34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 184700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 3 | 20241212 | 184600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20241212 | 184500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20241212 | 184400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20241212 | 184300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20241212 | 184200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20241212 | 184100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20241212 | 184000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20241212 | 183900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20241212 | 183800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20241212 | 183700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20241212 | 183600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20241212 | 183500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20241212 | 183400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20241212 | 183300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20241212 | 183200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20241212 | 183100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20241212 | 183000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20241212 | 182900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20241212 | 182800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20241212 | 182700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20241212 | 182600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20241212 | 182500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20241212 | 182400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20241212 | 182300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20241212 | 182200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20241212 | 182100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20241212 | 182000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20241212 | 181900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20241212 | 181800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20241212 | 181700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 33 | 20241212 | 181600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20241212 | 181500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20241212 | 181400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20241212 | 181300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20241212 | 181200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20241212 | 181100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20241212 | 181000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20241212 | 180900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20241212 | 180800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20241212 | 180700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20241212 | 180600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20241212 | 180500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20241212 | 180400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20241212 | 180300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20241212 | 180200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20241212 | 180100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20241212 | 180000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20241212 | 175900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20241212 | 175800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20241212 | 175700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20241212 | 175600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20241212 | 175500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20241212 | 175400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20241212 | 175300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20241212 | 175200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20241212 | 175100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20241212 | 175000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20241212 | 174900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20241212 | 174800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20241212 | 174700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 63 | 20241212 | 174600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20241212 | 174500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20241212 | 174400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20241212 | 174300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20241212 | 174200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20241212 | 174100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20241212 | 174000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20241212 | 173900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20241212 | 173800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20241212 | 173700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20241212 | 173600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20241212 | 173500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20241212 | 173400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20241212 | 173300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20241212 | 173200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20241212 | 173100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20241212 | 173000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20241212 | 172900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20241212 | 172800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20241212 | 172700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20241212 | 172600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20241212 | 172500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20241212 | 172400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20241212 | 172300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20241212 | 172200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20241212 | 172100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20241212 | 172000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20241212 | 171900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20241212 | 171800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20241212 | 171700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 93 | 20241212 | 171600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20241212 | 171500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20241212 | 171400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20241212 | 171300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20241212 | 171200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20241212 | 171100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20241212 | 171000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20241212 | 170900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20241212 | 170800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20241212 | 170700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20241212 | 170600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20241212 | 170500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20241212 | 170400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20241212 | 170300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20241212 | 170200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20241212 | 170100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20241212 | 170000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20241212 | 165900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20241212 | 165800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20241212 | 165700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20241212 | 165600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20241212 | 165500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20241212 | 165400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20241212 | 165300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20241212 | 165200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20241212 | 165100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20241212 | 165000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20241212 | 164900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20241212 | 164800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20241212 | 164700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 123 | 20241212 | 164600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20241212 | 164500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20241212 | 164400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20241212 | 164300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20241212 | 164200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20241212 | 164100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20241212 | 164000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20241212 | 163900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20241212 | 163800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20241212 | 163700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20241212 | 163600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20241212 | 163500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20241212 | 163400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20241212 | 163300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20241212 | 163200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20241212 | 163100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20241212 | 163000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20241212 | 162900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20241212 | 162800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20241212 | 162700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20241212 | 162600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20241212 | 162500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20241212 | 162400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20241212 | 162300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20241212 | 162200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20241212 | 162100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20241212 | 162000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20241212 | 161900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20241212 | 161800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20241212 | 161700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 153 | 20241212 | 161600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20241212 | 161500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20241212 | 161400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20241212 | 161300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20241212 | 161200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20241212 | 161100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20241212 | 161000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20241212 | 160900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20241212 | 160800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20241212 | 160700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20241212 | 160600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20241212 | 160500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20241212 | 160400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20241212 | 160300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20241212 | 160200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20241212 | 160100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20241212 | 160000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20241212 | 155900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20241212 | 155800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20241212 | 155700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20241212 | 155600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20241212 | 155500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20241212 | 155400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20241212 | 155300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20241212 | 155200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20241212 | 155100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20241212 | 155000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20241212 | 154900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20241212 | 154800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20241212 | 154700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 183 | 20241212 | 154600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20241212 | 154500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20241212 | 154400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20241212 | 154300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20241212 | 154200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20241212 | 154100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20241212 | 154000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20241212 | 153900 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20241212 | 153800 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20241212 | 153700 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20241212 | 153600 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20241212 | 153500 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20241212 | 153400 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20241212 | 153300 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 197 | 20241212 | 153200 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 198 | 20241212 | 153100 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 199 | 20241212 | 153000 | 118388585500 | 255000 | 255000 | 255000 | 255000 | 165397 |
| 200 | 20241212 | 152900 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 201 | 20241212 | 152800 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 202 | 20241212 | 152700 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 203 | 20241212 | 152600 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 204 | 20241212 | 152500 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 205 | 20241212 | 152400 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 206 | 20241212 | 152300 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 207 | 20241212 | 152200 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 208 | 20241212 | 152100 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 209 | 20241212 | 152000 | 76212350500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 210 | 20241212 | 151900 | 76212350500 | 257500 | 257500 | 258500 | 257500 | 1846 |
| 211 | 20241212 | 151800 | 75736177000 | 258000 | 257500 | 258000 | 257500 | 983 |
| 212 | 20241212 | 151700 | 75482670000 | 258000 | 258000 | 258000 | 257500 | 907 |
| 213 | 20241212 | 151600 | 75248836500 | 258000 | 258500 | 258500 | 257500 | 1099 |
| 214 | 20241212 | 151500 | 74965210500 | 258000 | 258000 | 258500 | 257500 | 2458 |
| 215 | 20241212 | 151400 | 74331083500 | 257500 | 257500 | 258500 | 257500 | 1404 |
| 216 | 20241212 | 151300 | 73968973500 | 257500 | 258500 | 258500 | 257500 | 5057 |
| 217 | 20241212 | 151200 | 72663150500 | 258500 | 258000 | 258500 | 257500 | 4552 |
| 218 | 20241212 | 151100 | 71488252000 | 258000 | 257500 | 258000 | 257000 | 3638 |
| 219 | 20241212 | 151000 | 70551147000 | 257500 | 257000 | 257500 | 256500 | 2684 |
| 220 | 20241212 | 150900 | 69861010000 | 256500 | 257000 | 257000 | 256500 | 1195 |
| 221 | 20241212 | 150800 | 69554046000 | 256500 | 256500 | 257000 | 256500 | 1028 |
| 222 | 20241212 | 150700 | 69289907000 | 257000 | 257000 | 257000 | 256500 | 1003 |
| 223 | 20241212 | 150600 | 69032231500 | 256500 | 257000 | 257000 | 256000 | 1462 |
| 224 | 20241212 | 150500 | 68656949000 | 256500 | 257000 | 257000 | 256000 | 2419 |
| 225 | 20241212 | 150400 | 68036274500 | 256500 | 257000 | 257000 | 256500 | 1100 |
| 226 | 20241212 | 150300 | 67753679500 | 257000 | 257000 | 257000 | 256500 | 875 |
| 227 | 20241212 | 150200 | 67528982500 | 257000 | 257000 | 257000 | 256500 | 1198 |
| 228 | 20241212 | 150100 | 67221272500 | 257000 | 257000 | 257000 | 256500 | 631 |
| 229 | 20241212 | 150000 | 67059177000 | 257000 | 256500 | 257000 | 256000 | 3448 |
| 230 | 20241212 | 145900 | 66174237000 | 256500 | 256500 | 256500 | 256000 | 1692 |
| 231 | 20241212 | 145800 | 65740603500 | 256000 | 256000 | 256500 | 255500 | 1389 |
| 232 | 20241212 | 145700 | 65384988500 | 256500 | 256000 | 256500 | 256000 | 777 |
| 233 | 20241212 | 145600 | 65185982000 | 256000 | 256500 | 256500 | 256000 | 2642 |
| 234 | 20241212 | 145500 | 64509175000 | 256500 | 256500 | 256500 | 256000 | 1543 |
| 235 | 20241212 | 145400 | 64113521000 | 256500 | 256500 | 256500 | 256000 | 2170 |
| 236 | 20241212 | 145300 | 63556990500 | 256500 | 255500 | 256500 | 255000 | 6262 |
| 237 | 20241212 | 145200 | 61955105000 | 255000 | 255500 | 255500 | 255000 | 754 |
| 238 | 20241212 | 145100 | 61762625500 | 255000 | 255500 | 255500 | 255000 | 900 |
| 239 | 20241212 | 145000 | 61532793500 | 255500 | 254500 | 255500 | 254000 | 3389 |
| 240 | 20241212 | 144900 | 60669122500 | 254000 | 254500 | 255000 | 254000 | 589 |
| 241 | 20241212 | 144800 | 60519171000 | 254500 | 254500 | 255000 | 254500 | 579 |
| 242 | 20241212 | 144700 | 60371665500 | 255000 | 254500 | 255500 | 254500 | 4577 |
| 243 | 20241212 | 144600 | 59204492500 | 255000 | 254500 | 255000 | 254000 | 1058 |
| 244 | 20241212 | 144500 | 58935147000 | 254500 | 254000 | 254500 | 254000 | 372 |
| 245 | 20241212 | 144400 | 58840511500 | 254500 | 254000 | 254500 | 253500 | 1164 |
| 246 | 20241212 | 144300 | 58544662000 | 254500 | 254000 | 254500 | 254000 | 1475 |
| 247 | 20241212 | 144200 | 58169923000 | 254500 | 254000 | 255000 | 254000 | 1871 |
| 248 | 20241212 | 144100 | 57693872000 | 254000 | 254500 | 254500 | 254000 | 1572 |
| 249 | 20241212 | 144000 | 57294392000 | 254000 | 254500 | 254500 | 254000 | 717 |
| 250 | 20241212 | 143900 | 57111999500 | 254000 | 254500 | 255000 | 254000 | 969 |
| 251 | 20241212 | 143800 | 56865458000 | 254500 | 254500 | 255000 | 254000 | 1483 |
| 252 | 20241212 | 143700 | 56487914000 | 255000 | 255000 | 255000 | 254500 | 689 |
| 253 | 20241212 | 143600 | 56312383500 | 254500 | 254000 | 255000 | 254000 | 1605 |
| 254 | 20241212 | 143500 | 55903771000 | 254500 | 255000 | 255000 | 254000 | 2255 |
| 255 | 20241212 | 143400 | 55329229000 | 254500 | 255000 | 255500 | 254500 | 2992 |
| 256 | 20241212 | 143300 | 54566240500 | 255000 | 254500 | 255000 | 254500 | 483 |
| 257 | 20241212 | 143200 | 54443124000 | 254500 | 255000 | 255000 | 254500 | 1688 |
| 258 | 20241212 | 143100 | 54013238000 | 254500 | 254500 | 255000 | 254500 | 568 |
| 259 | 20241212 | 143000 | 53868442000 | 255000 | 254500 | 255000 | 254500 | 1144 |
| 260 | 20241212 | 142900 | 53577171500 | 254500 | 254500 | 255000 | 254000 | 2320 |
| 261 | 20241212 | 142800 | 52986960500 | 254000 | 254000 | 254500 | 254000 | 680 |
| 262 | 20241212 | 142700 | 52814023500 | 254500 | 254500 | 254500 | 254000 | 913 |
| 263 | 20241212 | 142600 | 52581775000 | 254000 | 254000 | 254500 | 253500 | 957 |
| 264 | 20241212 | 142500 | 52338576500 | 254000 | 254500 | 254500 | 253500 | 2923 |
| 265 | 20241212 | 142400 | 51595421500 | 254500 | 254500 | 254500 | 254000 | 1556 |
| 266 | 20241212 | 142300 | 51199596500 | 254500 | 253000 | 254500 | 253000 | 11399 |
| 267 | 20241212 | 142200 | 48308675000 | 253000 | 253000 | 253000 | 252500 | 552 |
| 268 | 20241212 | 142100 | 48169164000 | 253000 | 252500 | 253000 | 252500 | 216 |
| 269 | 20241212 | 142000 | 48114571000 | 252500 | 252000 | 253000 | 252000 | 1135 |
| 270 | 20241212 | 141900 | 47827956000 | 252500 | 252000 | 252500 | 252000 | 191 |
| 271 | 20241212 | 141800 | 47779780000 | 252500 | 252000 | 252500 | 252000 | 576 |
| 272 | 20241212 | 141700 | 47634497500 | 252000 | 252500 | 253000 | 252000 | 609 |
| 273 | 20241212 | 141600 | 47480705000 | 252500 | 252500 | 253000 | 252500 | 209 |
| 274 | 20241212 | 141500 | 47427868500 | 253000 | 253000 | 253000 | 252500 | 264 |
| 275 | 20241212 | 141400 | 47361168500 | 253000 | 252500 | 253000 | 252500 | 219 |
| 276 | 20241212 | 141300 | 47305859500 | 253000 | 252500 | 253000 | 252500 | 306 |
| 277 | 20241212 | 141200 | 47228551500 | 253000 | 252500 | 253000 | 252500 | 387 |
| 278 | 20241212 | 141100 | 47130757500 | 252500 | 252500 | 253000 | 252500 | 244 |
| 279 | 20241212 | 141000 | 47069120500 | 252500 | 252500 | 253000 | 252000 | 273 |
| 280 | 20241212 | 140900 | 47000180000 | 252500 | 252500 | 252500 | 252000 | 295 |
| 281 | 20241212 | 140800 | 46925757000 | 253000 | 252500 | 253000 | 252000 | 497 |
| 282 | 20241212 | 140700 | 46800279000 | 252500 | 252500 | 253000 | 252000 | 762 |
| 283 | 20241212 | 140600 | 46607872000 | 253000 | 252500 | 253000 | 252500 | 292 |
| 284 | 20241212 | 140500 | 46534021000 | 253000 | 252500 | 253000 | 252500 | 660 |
| 285 | 20241212 | 140400 | 46367214000 | 252500 | 253000 | 253000 | 252000 | 624 |
| 286 | 20241212 | 140300 | 46209629000 | 252500 | 252500 | 253000 | 252000 | 1693 |
| 287 | 20241212 | 140200 | 45781993500 | 252500 | 252000 | 252500 | 251500 | 1338 |
| 288 | 20241212 | 140100 | 45444649500 | 251500 | 251500 | 252000 | 251500 | 138 |
| 289 | 20241212 | 140000 | 45409881500 | 252000 | 251500 | 252000 | 251500 | 37 |
| 290 | 20241212 | 135900 | 45400566000 | 252000 | 251500 | 252000 | 251500 | 259 |
| 291 | 20241212 | 135800 | 45335368000 | 252000 | 251500 | 252000 | 251500 | 83 |
| 292 | 20241212 | 135700 | 45314482000 | 251500 | 251500 | 252000 | 251500 | 47 |
| 293 | 20241212 | 135600 | 45302651000 | 252000 | 252000 | 253000 | 251500 | 5191 |
| 294 | 20241212 | 135500 | 43992614000 | 252000 | 252500 | 252500 | 251500 | 906 |
| 295 | 20241212 | 135400 | 43764300500 | 252500 | 252000 | 252500 | 252000 | 146 |
| 296 | 20241212 | 135300 | 43727439000 | 252500 | 252000 | 252500 | 251500 | 3178 |
| 297 | 20241212 | 135200 | 42926360500 | 252000 | 252000 | 252000 | 251500 | 63 |
| 298 | 20241212 | 135100 | 42910488500 | 251500 | 251500 | 252000 | 251500 | 105 |
| 299 | 20241212 | 135000 | 42884043000 | 251500 | 251500 | 252000 | 251500 | 264 |
| 300 | 20241212 | 134900 | 42817622000 | 252000 | 251500 | 252000 | 251500 | 186 |
| 301 | 20241212 | 134800 | 42770838000 | 251500 | 251500 | 252000 | 251500 | 41 |
| 302 | 20241212 | 134700 | 42760522500 | 251500 | 251500 | 252000 | 251500 | 379 |
| 303 | 20241212 | 134600 | 42665066000 | 251500 | 251000 | 252000 | 250500 | 1407 |
| 304 | 20241212 | 134500 | 42311332000 | 251000 | 252000 | 252000 | 251000 | 1068 |
| 305 | 20241212 | 134400 | 42042811500 | 252000 | 251000 | 252000 | 250500 | 2342 |
| 306 | 20241212 | 134300 | 41454383000 | 250500 | 250500 | 251000 | 250500 | 179 |
| 307 | 20241212 | 134200 | 41409524000 | 251000 | 250500 | 251000 | 250500 | 54 |
| 308 | 20241212 | 134100 | 41395980500 | 250500 | 250500 | 251000 | 250000 | 1219 |
| 309 | 20241212 | 134000 | 41090502500 | 250500 | 250000 | 250500 | 250000 | 34 |
| 310 | 20241212 | 133900 | 41081994500 | 250000 | 250000 | 250500 | 249500 | 674 |
| 311 | 20241212 | 133800 | 40913436000 | 249500 | 249500 | 250000 | 249500 | 21 |
| 312 | 20241212 | 133700 | 40908194000 | 250000 | 250000 | 250500 | 249500 | 526 |
| 313 | 20241212 | 133600 | 40776635500 | 250000 | 250000 | 250500 | 249500 | 1312 |
| 314 | 20241212 | 133500 | 40448566000 | 250000 | 249500 | 250500 | 249500 | 1512 |
| 315 | 20241212 | 133400 | 40070547500 | 249500 | 250000 | 250000 | 249500 | 88 |
| 316 | 20241212 | 133300 | 40048565000 | 250000 | 249500 | 250000 | 249500 | 581 |
| 317 | 20241212 | 133200 | 39903553500 | 249500 | 249500 | 250000 | 249500 | 34 |
| 318 | 20241212 | 133100 | 39895070000 | 250000 | 250000 | 250000 | 249500 | 226 |
| 319 | 20241212 | 133000 | 39838624500 | 250000 | 249500 | 250000 | 249500 | 134 |
| 320 | 20241212 | 132900 | 39805130500 | 249500 | 250000 | 250500 | 249500 | 525 |
| 321 | 20241212 | 132800 | 39673864500 | 250000 | 249500 | 250000 | 249500 | 492 |
| 322 | 20241212 | 132700 | 39550878000 | 249500 | 249500 | 250000 | 249500 | 112 |
| 323 | 20241212 | 132600 | 39522922000 | 250000 | 250000 | 250000 | 249500 | 212 |
| 324 | 20241212 | 132500 | 39470004500 | 249500 | 249500 | 250000 | 249500 | 123 |
| 325 | 20241212 | 132400 | 39439303500 | 249500 | 249500 | 250000 | 249500 | 318 |
| 326 | 20241212 | 132300 | 39359931000 | 249500 | 249500 | 250000 | 249500 | 95 |
| 327 | 20241212 | 132200 | 39336215000 | 249500 | 249500 | 250000 | 249500 | 34 |
| 328 | 20241212 | 132100 | 39327727000 | 249500 | 249500 | 250000 | 249500 | 49 |
| 329 | 20241212 | 132000 | 39315496000 | 249500 | 249500 | 249500 | 249000 | 184 |
| 330 | 20241212 | 131900 | 39269611000 | 250000 | 249500 | 250000 | 249000 | 919 |
| 331 | 20241212 | 131800 | 39040364500 | 249500 | 249000 | 249500 | 249000 | 36 |
| 332 | 20241212 | 131700 | 39031388500 | 249500 | 249500 | 250000 | 249000 | 1123 |
| 333 | 20241212 | 131600 | 38751141500 | 249500 | 249500 | 250000 | 249000 | 99 |
| 334 | 20241212 | 131500 | 38726429000 | 249500 | 249500 | 250000 | 249000 | 115 |
| 335 | 20241212 | 131400 | 38697731000 | 249000 | 249500 | 250000 | 249000 | 279 |
| 336 | 20241212 | 131300 | 38628110000 | 249500 | 249000 | 250000 | 248500 | 1461 |
| 337 | 20241212 | 131200 | 38264006000 | 248500 | 249000 | 249000 | 248500 | 131 |
| 338 | 20241212 | 131100 | 38231419500 | 248500 | 249000 | 249000 | 248500 | 893 |
| 339 | 20241212 | 131000 | 38009069000 | 249500 | 249000 | 249500 | 249000 | 618 |
| 340 | 20241212 | 130900 | 37855152500 | 249000 | 249500 | 249500 | 249000 | 28 |
| 341 | 20241212 | 130800 | 37848173500 | 249500 | 249000 | 249500 | 249000 | 321 |
| 342 | 20241212 | 130700 | 37768097000 | 249000 | 249000 | 249500 | 249000 | 22 |
| 343 | 20241212 | 130600 | 37762610000 | 249000 | 248500 | 249500 | 248500 | 980 |
| 344 | 20241212 | 130500 | 37518595000 | 249000 | 248500 | 249000 | 248500 | 54 |
| 345 | 20241212 | 130400 | 37505157500 | 248500 | 248500 | 249000 | 248500 | 211 |
| 346 | 20241212 | 130300 | 37452679000 | 248500 | 248500 | 249000 | 248500 | 123 |
| 347 | 20241212 | 130200 | 37422110000 | 248500 | 249000 | 249000 | 248500 | 181 |
| 348 | 20241212 | 130100 | 37377095500 | 249000 | 248500 | 249000 | 248500 | 24 |
| 349 | 20241212 | 130000 | 37371126000 | 249000 | 248500 | 249000 | 248500 | 100 |
| 350 | 20241212 | 125900 | 37346255000 | 248500 | 249000 | 249000 | 248500 | 21 |
| 351 | 20241212 | 125800 | 37341032000 | 249000 | 248500 | 249000 | 248500 | 92 |
| 352 | 20241212 | 125700 | 37318148500 | 249000 | 248500 | 249000 | 248500 | 251 |
| 353 | 20241212 | 125600 | 37255746500 | 249000 | 249000 | 249000 | 248000 | 1917 |
| 354 | 20241212 | 125500 | 36779412500 | 248500 | 248500 | 249000 | 248500 | 188 |
| 355 | 20241212 | 125400 | 36732622000 | 248500 | 249000 | 249000 | 248500 | 110 |
| 356 | 20241212 | 125300 | 36705263000 | 249000 | 248500 | 249000 | 248500 | 480 |
| 357 | 20241212 | 125200 | 36585935000 | 249000 | 248500 | 249000 | 248000 | 309 |
| 358 | 20241212 | 125100 | 36509135000 | 248000 | 248500 | 248500 | 248000 | 110 |
| 359 | 20241212 | 125000 | 36481830500 | 248000 | 248500 | 248500 | 248000 | 121 |
| 360 | 20241212 | 124900 | 36451777500 | 248500 | 248000 | 248500 | 248000 | 143 |
| 361 | 20241212 | 124800 | 36416257000 | 248000 | 248500 | 249000 | 248000 | 519 |
| 362 | 20241212 | 124700 | 36287294500 | 248500 | 248500 | 248500 | 248000 | 242 |
| 363 | 20241212 | 124600 | 36227173500 | 248500 | 248000 | 248500 | 247500 | 500 |
| 364 | 20241212 | 124500 | 36103155000 | 248000 | 247500 | 248000 | 247500 | 50 |
| 365 | 20241212 | 124400 | 36090763000 | 248000 | 248000 | 248000 | 247500 | 62 |
| 366 | 20241212 | 124300 | 36075406500 | 248000 | 248000 | 248000 | 247500 | 70 |
| 367 | 20241212 | 124200 | 36058067000 | 247500 | 247500 | 248000 | 247500 | 19 |
| 368 | 20241212 | 124100 | 36053362500 | 247500 | 247500 | 248000 | 247500 | 49 |
| 369 | 20241212 | 124000 | 36041225500 | 248000 | 248000 | 248500 | 247500 | 276 |
| 370 | 20241212 | 123900 | 35972776000 | 248000 | 247500 | 248000 | 247500 | 63 |
| 371 | 20241212 | 123800 | 35957178500 | 247500 | 248500 | 248500 | 247500 | 901 |
| 372 | 20241212 | 123700 | 35733735000 | 248500 | 247500 | 248500 | 247500 | 204 |
| 373 | 20241212 | 123600 | 35683140000 | 247500 | 248500 | 248500 | 247500 | 385 |
| 374 | 20241212 | 123500 | 35587670500 | 248500 | 248000 | 248500 | 248000 | 51 |
| 375 | 20241212 | 123400 | 35575021000 | 248000 | 248000 | 248500 | 248000 | 176 |
| 376 | 20241212 | 123300 | 35531362500 | 248000 | 248000 | 248500 | 248000 | 63 |
| 377 | 20241212 | 123200 | 35515725000 | 248500 | 248000 | 248500 | 247500 | 201 |
| 378 | 20241212 | 123100 | 35465885000 | 248000 | 247500 | 248000 | 247000 | 203 |
| 379 | 20241212 | 123000 | 35415632000 | 247500 | 247500 | 247500 | 247000 | 780 |
| 380 | 20241212 | 122900 | 35222863000 | 247500 | 248000 | 248000 | 247000 | 650 |
| 381 | 20241212 | 122800 | 35061923500 | 248000 | 247500 | 248000 | 247000 | 122 |
| 382 | 20241212 | 122700 | 35031731500 | 247500 | 247500 | 247500 | 247000 | 262 |
| 383 | 20241212 | 122600 | 34966907000 | 247500 | 247000 | 247500 | 247000 | 314 |
| 384 | 20241212 | 122500 | 34889218000 | 247500 | 247500 | 247500 | 247000 | 418 |
| 385 | 20241212 | 122400 | 34785782000 | 247500 | 248000 | 248000 | 247500 | 515 |
| 386 | 20241212 | 122300 | 34658312000 | 247500 | 247500 | 248000 | 247500 | 1015 |
| 387 | 20241212 | 122200 | 34407052500 | 247500 | 248000 | 248000 | 247500 | 156 |
| 388 | 20241212 | 122100 | 34368378000 | 247500 | 247000 | 248000 | 247000 | 4099 |
| 389 | 20241212 | 122000 | 33353687500 | 247000 | 247000 | 247500 | 247000 | 117 |
| 390 | 20241212 | 121900 | 33324759500 | 247000 | 247500 | 247500 | 247000 | 165 |
| 391 | 20241212 | 121800 | 33283963000 | 247500 | 247500 | 247500 | 247000 | 358 |
| 392 | 20241212 | 121700 | 33195403000 | 247000 | 247000 | 247500 | 247000 | 332 |
| 393 | 20241212 | 121600 | 33113291500 | 247500 | 247000 | 247500 | 247000 | 884 |
| 394 | 20241212 | 121500 | 32894733500 | 247000 | 247500 | 247500 | 247000 | 154 |
| 395 | 20241212 | 121400 | 32856688500 | 247000 | 247000 | 247500 | 247000 | 121 |
| 396 | 20241212 | 121300 | 32826773000 | 247000 | 247500 | 248000 | 247000 | 3012 |
| 397 | 20241212 | 121200 | 32081424500 | 247500 | 247500 | 248000 | 247500 | 591 |
| 398 | 20241212 | 121100 | 31935136500 | 248000 | 247500 | 248000 | 247500 | 270 |
| 399 | 20241212 | 121000 | 31868277000 | 247500 | 248000 | 248000 | 247500 | 203 |
| 400 | 20241212 | 120900 | 31818000500 | 247500 | 247500 | 248000 | 247500 | 183 |
| 401 | 20241212 | 120800 | 31772644000 | 247500 | 248000 | 248500 | 247500 | 466 |
| 402 | 20241212 | 120700 | 31657112000 | 248500 | 248000 | 248500 | 248000 | 2712 |
| 403 | 20241212 | 120600 | 30984446500 | 248500 | 248500 | 248500 | 248500 | 2326 |
| 404 | 20241212 | 120500 | 30406435500 | 248500 | 248500 | 249000 | 248500 | 142 |
| 405 | 20241212 | 120400 | 30371145500 | 248500 | 249000 | 249000 | 248500 | 60 |
| 406 | 20241212 | 120300 | 30356232000 | 248500 | 248500 | 249000 | 248500 | 803 |
| 407 | 20241212 | 120200 | 30156686000 | 248500 | 249000 | 249000 | 248500 | 32 |
| 408 | 20241212 | 120100 | 30148721000 | 249000 | 248500 | 249000 | 248500 | 213 |
| 409 | 20241212 | 120000 | 30095771500 | 248500 | 248500 | 249000 | 248500 | 71 |
| 410 | 20241212 | 115900 | 30078111500 | 248500 | 248500 | 249000 | 248500 | 54 |
| 411 | 20241212 | 115800 | 30064692000 | 248500 | 249000 | 249000 | 248500 | 82 |
| 412 | 20241212 | 115700 | 30044291500 | 248500 | 248500 | 249000 | 248500 | 64 |
| 413 | 20241212 | 115600 | 30028383000 | 248500 | 248500 | 249000 | 248500 | 80 |
| 414 | 20241212 | 115500 | 30008488000 | 249000 | 249000 | 249000 | 248500 | 22 |
| 415 | 20241212 | 115400 | 30003014500 | 249000 | 249000 | 249000 | 248500 | 412 |
| 416 | 20241212 | 115300 | 29900625000 | 249000 | 249000 | 249000 | 248500 | 62 |
| 417 | 20241212 | 115200 | 29885198000 | 249000 | 248500 | 249000 | 248500 | 58 |
| 418 | 20241212 | 115100 | 29870770500 | 248500 | 249000 | 249000 | 248500 | 18 |
| 419 | 20241212 | 115000 | 29866293500 | 249000 | 248500 | 249000 | 248500 | 64 |
| 420 | 20241212 | 114900 | 29850385000 | 248500 | 248500 | 249000 | 248500 | 139 |
| 421 | 20241212 | 114800 | 29815841000 | 248500 | 249000 | 249000 | 248500 | 1347 |
| 422 | 20241212 | 114700 | 29480545000 | 249000 | 249000 | 249500 | 249000 | 428 |
| 423 | 20241212 | 114600 | 29373931500 | 249500 | 249500 | 249500 | 249000 | 58 |
| 424 | 20241212 | 114500 | 29359472000 | 249500 | 249500 | 249500 | 249000 | 88 |
| 425 | 20241212 | 114400 | 29337527500 | 249500 | 249500 | 249500 | 249000 | 116 |
| 426 | 20241212 | 114300 | 29308610500 | 249500 | 249000 | 249500 | 249000 | 65 |
| 427 | 20241212 | 114200 | 29292412000 | 249000 | 249000 | 249000 | 249000 | 75 |
| 428 | 20241212 | 114100 | 29273737000 | 249000 | 249000 | 249500 | 249000 | 44 |
| 429 | 20241212 | 114000 | 29262777500 | 249000 | 249000 | 249500 | 249000 | 274 |
| 430 | 20241212 | 113900 | 29194529500 | 249500 | 249000 | 249500 | 249000 | 95 |
| 431 | 20241212 | 113800 | 29170867000 | 249000 | 249000 | 249500 | 249000 | 45 |
| 432 | 20241212 | 113700 | 29159656500 | 249000 | 249500 | 249500 | 249000 | 147 |
| 433 | 20241212 | 113600 | 29123025500 | 249500 | 249500 | 250000 | 249500 | 468 |
| 434 | 20241212 | 113500 | 29006257500 | 249500 | 249500 | 250000 | 249500 | 77 |
| 435 | 20241212 | 113400 | 28987043500 | 249500 | 249500 | 250000 | 249500 | 46 |
| 436 | 20241212 | 113300 | 28975563000 | 249500 | 249500 | 250000 | 249500 | 453 |
| 437 | 20241212 | 113200 | 28862389500 | 249500 | 250000 | 250000 | 249500 | 1911 |
| 438 | 20241212 | 113100 | 28384833500 | 250000 | 250000 | 250500 | 250000 | 400 |
| 439 | 20241212 | 113000 | 28284829500 | 250500 | 250500 | 250500 | 250000 | 188 |
| 440 | 20241212 | 112900 | 28237737500 | 250500 | 250000 | 250500 | 250000 | 82 |
| 441 | 20241212 | 112800 | 28217228000 | 250500 | 250500 | 250500 | 250000 | 191 |
| 442 | 20241212 | 112700 | 28169442500 | 250000 | 250000 | 250500 | 250000 | 70 |
| 443 | 20241212 | 112600 | 28151934500 | 250500 | 250500 | 250500 | 250000 | 127 |
| 444 | 20241212 | 112500 | 28120125000 | 250000 | 250000 | 250500 | 250000 | 86 |
| 445 | 20241212 | 112400 | 28098617000 | 250500 | 250000 | 250500 | 250000 | 76 |
| 446 | 20241212 | 112300 | 28079609000 | 250000 | 250500 | 250500 | 250000 | 24 |
| 447 | 20241212 | 112200 | 28073607500 | 250500 | 250500 | 250500 | 250000 | 60 |
| 448 | 20241212 | 112100 | 28058594500 | 250500 | 250000 | 250500 | 250000 | 67 |
| 449 | 20241212 | 112000 | 28041823500 | 250500 | 250500 | 250500 | 250000 | 58 |
| 450 | 20241212 | 111900 | 28027308500 | 250500 | 250500 | 250500 | 250000 | 59 |
| 451 | 20241212 | 111800 | 28012546500 | 250500 | 250500 | 250500 | 250000 | 92 |
| 452 | 20241212 | 111700 | 27989513000 | 250500 | 250000 | 250500 | 250000 | 45 |
| 453 | 20241212 | 111600 | 27978258000 | 250500 | 250500 | 250500 | 250000 | 114 |
| 454 | 20241212 | 111500 | 27949704500 | 250000 | 250500 | 250500 | 250000 | 351 |
| 455 | 20241212 | 111400 | 27861792000 | 250500 | 250500 | 251000 | 250000 | 153 |
| 456 | 20241212 | 111300 | 27823468000 | 250500 | 250500 | 250500 | 250000 | 155 |
| 457 | 20241212 | 111200 | 27784651500 | 250500 | 250000 | 250500 | 250000 | 656 |
| 458 | 20241212 | 111100 | 27620332000 | 250000 | 250000 | 250500 | 250000 | 132 |
| 459 | 20241212 | 111000 | 27587314000 | 250000 | 250000 | 250500 | 249500 | 320 |
| 460 | 20241212 | 110900 | 27507321500 | 249500 | 249500 | 250000 | 249500 | 308 |
| 461 | 20241212 | 110800 | 27430347500 | 249500 | 250500 | 250500 | 249500 | 1228 |
| 462 | 20241212 | 110700 | 27123331500 | 250500 | 251000 | 251000 | 250500 | 757 |
| 463 | 20241212 | 110600 | 26933696000 | 250500 | 250500 | 251000 | 250500 | 196 |
| 464 | 20241212 | 110500 | 26884571500 | 250500 | 250500 | 250500 | 250000 | 1192 |
| 465 | 20241212 | 110400 | 26585976500 | 250500 | 250500 | 250500 | 250000 | 230 |
| 466 | 20241212 | 110300 | 26528371500 | 250000 | 249500 | 250500 | 249500 | 360 |
| 467 | 20241212 | 110200 | 26438376500 | 250000 | 250000 | 250000 | 249500 | 56 |
| 468 | 20241212 | 110100 | 26424387000 | 250000 | 250000 | 250500 | 250000 | 350 |
| 469 | 20241212 | 110000 | 26336884500 | 250000 | 249500 | 250000 | 249500 | 639 |
| 470 | 20241212 | 105900 | 26177169500 | 249500 | 250000 | 250000 | 249500 | 47 |
| 471 | 20241212 | 105800 | 26165437500 | 249500 | 250000 | 250000 | 249500 | 98 |
| 472 | 20241212 | 105700 | 26140980500 | 249500 | 249500 | 250000 | 249500 | 95 |
| 473 | 20241212 | 105600 | 26117273500 | 249000 | 249500 | 249500 | 249000 | 49 |
| 474 | 20241212 | 105500 | 26105059000 | 249000 | 249500 | 250000 | 249000 | 328 |
| 475 | 20241212 | 105400 | 26023236000 | 249500 | 249500 | 249500 | 249000 | 74 |
| 476 | 20241212 | 105300 | 26004778500 | 249000 | 249000 | 249500 | 249000 | 154 |
| 477 | 20241212 | 105200 | 25966389000 | 249000 | 250000 | 250000 | 249000 | 4745 |
| 478 | 20241212 | 105100 | 24783630000 | 250000 | 249500 | 250000 | 249500 | 173 |
| 479 | 20241212 | 105000 | 24740393500 | 250000 | 250000 | 250000 | 249500 | 95 |
| 480 | 20241212 | 104900 | 24716676000 | 249500 | 249500 | 250000 | 249500 | 98 |
| 481 | 20241212 | 104800 | 24692212500 | 249500 | 250000 | 250000 | 249500 | 223 |
| 482 | 20241212 | 104700 | 24636476500 | 250000 | 250000 | 250000 | 249500 | 135 |
| 483 | 20241212 | 104600 | 24602781000 | 249500 | 250500 | 250500 | 249500 | 1093 |
| 484 | 20241212 | 104500 | 24329517500 | 250500 | 250500 | 251000 | 250000 | 368 |
| 485 | 20241212 | 104400 | 24237329000 | 250500 | 250000 | 250500 | 250000 | 310 |
| 486 | 20241212 | 104300 | 24159686000 | 250000 | 251000 | 251000 | 250000 | 684 |
| 487 | 20241212 | 104200 | 23988366500 | 251000 | 250000 | 251000 | 250000 | 1706 |
| 488 | 20241212 | 104100 | 23561025500 | 250000 | 250500 | 250500 | 250000 | 57 |
| 489 | 20241212 | 104000 | 23546760500 | 250500 | 250000 | 250500 | 250000 | 198 |
| 490 | 20241212 | 103900 | 23497170000 | 250000 | 250000 | 250500 | 250000 | 62 |
| 491 | 20241212 | 103800 | 23481664000 | 250000 | 249500 | 250500 | 249500 | 244 |
| 492 | 20241212 | 103700 | 23420677000 | 250000 | 249500 | 250000 | 249500 | 51 |
| 493 | 20241212 | 103600 | 23407942500 | 249500 | 249500 | 250000 | 249500 | 880 |
| 494 | 20241212 | 103500 | 23187968000 | 250000 | 250000 | 250000 | 249500 | 100 |
| 495 | 20241212 | 103400 | 23162982500 | 249500 | 249500 | 250000 | 249000 | 404 |
| 496 | 20241212 | 103300 | 23062185500 | 250000 | 250000 | 250000 | 249500 | 76 |
| 497 | 20241212 | 103200 | 23043193000 | 250000 | 249500 | 250000 | 249500 | 342 |
| 498 | 20241212 | 103100 | 22957748000 | 249500 | 249500 | 250000 | 249500 | 178 |
| 499 | 20241212 | 103000 | 22913312000 | 249500 | 249500 | 250000 | 249000 | 462 |
| 500 | 20241212 | 102900 | 22798059000 | 249500 | 249000 | 249500 | 249000 | 138 |
| 501 | 20241212 | 102800 | 22763636000 | 249500 | 249000 | 249500 | 249000 | 253 |
| 502 | 20241212 | 102700 | 22700603500 | 249500 | 248500 | 249500 | 248500 | 971 |
| 503 | 20241212 | 102600 | 22458824500 | 249000 | 248500 | 249000 | 248500 | 575 |
| 504 | 20241212 | 102500 | 22315891000 | 248500 | 249000 | 249000 | 248500 | 351 |
| 505 | 20241212 | 102400 | 22228495500 | 249000 | 249000 | 249000 | 248500 | 216 |
| 506 | 20241212 | 102300 | 22174732000 | 249000 | 248500 | 249000 | 248000 | 893 |
| 507 | 20241212 | 102200 | 21953072500 | 248500 | 248000 | 248500 | 248000 | 356 |
| 508 | 20241212 | 102100 | 21864622000 | 248000 | 248500 | 248500 | 248000 | 611 |
| 509 | 20241212 | 102000 | 21713061500 | 248000 | 248000 | 248500 | 248000 | 147 |
| 510 | 20241212 | 101900 | 21676597000 | 248000 | 248000 | 248500 | 248000 | 157 |
| 511 | 20241212 | 101800 | 21637653000 | 248500 | 248500 | 248500 | 248000 | 43 |
| 512 | 20241212 | 101700 | 21626977500 | 248000 | 248500 | 248500 | 248000 | 233 |
| 513 | 20241212 | 101600 | 21569110000 | 248500 | 248500 | 249000 | 248000 | 443 |
| 514 | 20241212 | 101500 | 21459023000 | 249000 | 248000 | 249000 | 248000 | 227 |
| 515 | 20241212 | 101400 | 21402612000 | 248000 | 248500 | 249000 | 248000 | 306 |
| 516 | 20241212 | 101300 | 21326580000 | 248500 | 248500 | 249000 | 248500 | 135 |
| 517 | 20241212 | 101200 | 21293031000 | 248500 | 248500 | 248500 | 248000 | 529 |
| 518 | 20241212 | 101100 | 21161611000 | 248500 | 248000 | 248500 | 248000 | 233 |
| 519 | 20241212 | 101000 | 21103754500 | 248000 | 249000 | 249000 | 248000 | 1679 |
| 520 | 20241212 | 100900 | 20686502500 | 248500 | 249000 | 249000 | 248500 | 97 |
| 521 | 20241212 | 100800 | 20662388500 | 249000 | 249000 | 249500 | 248500 | 1008 |
| 522 | 20241212 | 100700 | 20411397500 | 249500 | 249000 | 249500 | 249000 | 95 |
| 523 | 20241212 | 100600 | 20387703000 | 249500 | 249000 | 249500 | 249000 | 189 |
| 524 | 20241212 | 100500 | 20340631000 | 248500 | 248500 | 249000 | 248500 | 141 |
| 525 | 20241212 | 100400 | 20305562500 | 248500 | 249000 | 249500 | 248500 | 193 |
| 526 | 20241212 | 100300 | 20257513500 | 249000 | 249000 | 249500 | 249000 | 176 |
| 527 | 20241212 | 100200 | 20213686500 | 249000 | 248500 | 249000 | 248500 | 538 |
| 528 | 20241212 | 100100 | 20079756000 | 249000 | 249000 | 249500 | 249000 | 1096 |
| 529 | 20241212 | 100000 | 19806841500 | 249000 | 249000 | 249500 | 248500 | 394 |
| 530 | 20241212 | 095900 | 19708746500 | 249000 | 249000 | 249000 | 248500 | 96 |
| 531 | 20241212 | 095800 | 19684868500 | 249000 | 249000 | 249000 | 248500 | 278 |
| 532 | 20241212 | 095700 | 19615699000 | 249000 | 248500 | 249000 | 248500 | 1064 |
| 533 | 20241212 | 095600 | 19350893000 | 248500 | 248500 | 249000 | 248000 | 520 |
| 534 | 20241212 | 095500 | 19221660500 | 248500 | 248500 | 249000 | 248000 | 1116 |
| 535 | 20241212 | 095400 | 18944322000 | 248500 | 248000 | 248500 | 247500 | 909 |
| 536 | 20241212 | 095300 | 18718709000 | 248000 | 247500 | 248000 | 247500 | 1650 |
| 537 | 20241212 | 095200 | 18310312000 | 247500 | 248500 | 248500 | 247500 | 3702 |
| 538 | 20241212 | 095100 | 17392033000 | 249000 | 248500 | 249500 | 248500 | 251 |
| 539 | 20241212 | 095000 | 17329599000 | 248500 | 248500 | 249000 | 248500 | 291 |
| 540 | 20241212 | 094900 | 17257173000 | 248500 | 249000 | 249500 | 248500 | 1206 |
| 541 | 20241212 | 094800 | 16956893500 | 249500 | 249000 | 249500 | 249000 | 182 |
| 542 | 20241212 | 094700 | 16911543500 | 249000 | 248500 | 249500 | 248500 | 548 |
| 543 | 20241212 | 094600 | 16774993500 | 248500 | 249000 | 249500 | 248500 | 440 |
| 544 | 20241212 | 094500 | 16665452000 | 249000 | 249000 | 249500 | 249000 | 343 |
| 545 | 20241212 | 094400 | 16580042000 | 249000 | 249000 | 249000 | 248500 | 1940 |
| 546 | 20241212 | 094300 | 16097266000 | 249000 | 249000 | 249500 | 248500 | 1004 |
| 547 | 20241212 | 094200 | 15847307500 | 249000 | 250000 | 250000 | 248500 | 3426 |
| 548 | 20241212 | 094100 | 14992526000 | 249500 | 250000 | 250000 | 249500 | 1405 |
| 549 | 20241212 | 094000 | 14641686500 | 250000 | 250000 | 250500 | 249500 | 2134 |
| 550 | 20241212 | 093900 | 14107822500 | 250000 | 251000 | 251500 | 250000 | 1444 |
| 551 | 20241212 | 093800 | 13746071000 | 251000 | 251000 | 251000 | 250500 | 833 |
| 552 | 20241212 | 093700 | 13537022500 | 250500 | 250500 | 251000 | 250000 | 1336 |
| 553 | 20241212 | 093600 | 13202354500 | 250500 | 250500 | 250500 | 250000 | 796 |
| 554 | 20241212 | 093500 | 13003328500 | 250000 | 250500 | 251500 | 250000 | 2074 |
| 555 | 20241212 | 093400 | 12483579000 | 251000 | 250500 | 251000 | 250500 | 840 |
| 556 | 20241212 | 093300 | 12272882000 | 250500 | 252000 | 252000 | 250500 | 2237 |
| 557 | 20241212 | 093200 | 11710922500 | 252000 | 251500 | 252000 | 251500 | 430 |
| 558 | 20241212 | 093100 | 11602583500 | 252000 | 252000 | 252000 | 251500 | 53 |
| 559 | 20241212 | 093000 | 11589239500 | 252000 | 252000 | 252000 | 251500 | 89 |
| 560 | 20241212 | 092900 | 11566839500 | 251500 | 251500 | 252000 | 251500 | 917 |
| 561 | 20241212 | 092800 | 11336105000 | 252000 | 251500 | 252000 | 251500 | 856 |
| 562 | 20241212 | 092700 | 11120816000 | 251500 | 252000 | 252000 | 251500 | 179 |
| 563 | 20241212 | 092600 | 11075711000 | 252000 | 252000 | 252000 | 251500 | 78 |
| 564 | 20241212 | 092500 | 11056061500 | 251500 | 251500 | 252000 | 251500 | 131 |
| 565 | 20241212 | 092400 | 11023093000 | 252000 | 251500 | 252000 | 251500 | 511 |
| 566 | 20241212 | 092300 | 10894431000 | 251500 | 252000 | 252000 | 251000 | 2249 |
| 567 | 20241212 | 092200 | 10328717000 | 252000 | 252000 | 252500 | 252000 | 419 |
| 568 | 20241212 | 092100 | 10223108500 | 252500 | 253000 | 253000 | 252000 | 553 |
| 569 | 20241212 | 092000 | 10083460500 | 252500 | 252500 | 253000 | 252500 | 163 |
| 570 | 20241212 | 091900 | 10042250000 | 253000 | 253000 | 253500 | 252500 | 388 |
| 571 | 20241212 | 091800 | 9944085500 | 253000 | 253500 | 254000 | 253000 | 677 |
| 572 | 20241212 | 091700 | 9772719500 | 253500 | 254000 | 254000 | 253000 | 1059 |
| 573 | 20241212 | 091600 | 9504346000 | 253500 | 252500 | 253500 | 252000 | 2253 |
| 574 | 20241212 | 091500 | 8934661500 | 252500 | 252500 | 253000 | 252000 | 466 |
| 575 | 20241212 | 091400 | 8817006500 | 253000 | 252500 | 253000 | 252500 | 236 |
| 576 | 20241212 | 091300 | 8757412500 | 252500 | 252500 | 252500 | 252000 | 464 |
| 577 | 20241212 | 091200 | 8640320500 | 253000 | 253500 | 253500 | 252000 | 4458 |
| 578 | 20241212 | 091100 | 7514124500 | 253000 | 253000 | 253500 | 253000 | 721 |
| 579 | 20241212 | 091000 | 7331591500 | 253000 | 253500 | 253500 | 253000 | 459 |
| 580 | 20241212 | 090900 | 7215331000 | 253500 | 253000 | 253500 | 253000 | 1210 |
| 581 | 20241212 | 090800 | 6908615500 | 253000 | 253500 | 254000 | 252500 | 3336 |
| 582 | 20241212 | 090700 | 6063603500 | 253500 | 253000 | 253500 | 252500 | 1188 |
| 583 | 20241212 | 090600 | 5763031000 | 253000 | 253000 | 253000 | 252000 | 818 |
| 584 | 20241212 | 090500 | 5556488500 | 252500 | 252500 | 253000 | 252000 | 1191 |
| 585 | 20241212 | 090400 | 5255845500 | 252500 | 252500 | 253000 | 252000 | 2455 |
| 586 | 20241212 | 090300 | 4635036000 | 253000 | 251500 | 253000 | 251500 | 4755 |
| 587 | 20241212 | 090200 | 3435784000 | 251500 | 252000 | 252500 | 251000 | 2313 |
| 588 | 20241212 | 090100 | 2853461500 | 252000 | 251500 | 252000 | 251000 | 1032 |
| 589 | 20241212 | 090000 | 2593863500 | 251500 | 251000 | 252000 | 250000 | 10319 |