 | 263000 | 263500 | 262500 | 629 |
| 587 | 20241212 | 094500 | 13729173000 | 263000 | 262500 | 263500 | 262500 | 1162 |
| 588 | 20241212 | 094400 | 13423587500 | 262500 | 263500 | 263500 | 262500 | 1912 |
| 589 | 20241212 | 094300 | 12921130000 | 263500 | 263500 | 264000 | 263500 | 545 |
| 590 | 20241212 | 094200 | 12777519000 | 263500 | 264500 | 264500 | 263000 | 2698 |
| 591 | 20241212 | 094100 | 12065986000 | 264000 | 265000 | 265000 | 264000 | 1108 |
| 592 | 20241212 | 094000 | 11772986000 | 265000 | 264500 | 265000 | 264500 | 166 |
| 593 | 20241212 | 093900 | 11729065000 | 265000 | 265000 | 265000 | 264500 | 713 |
| 594 | 20241212 | 093800 | 11540159500 | 265000 | 265500 | 265500 | 265000 | 301 |
| 595 | 20241212 | 093700 | 11460339500 | 265500 | 264500 | 265500 | 264500 | 951 |
| 596 | 20241212 | 093600 | 11208306000 | 264500 | 264500 | 265000 | 264500 | 186 |
| 597 | 20241212 | 093500 | 11159105000 | 265000 | 265000 | 265500 | 264500 | 813 |
| 598 | 20241212 | 093400 | 10943648500 | 265500 | 265000 | 265500 | 265000 | 513 |
| 599 | 20241212 | 093300 | 10807696000 | 265000 | 265500 | 266000 | 265000 | 1096 |
| 600 | 20241212 | 093200 | 10516742000 | 265500 | 265500 | 266000 | 265500 | 446 |
| 601 | 20241212 | 093100 | 10398152500 | 265500 | 265500 | 266000 | 265500 | 769 |
| 602 | 20241212 | 093000 | 10193894000 | 265500 | 265000 | 265500 | 265000 | 204 |
| 603 | 20241212 | 092900 | 10139775000 | 265000 | 264500 | 265000 | 264500 | 1539 |
| 604 | 20241212 | 092800 | 9731981500 | 264500 | 264500 | 265000 | 264500 | 269 |
| 605 | 20241212 | 092700 | 9660823500 | 264500 | 265500 | 265500 | 264500 | 343 |
| 606 | 20241212 | 092600 | 9569964000 | 265000 | 265500 | 265500 | 264500 | 1060 |
| 607 | 20241212 | 092500 | 9289100500 | 265000 | 265000 | 265500 | 265000 | 301 |
| 608 | 20241212 | 092400 | 9209314000 | 265000 | 265000 | 265500 | 265000 | 915 |
| 609 | 20241212 | 092300 | 8966817000 | 265000 | 266000 | 266000 | 264500 | 3078 |
| 610 | 20241212 | 092200 | 8149712500 | 266000 | 266000 | 266500 | 266000 | 351 |
| 611 | 20241212 | 092100 | 8056310500 | 266500 | 266500 | 267000 | 266000 | 1209 |
| 612 | 20241212 | 092000 | 7734121500 | 267000 | 267000 | 267000 | 266500 | 277 |
| 613 | 20241212 | 091900 | 7660219000 | 267000 | 266500 | 267000 | 266500 | 298 |
| 614 | 20241212 | 091800 | 7580745000 | 267000 | 267000 | 267500 | 266500 | 502 |
| 615 | 20241212 | 091700 | 7446716000 | 267000 | 267500 | 267500 | 266500 | 601 |
| 616 | 20241212 | 091600 | 7286214500 | 267000 | 267000 | 267500 | 266500 | 867 |
| 617 | 20241212 | 091500 | 7054739000 | 266500 | 267000 | 267000 | 266000 | 932 |
| 618 | 20241212 | 091400 | 6806311000 | 266500 | 266500 | 267000 | 266000 | 655 |
| 619 | 20241212 | 091300 | 6631771000 | 266500 | 267000 | 267500 | 266000 | 1095 |
| 620 | 20241212 | 091200 | 6339754500 | 267000 | 268000 | 268000 | 266500 | 1728 |
| 621 | 20241212 | 091100 | 5878230500 | 267500 | 267500 | 268000 | 267000 | 625 |
| 622 | 20241212 | 091000 | 5711061000 | 267500 | 268000 | 268500 | 267500 | 2183 |
| 623 | 20241212 | 090900 | 5126522000 | 268500 | 268000 | 268500 | 267500 | 721 |
| 624 | 20241212 | 090800 | 4933219000 | 268000 | 268000 | 268500 | 268000 | 1220 |
| 625 | 20241212 | 090700 | 4606105500 | 268500 | 268000 | 268500 | 267500 | 1339 |
| 626 | 20241212 | 090600 | 4247240500 | 268000 | 266500 | 268000 | 266500 | 1208 |
| 627 | 20241212 | 090500 | 3924120500 | 266500 | 267000 | 267000 | 266500 | 1494 |
| 628 | 20241212 | 090400 | 3525372500 | 267000 | 267000 | 267500 | 267000 | 1510 |
| 629 | 20241212 | 090300 | 3122092000 | 267000 | 265500 | 267500 | 265000 | 2881 |
| 630 | 20241212 | 090200 | 2356312500 | 265000 | 265500 | 266000 | 265000 | 720 |
| 631 | 20241212 | 090100 | 2165314500 | 265500 | 265000 | 265500 | 264500 | 1585 |
| 632 | 20241212 | 090000 | 1745794500 | 265000 | 265000 | 266000 | 264500 | 6203 |