33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 183000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 9638 |
| 3 | 20241220 | 182900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20241220 | 182800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20241220 | 182700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20241220 | 182600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20241220 | 182500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20241220 | 182400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20241220 | 182300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20241220 | 182200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20241220 | 182100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20241220 | 182000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20241220 | 181900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20241220 | 181800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20241220 | 181700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20241220 | 181600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20241220 | 181500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20241220 | 181400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20241220 | 181300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20241220 | 181200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20241220 | 181100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20241220 | 181000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20241220 | 180900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20241220 | 180800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20241220 | 180700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20241220 | 180600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20241220 | 180500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20241220 | 180400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20241220 | 180300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20241220 | 180200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20241220 | 180100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20241220 | 180000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 9638 |
| 33 | 20241220 | 175900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20241220 | 175800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20241220 | 175700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20241220 | 175600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20241220 | 175500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20241220 | 175400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20241220 | 175300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20241220 | 175200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20241220 | 175100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20241220 | 175000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20241220 | 174900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20241220 | 174800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20241220 | 174700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20241220 | 174600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20241220 | 174500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20241220 | 174400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20241220 | 174300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20241220 | 174200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20241220 | 174100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20241220 | 174000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20241220 | 173900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20241220 | 173800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20241220 | 173700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20241220 | 173600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20241220 | 173500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20241220 | 173400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20241220 | 173300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20241220 | 173200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20241220 | 173100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20241220 | 173000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 9638 |
| 63 | 20241220 | 172900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20241220 | 172800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20241220 | 172700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20241220 | 172600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20241220 | 172500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20241220 | 172400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20241220 | 172300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20241220 | 172200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20241220 | 172100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20241220 | 172000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20241220 | 171900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20241220 | 171800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20241220 | 171700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20241220 | 171600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20241220 | 171500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20241220 | 171400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20241220 | 171300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20241220 | 171200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20241220 | 171100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20241220 | 171000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20241220 | 170900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20241220 | 170800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20241220 | 170700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20241220 | 170600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20241220 | 170500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20241220 | 170400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20241220 | 170300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20241220 | 170200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20241220 | 170100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20241220 | 170000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 9638 |
| 93 | 20241220 | 165900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20241220 | 165800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20241220 | 165700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20241220 | 165600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20241220 | 165500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20241220 | 165400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20241220 | 165300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20241220 | 165200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20241220 | 165100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20241220 | 165000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20241220 | 164900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20241220 | 164800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20241220 | 164700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20241220 | 164600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20241220 | 164500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20241220 | 164400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20241220 | 164300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20241220 | 164200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20241220 | 164100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20241220 | 164000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20241220 | 163900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20241220 | 163800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20241220 | 163700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20241220 | 163600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20241220 | 163500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20241220 | 163400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20241220 | 163300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20241220 | 163200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20241220 | 163100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20241220 | 163000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 9638 |
| 123 | 20241220 | 162900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20241220 | 162800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20241220 | 162700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20241220 | 162600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20241220 | 162500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20241220 | 162400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20241220 | 162300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20241220 | 162200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20241220 | 162100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20241220 | 162000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20241220 | 161900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20241220 | 161800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20241220 | 161700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20241220 | 161600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20241220 | 161500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20241220 | 161400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20241220 | 161300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20241220 | 161200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20241220 | 161100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20241220 | 161000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20241220 | 160900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20241220 | 160800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20241220 | 160700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20241220 | 160600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20241220 | 160500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20241220 | 160400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20241220 | 160300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20241220 | 160200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20241220 | 160100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20241220 | 160000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 9638 |
| 153 | 20241220 | 155900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20241220 | 155800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20241220 | 155700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20241220 | 155600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20241220 | 155500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20241220 | 155400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20241220 | 155300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20241220 | 155200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20241220 | 155100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20241220 | 155000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20241220 | 154900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20241220 | 154800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20241220 | 154700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20241220 | 154600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20241220 | 154500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20241220 | 154400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20241220 | 154300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20241220 | 154200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20241220 | 154100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20241220 | 154000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20241220 | 153900 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20241220 | 153800 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20241220 | 153700 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20241220 | 153600 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20241220 | 153500 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20241220 | 153400 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20241220 | 153300 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20241220 | 153200 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20241220 | 153100 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20241220 | 153000 | 43975042500 | 251000 | 251000 | 251000 | 251000 | 19276 |
| 183 | 20241220 | 152900 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20241220 | 152800 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20241220 | 152700 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20241220 | 152600 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20241220 | 152500 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20241220 | 152400 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20241220 | 152300 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20241220 | 152200 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20241220 | 152100 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20241220 | 152000 | 41555904500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20241220 | 151900 | 41555904500 | 251500 | 252000 | 252000 | 251500 | 377 |
| 194 | 20241220 | 151800 | 41460909500 | 252000 | 251500 | 252000 | 251000 | 320 |
| 195 | 20241220 | 151700 | 41380403000 | 251000 | 251500 | 251500 | 251000 | 587 |
| 196 | 20241220 | 151600 | 41232793500 | 251000 | 251500 | 251500 | 251000 | 408 |
| 197 | 20241220 | 151500 | 41130303000 | 251000 | 251000 | 251500 | 251000 | 280 |
| 198 | 20241220 | 151400 | 41059931500 | 251000 | 251500 | 251500 | 251000 | 122 |
| 199 | 20241220 | 151300 | 41029250000 | 251500 | 251500 | 251500 | 251000 | 243 |
| 200 | 20241220 | 151200 | 40968160500 | 251500 | 250500 | 251500 | 250500 | 129 |
| 201 | 20241220 | 151100 | 40935761000 | 251000 | 251000 | 251500 | 250500 | 238 |
| 202 | 20241220 | 151000 | 40876018500 | 251000 | 251000 | 251500 | 250500 | 178 |
| 203 | 20241220 | 150900 | 40831328000 | 250500 | 251000 | 251000 | 250500 | 181 |
| 204 | 20241220 | 150800 | 40785917000 | 251000 | 251000 | 251000 | 250500 | 155 |
| 205 | 20241220 | 150700 | 40747036500 | 250500 | 250500 | 251000 | 250500 | 850 |
| 206 | 20241220 | 150600 | 40534063000 | 251000 | 251000 | 251000 | 250500 | 442 |
| 207 | 20241220 | 150500 | 40423274000 | 250500 | 251500 | 251500 | 250500 | 578 |
| 208 | 20241220 | 150400 | 40278145500 | 251500 | 251500 | 251500 | 251000 | 244 |
| 209 | 20241220 | 150300 | 40216831000 | 251000 | 251500 | 251500 | 251000 | 127 |
| 210 | 20241220 | 150200 | 40184924500 | 251000 | 251000 | 251500 | 251000 | 126 |
| 211 | 20241220 | 150100 | 40153251000 | 251500 | 251500 | 251500 | 251000 | 149 |
| 212 | 20241220 | 150000 | 40115785000 | 251000 | 250500 | 251500 | 250500 | 101 |
| 213 | 20241220 | 145900 | 40090465500 | 250500 | 252000 | 252000 | 250500 | 2414 |
| 214 | 20241220 | 145800 | 39483384500 | 252000 | 252000 | 252000 | 251500 | 136 |
| 215 | 20241220 | 145700 | 39449119500 | 251500 | 251500 | 252000 | 251500 | 112 |
| 216 | 20241220 | 145600 | 39420913000 | 252000 | 252000 | 252000 | 251500 | 213 |
| 217 | 20241220 | 145500 | 39367239000 | 252000 | 252500 | 252500 | 251500 | 177 |
| 218 | 20241220 | 145400 | 39322644000 | 252500 | 252000 | 252500 | 251500 | 239 |
| 219 | 20241220 | 145300 | 39262369500 | 251500 | 251500 | 252000 | 251500 | 246 |
| 220 | 20241220 | 145200 | 39200387500 | 252000 | 252000 | 252500 | 251500 | 617 |
| 221 | 20241220 | 145100 | 39044910000 | 252500 | 252500 | 252500 | 252000 | 86 |
| 222 | 20241220 | 145000 | 39023202500 | 252000 | 251500 | 252500 | 251500 | 272 |
| 223 | 20241220 | 144900 | 38954640500 | 252000 | 252000 | 252000 | 251500 | 232 |
| 224 | 20241220 | 144800 | 38896183500 | 252000 | 252000 | 252000 | 251500 | 221 |
| 225 | 20241220 | 144700 | 38840498000 | 252000 | 252500 | 252500 | 251500 | 757 |
| 226 | 20241220 | 144600 | 38649750500 | 252500 | 252500 | 252500 | 252000 | 373 |
| 227 | 20241220 | 144500 | 38555582000 | 252500 | 251500 | 252500 | 251500 | 226 |
| 228 | 20241220 | 144400 | 38498569000 | 251500 | 252000 | 252000 | 251500 | 251 |
| 229 | 20241220 | 144300 | 38435324500 | 251500 | 251000 | 252000 | 251000 | 250 |
| 230 | 20241220 | 144200 | 38372377500 | 251500 | 251000 | 251500 | 251000 | 182 |
| 231 | 20241220 | 144100 | 38326614000 | 251500 | 251500 | 251500 | 251000 | 58 |
| 232 | 20241220 | 144000 | 38312043000 | 251000 | 250500 | 251000 | 250500 | 119 |
| 233 | 20241220 | 143900 | 38282180500 | 251000 | 251000 | 251000 | 250500 | 41 |
| 234 | 20241220 | 143800 | 38271892500 | 251000 | 251000 | 251000 | 250500 | 433 |
| 235 | 20241220 | 143700 | 38163367000 | 251000 | 250500 | 251500 | 250500 | 109 |
| 236 | 20241220 | 143600 | 38135995000 | 251000 | 251000 | 251500 | 251000 | 925 |
| 237 | 20241220 | 143500 | 37903813500 | 251000 | 250500 | 251000 | 250500 | 525 |
| 238 | 20241220 | 143400 | 37772269000 | 250500 | 250500 | 250500 | 250000 | 105 |
| 239 | 20241220 | 143300 | 37745972500 | 250000 | 250500 | 250500 | 250000 | 73 |
| 240 | 20241220 | 143200 | 37727708500 | 250500 | 250500 | 250500 | 250000 | 31 |
| 241 | 20241220 | 143100 | 37719946000 | 250500 | 250000 | 250500 | 250000 | 105 |
| 242 | 20241220 | 143000 | 37693656500 | 250500 | 250500 | 250500 | 250000 | 90 |
| 243 | 20241220 | 142900 | 37671117500 | 250500 | 250500 | 250500 | 250000 | 104 |
| 244 | 20241220 | 142800 | 37645073000 | 250000 | 250000 | 250500 | 250000 | 69 |
| 245 | 20241220 | 142700 | 37627796500 | 250000 | 250000 | 250500 | 250000 | 52 |
| 246 | 20241220 | 142600 | 37614782000 | 250000 | 250500 | 250500 | 250000 | 44 |
| 247 | 20241220 | 142500 | 37603768500 | 250500 | 250500 | 251000 | 250000 | 333 |
| 248 | 20241220 | 142400 | 37520352500 | 251000 | 251000 | 251000 | 250500 | 39 |
| 249 | 20241220 | 142300 | 37510576500 | 250500 | 251000 | 251000 | 250500 | 61 |
| 250 | 20241220 | 142200 | 37495270500 | 250500 | 251000 | 251000 | 250500 | 47 |
| 251 | 20241220 | 142100 | 37483482000 | 250500 | 250500 | 251000 | 250000 | 70 |
| 252 | 20241220 | 142000 | 37465939500 | 250000 | 251000 | 251000 | 249500 | 2297 |
| 253 | 20241220 | 141900 | 36891352000 | 250500 | 250500 | 251500 | 250500 | 146 |
| 254 | 20241220 | 141800 | 36854716500 | 250500 | 251000 | 251000 | 250500 | 54 |
| 255 | 20241220 | 141700 | 36841186500 | 250500 | 250500 | 251500 | 250500 | 67 |
| 256 | 20241220 | 141600 | 36824376000 | 250500 | 251000 | 251500 | 250500 | 825 |
| 257 | 20241220 | 141500 | 36617306500 | 252000 | 251500 | 252000 | 251000 | 107 |
| 258 | 20241220 | 141400 | 36590397000 | 251000 | 251500 | 251500 | 251000 | 92 |
| 259 | 20241220 | 141300 | 36567271500 | 251500 | 251000 | 251500 | 251000 | 101 |
| 260 | 20241220 | 141200 | 36541882000 | 251000 | 250500 | 251000 | 250500 | 139 |
| 261 | 20241220 | 141100 | 36506996000 | 251000 | 252000 | 252500 | 250500 | 1033 |
| 262 | 20241220 | 141000 | 36247044000 | 252000 | 251500 | 252000 | 251500 | 106 |
| 263 | 20241220 | 140900 | 36220342500 | 251500 | 252000 | 252000 | 251500 | 44 |
| 264 | 20241220 | 140800 | 36209272500 | 251500 | 251500 | 252000 | 251500 | 100 |
| 265 | 20241220 | 140700 | 36184077500 | 251500 | 251000 | 252000 | 251000 | 469 |
| 266 | 20241220 | 140600 | 36066096500 | 251000 | 251500 | 251500 | 250500 | 78 |
| 267 | 20241220 | 140500 | 36046520500 | 251000 | 251000 | 251000 | 250500 | 129 |
| 268 | 20241220 | 140400 | 36014152000 | 250500 | 251000 | 251500 | 250500 | 165 |
| 269 | 20241220 | 140300 | 35972747000 | 250500 | 251000 | 251000 | 250500 | 11 |
| 270 | 20241220 | 140200 | 35969991000 | 250500 | 250500 | 251000 | 250500 | 159 |
| 271 | 20241220 | 140100 | 35930109500 | 250500 | 250500 | 251000 | 250500 | 218 |
| 272 | 20241220 | 140000 | 35875460000 | 250500 | 251000 | 251000 | 250500 | 320 |
| 273 | 20241220 | 135900 | 35795165500 | 251000 | 251500 | 251500 | 251000 | 139 |
| 274 | 20241220 | 135800 | 35760239500 | 251000 | 251500 | 252000 | 251000 | 246 |
| 275 | 20241220 | 135700 | 35698375000 | 251500 | 251000 | 252000 | 251000 | 125 |
| 276 | 20241220 | 135600 | 35666924000 | 251500 | 251000 | 252000 | 251000 | 128 |
| 277 | 20241220 | 135500 | 35634735500 | 251000 | 251000 | 251500 | 251000 | 95 |
| 278 | 20241220 | 135400 | 35610857500 | 251000 | 251000 | 251500 | 251000 | 122 |
| 279 | 20241220 | 135300 | 35580200500 | 251500 | 251000 | 251500 | 250500 | 537 |
| 280 | 20241220 | 135200 | 35445337500 | 251000 | 250500 | 251500 | 250000 | 147 |
| 281 | 20241220 | 135100 | 35408453500 | 250000 | 251000 | 251000 | 250000 | 121 |
| 282 | 20241220 | 135000 | 35378148000 | 250500 | 250000 | 251000 | 250000 | 121 |
| 283 | 20241220 | 134900 | 35347816000 | 250000 | 250500 | 251000 | 250000 | 106 |
| 284 | 20241220 | 134800 | 35321273000 | 250000 | 250500 | 251000 | 250000 | 155 |
| 285 | 20241220 | 134700 | 35282430500 | 250000 | 250500 | 251000 | 250000 | 126 |
| 286 | 20241220 | 134600 | 35250867500 | 250500 | 250000 | 250500 | 250000 | 97 |
| 287 | 20241220 | 134500 | 35226588000 | 250500 | 250500 | 250500 | 250000 | 149 |
| 288 | 20241220 | 134400 | 35189306000 | 250500 | 250000 | 251000 | 250000 | 141 |
| 289 | 20241220 | 134300 | 35153989500 | 250500 | 250000 | 250500 | 250000 | 100 |
| 290 | 20241220 | 134200 | 35128947000 | 250000 | 250000 | 251000 | 250000 | 105 |
| 291 | 20241220 | 134100 | 35102657000 | 250500 | 250000 | 250500 | 250000 | 58 |
| 292 | 20241220 | 134000 | 35088141500 | 250500 | 249500 | 251000 | 249000 | 278 |
| 293 | 20241220 | 133900 | 35018670000 | 249500 | 248500 | 249500 | 248500 | 315 |
| 294 | 20241220 | 133800 | 34940239500 | 249000 | 248500 | 249000 | 248500 | 124 |
| 295 | 20241220 | 133700 | 34909385000 | 249000 | 248500 | 249000 | 248500 | 318 |
| 296 | 20241220 | 133600 | 34830305500 | 248500 | 249500 | 249500 | 248500 | 290 |
| 297 | 20241220 | 133500 | 34758110500 | 249500 | 249500 | 249500 | 249000 | 379 |
| 298 | 20241220 | 133400 | 34663704500 | 249500 | 250500 | 250500 | 249500 | 448 |
| 299 | 20241220 | 133300 | 34551653000 | 250500 | 250500 | 251000 | 250500 | 249 |
| 300 | 20241220 | 133200 | 34489158000 | 251000 | 250500 | 251500 | 250500 | 110 |
| 301 | 20241220 | 133100 | 34461555500 | 251000 | 250000 | 251000 | 250000 | 117 |
| 302 | 20241220 | 133000 | 34432206500 | 251000 | 250000 | 251000 | 250000 | 81 |
| 303 | 20241220 | 132900 | 34411920500 | 250500 | 249500 | 250500 | 249500 | 132 |
| 304 | 20241220 | 132800 | 34378900500 | 250500 | 250000 | 250500 | 250000 | 160 |
| 305 | 20241220 | 132700 | 34338868000 | 250000 | 250000 | 250000 | 249500 | 213 |
| 306 | 20241220 | 132600 | 34285678500 | 249000 | 250000 | 250000 | 249000 | 94 |
| 307 | 20241220 | 132500 | 34262196000 | 249500 | 248500 | 250000 | 248500 | 117 |
| 308 | 20241220 | 132400 | 34233020000 | 249500 | 249500 | 249500 | 248000 | 1323 |
| 309 | 20241220 | 132300 | 33904136500 | 249500 | 249000 | 249500 | 248500 | 368 |
| 310 | 20241220 | 132200 | 33812484000 | 249000 | 249000 | 249500 | 248500 | 228 |
| 311 | 20241220 | 132100 | 33755686000 | 249500 | 249500 | 249500 | 249000 | 205 |
| 312 | 20241220 | 132000 | 33704596000 | 249500 | 248500 | 249500 | 248500 | 428 |
| 313 | 20241220 | 131900 | 33597904500 | 248500 | 249500 | 249500 | 248500 | 115 |
| 314 | 20241220 | 131800 | 33569287000 | 249000 | 248500 | 249000 | 248000 | 1309 |
| 315 | 20241220 | 131700 | 33243950500 | 249000 | 249500 | 249500 | 249000 | 207 |
| 316 | 20241220 | 131600 | 33192374000 | 249000 | 249000 | 249500 | 249000 | 166 |
| 317 | 20241220 | 131500 | 33151013000 | 249000 | 248500 | 249500 | 248500 | 822 |
| 318 | 20241220 | 131400 | 32946548500 | 248000 | 249000 | 249000 | 248000 | 1518 |
| 319 | 20241220 | 131300 | 32569189500 | 249000 | 249000 | 249500 | 249000 | 409 |
| 320 | 20241220 | 131200 | 32467280000 | 249000 | 249000 | 249500 | 249000 | 139 |
| 321 | 20241220 | 131100 | 32432656000 | 249000 | 249500 | 250000 | 249000 | 270 |
| 322 | 20241220 | 131000 | 32365284000 | 249500 | 250000 | 250000 | 249500 | 245 |
| 323 | 20241220 | 130900 | 32304147500 | 249500 | 250000 | 250000 | 249500 | 945 |
| 324 | 20241220 | 130800 | 32067934500 | 250000 | 250000 | 250500 | 250000 | 380 |
| 325 | 20241220 | 130700 | 31972932000 | 250000 | 250500 | 251000 | 250000 | 644 |
| 326 | 20241220 | 130600 | 31811583500 | 250500 | 251000 | 251000 | 250500 | 1162 |
| 327 | 20241220 | 130500 | 31520031000 | 251500 | 251000 | 251500 | 251000 | 304 |
| 328 | 20241220 | 130400 | 31443639000 | 251000 | 251500 | 251500 | 251000 | 144 |
| 329 | 20241220 | 130300 | 31407490000 | 251500 | 251500 | 251500 | 251000 | 912 |
| 330 | 20241220 | 130200 | 31178129500 | 251500 | 252000 | 252000 | 251500 | 94 |
| 331 | 20241220 | 130100 | 31154464500 | 251500 | 251500 | 252000 | 251500 | 87 |
| 332 | 20241220 | 130000 | 31132567000 | 251500 | 251500 | 252000 | 251500 | 113 |
| 333 | 20241220 | 125900 | 31104126500 | 252000 | 252000 | 252500 | 251500 | 908 |
| 334 | 20241220 | 125800 | 30875311000 | 252000 | 252500 | 253000 | 252000 | 34 |
| 335 | 20241220 | 125700 | 30866728000 | 252500 | 252000 | 252500 | 252000 | 361 |
| 336 | 20241220 | 125600 | 30775644500 | 252000 | 252000 | 252500 | 252000 | 192 |
| 337 | 20241220 | 125500 | 30727247500 | 252000 | 252000 | 252500 | 252000 | 154 |
| 338 | 20241220 | 125400 | 30688402000 | 252500 | 253000 | 253000 | 252000 | 452 |
| 339 | 20241220 | 125300 | 30574222500 | 253000 | 253000 | 253500 | 253000 | 229 |
| 340 | 20241220 | 125200 | 30516273000 | 253000 | 253500 | 253500 | 253000 | 77 |
| 341 | 20241220 | 125100 | 30496775000 | 253500 | 253500 | 253500 | 253000 | 18 |
| 342 | 20241220 | 125000 | 30492214000 | 253000 | 253000 | 253500 | 253000 | 34 |
| 343 | 20241220 | 124900 | 30483610500 | 253500 | 253000 | 253500 | 252500 | 485 |
| 344 | 20241220 | 124800 | 30360907500 | 253000 | 254000 | 254000 | 253000 | 33 |
| 345 | 20241220 | 124700 | 30352546500 | 254000 | 253000 | 254000 | 253000 | 26 |
| 346 | 20241220 | 124600 | 30345960000 | 253500 | 253500 | 254000 | 253500 | 99 |
| 347 | 20241220 | 124500 | 30320863000 | 253000 | 253500 | 254000 | 253000 | 313 |
| 348 | 20241220 | 124400 | 30241526000 | 254000 | 254000 | 254500 | 254000 | 406 |
| 349 | 20241220 | 124300 | 30138401000 | 254000 | 254000 | 254500 | 254000 | 38 |
| 350 | 20241220 | 124200 | 30128734500 | 254500 | 254000 | 254500 | 254000 | 69 |
| 351 | 20241220 | 124100 | 30111179500 | 254000 | 254000 | 254500 | 254000 | 21 |
| 352 | 20241220 | 124000 | 30105843500 | 254000 | 254500 | 254500 | 254000 | 132 |
| 353 | 20241220 | 123900 | 30072286000 | 254000 | 254500 | 254500 | 254000 | 38 |
| 354 | 20241220 | 123800 | 30062621500 | 254500 | 254000 | 254500 | 254000 | 49 |
| 355 | 20241220 | 123700 | 30050156500 | 254000 | 253500 | 254500 | 253500 | 48 |
| 356 | 20241220 | 123600 | 30037961000 | 254000 | 253500 | 254000 | 253500 | 38 |
| 357 | 20241220 | 123500 | 30028321000 | 253500 | 253500 | 254000 | 253500 | 110 |
| 358 | 20241220 | 123400 | 30000414000 | 254000 | 253500 | 254000 | 253500 | 55 |
| 359 | 20241220 | 123300 | 29986460000 | 253500 | 254000 | 254000 | 253500 | 34 |
| 360 | 20241220 | 123200 | 29977835000 | 253500 | 254000 | 254500 | 253500 | 52 |
| 361 | 20241220 | 123100 | 29964623000 | 253500 | 254000 | 254000 | 253500 | 136 |
| 362 | 20241220 | 123000 | 29930088000 | 254000 | 254000 | 254000 | 253500 | 25 |
| 363 | 20241220 | 122900 | 29923743000 | 253500 | 254000 | 254000 | 253500 | 35 |
| 364 | 20241220 | 122800 | 29914860000 | 254000 | 253500 | 254000 | 253500 | 36 |
| 365 | 20241220 | 122700 | 29905719500 | 253500 | 253500 | 254000 | 253500 | 54 |
| 366 | 20241220 | 122600 | 29892011500 | 254000 | 254000 | 254000 | 253500 | 153 |
| 367 | 20241220 | 122500 | 29853185000 | 254000 | 254000 | 254500 | 254000 | 104 |
| 368 | 20241220 | 122400 | 29826751000 | 254000 | 253500 | 254500 | 253500 | 30 |
| 369 | 20241220 | 122300 | 29819128500 | 254000 | 254000 | 254000 | 253500 | 171 |
| 370 | 20241220 | 122200 | 29775699500 | 254000 | 253500 | 254000 | 253500 | 48 |
| 371 | 20241220 | 122100 | 29763516000 | 254000 | 254000 | 254000 | 253500 | 59 |
| 372 | 20241220 | 122000 | 29748536500 | 253500 | 253500 | 254000 | 253500 | 44 |
| 373 | 20241220 | 121900 | 29737371000 | 253500 | 254000 | 254000 | 253500 | 73 |
| 374 | 20241220 | 121800 | 29718830500 | 254000 | 254000 | 254000 | 253500 | 108 |
| 375 | 20241220 | 121700 | 29691406000 | 253500 | 254000 | 254000 | 253500 | 42 |
| 376 | 20241220 | 121600 | 29680746000 | 253500 | 252500 | 254000 | 252000 | 424 |
| 377 | 20241220 | 121500 | 29573378000 | 252500 | 252500 | 252500 | 252000 | 33 |
| 378 | 20241220 | 121400 | 29565056000 | 252500 | 253000 | 253500 | 252000 | 1209 |
| 379 | 20241220 | 121300 | 29259827000 | 253000 | 253500 | 253500 | 252000 | 1095 |
| 380 | 20241220 | 121200 | 28983034500 | 253500 | 253000 | 253500 | 253000 | 62 |
| 381 | 20241220 | 121100 | 28967341000 | 253000 | 253000 | 253000 | 253000 | 14 |
| 382 | 20241220 | 121000 | 28963799000 | 253500 | 253500 | 253500 | 252500 | 347 |
| 383 | 20241220 | 120900 | 28875987000 | 253500 | 253000 | 254000 | 253000 | 273 |
| 384 | 20241220 | 120800 | 28806839000 | 253000 | 253500 | 253500 | 253000 | 301 |
| 385 | 20241220 | 120700 | 28730537500 | 254000 | 254000 | 254000 | 253500 | 588 |
| 386 | 20241220 | 120600 | 28581200500 | 254500 | 253500 | 254500 | 253500 | 184 |
| 387 | 20241220 | 120500 | 28534445000 | 253500 | 254000 | 254000 | 253500 | 112 |
| 388 | 20241220 | 120400 | 28505998500 | 253500 | 253500 | 254000 | 253500 | 273 |
| 389 | 20241220 | 120300 | 28436781500 | 253500 | 253500 | 253500 | 252500 | 554 |
| 390 | 20241220 | 120200 | 28296466000 | 253500 | 253500 | 254000 | 253000 | 362 |
| 391 | 20241220 | 120100 | 28204663000 | 253000 | 254000 | 254000 | 252000 | 287 |
| 392 | 20241220 | 120000 | 28131845000 | 254000 | 254000 | 254500 | 252000 | 1309 |
| 393 | 20241220 | 115900 | 27800554500 | 254500 | 254000 | 254500 | 254000 | 88 |
| 394 | 20241220 | 115800 | 27778174000 | 254500 | 254500 | 254500 | 254000 | 146 |
| 395 | 20241220 | 115700 | 27741036000 | 254500 | 254500 | 254500 | 254000 | 290 |
| 396 | 20241220 | 115600 | 27667238000 | 254500 | 254500 | 255000 | 253500 | 312 |
| 397 | 20241220 | 115500 | 27587864500 | 253000 | 254500 | 254500 | 253000 | 2216 |
| 398 | 20241220 | 115400 | 27025608000 | 255000 | 254500 | 255000 | 254500 | 15 |
| 399 | 20241220 | 115300 | 27021786000 | 254500 | 254500 | 255000 | 254500 | 75 |
| 400 | 20241220 | 115200 | 27002680000 | 254500 | 254500 | 255000 | 254500 | 56 |
| 401 | 20241220 | 115100 | 26988416500 | 254500 | 254500 | 255000 | 254500 | 36 |
| 402 | 20241220 | 115000 | 26979248500 | 254500 | 254000 | 255000 | 254000 | 382 |
| 403 | 20241220 | 114900 | 26882043000 | 254500 | 254000 | 254500 | 254000 | 98 |
| 404 | 20241220 | 114800 | 26857139000 | 254000 | 254000 | 254500 | 254000 | 53 |
| 405 | 20241220 | 114700 | 26843660500 | 254000 | 254000 | 254500 | 254000 | 136 |
| 406 | 20241220 | 114600 | 26809095500 | 254500 | 254500 | 255000 | 254500 | 174 |
| 407 | 20241220 | 114500 | 26764810500 | 254500 | 254500 | 255000 | 254500 | 83 |
| 408 | 20241220 | 114400 | 26743680000 | 254500 | 254500 | 254500 | 254000 | 60 |
| 409 | 20241220 | 114300 | 26728413500 | 254000 | 254500 | 254500 | 254000 | 43 |
| 410 | 20241220 | 114200 | 26717483000 | 254000 | 253500 | 254000 | 253500 | 123 |
| 411 | 20241220 | 114100 | 26686249500 | 254000 | 253500 | 254000 | 253500 | 113 |
| 412 | 20241220 | 114000 | 26657563500 | 254000 | 254000 | 254000 | 253500 | 166 |
| 413 | 20241220 | 113900 | 26615408000 | 254000 | 254000 | 254500 | 254000 | 41 |
| 414 | 20241220 | 113800 | 26604993500 | 254500 | 254500 | 255000 | 253500 | 1123 |
| 415 | 20241220 | 113700 | 26319756000 | 254000 | 254500 | 255000 | 254000 | 311 |
| 416 | 20241220 | 113600 | 26240616500 | 254500 | 255000 | 255000 | 254500 | 18 |
| 417 | 20241220 | 113500 | 26236031500 | 254500 | 255000 | 255000 | 254500 | 158 |
| 418 | 20241220 | 113400 | 26195762000 | 255000 | 255000 | 255000 | 254500 | 34 |
| 419 | 20241220 | 113300 | 26187093000 | 254500 | 255500 | 255500 | 254500 | 73 |
| 420 | 20241220 | 113200 | 26168493500 | 255000 | 255500 | 255500 | 254500 | 247 |
| 421 | 20241220 | 113100 | 26105499500 | 255000 | 255000 | 255500 | 255000 | 44 |
| 422 | 20241220 | 113000 | 26094273500 | 255500 | 254500 | 255500 | 254500 | 76 |
| 423 | 20241220 | 112900 | 26074886000 | 255000 | 254500 | 255000 | 254500 | 57 |
| 424 | 20241220 | 112800 | 26060361000 | 255000 | 255000 | 255500 | 254500 | 76 |
| 425 | 20241220 | 112700 | 26040979000 | 255500 | 254500 | 255500 | 254500 | 154 |
| 426 | 20241220 | 112600 | 26001711000 | 254500 | 255000 | 255500 | 254500 | 163 |
| 427 | 20241220 | 112500 | 25960201000 | 255000 | 254500 | 255000 | 254500 | 23 |
| 428 | 20241220 | 112400 | 25954344500 | 254500 | 254500 | 255000 | 254500 | 78 |
| 429 | 20241220 | 112300 | 25934461000 | 254500 | 255000 | 255000 | 254500 | 127 |
| 430 | 20241220 | 112200 | 25902112000 | 254500 | 255000 | 255000 | 254500 | 31 |
| 431 | 20241220 | 112100 | 25894212000 | 255000 | 254500 | 255000 | 254500 | 137 |
| 432 | 20241220 | 112000 | 25859321500 | 255000 | 254500 | 255000 | 254500 | 195 |
| 433 | 20241220 | 111900 | 25809679500 | 255000 | 255000 | 255000 | 254500 | 179 |
| 434 | 20241220 | 111800 | 25764035500 | 255000 | 255500 | 255500 | 255000 | 91 |
| 435 | 20241220 | 111700 | 25740817500 | 255000 | 255000 | 255500 | 255000 | 66 |
| 436 | 20241220 | 111600 | 25723969000 | 255500 | 255000 | 255500 | 254500 | 47 |
| 437 | 20241220 | 111500 | 25711983000 | 255500 | 254500 | 255500 | 254500 | 350 |
| 438 | 20241220 | 111400 | 25622808500 | 254000 | 254000 | 254500 | 254000 | 75 |
| 439 | 20241220 | 111300 | 25603742000 | 254500 | 254000 | 254500 | 254000 | 260 |
| 440 | 20241220 | 111200 | 25537687000 | 254000 | 254500 | 254500 | 254000 | 301 |
| 441 | 20241220 | 111100 | 25461207000 | 254500 | 255000 | 255000 | 254000 | 791 |
| 442 | 20241220 | 111000 | 25259896000 | 255000 | 255000 | 255000 | 254500 | 72 |
| 443 | 20241220 | 110900 | 25241547000 | 255000 | 255000 | 255000 | 254500 | 56 |
| 444 | 20241220 | 110800 | 25227276000 | 255000 | 255000 | 255000 | 254500 | 12 |
| 445 | 20241220 | 110700 | 25224216500 | 255000 | 254500 | 255000 | 254500 | 164 |
| 446 | 20241220 | 110600 | 25182414500 | 254500 | 254500 | 255000 | 254500 | 103 |
| 447 | 20241220 | 110500 | 25156190500 | 255000 | 255000 | 255000 | 254500 | 63 |
| 448 | 20241220 | 110400 | 25140146000 | 254500 | 255000 | 255000 | 254500 | 205 |
| 449 | 20241220 | 110300 | 25087946000 | 255000 | 254500 | 255000 | 254500 | 411 |
| 450 | 20241220 | 110200 | 24983148500 | 254500 | 254000 | 256000 | 254000 | 1166 |
| 451 | 20241220 | 110100 | 24685774500 | 254000 | 256000 | 256000 | 254000 | 2715 |
| 452 | 20241220 | 110000 | 23993957500 | 256000 | 256500 | 256500 | 255500 | 515 |
| 453 | 20241220 | 105900 | 23862115500 | 256500 | 256500 | 257000 | 256000 | 75 |
| 454 | 20241220 | 105800 | 23842889500 | 256000 | 256500 | 256500 | 256000 | 134 |
| 455 | 20241220 | 105700 | 23808524000 | 256500 | 256000 | 256500 | 255500 | 65 |
| 456 | 20241220 | 105600 | 23791875000 | 256000 | 255500 | 256000 | 255500 | 89 |
| 457 | 20241220 | 105500 | 23769098500 | 256000 | 256000 | 256000 | 255500 | 33 |
| 458 | 20241220 | 105400 | 23760657500 | 255500 | 255500 | 256000 | 255500 | 30 |
| 459 | 20241220 | 105300 | 23752980500 | 256000 | 255000 | 256000 | 255000 | 136 |
| 460 | 20241220 | 105200 | 23718244500 | 255000 | 256000 | 256000 | 255000 | 32 |
| 461 | 20241220 | 105100 | 23710078500 | 255000 | 256000 | 256500 | 255000 | 2167 |
| 462 | 20241220 | 105000 | 23156309000 | 256500 | 256000 | 256500 | 256000 | 24 |
| 463 | 20241220 | 104900 | 23150163000 | 256000 | 256500 | 257000 | 256000 | 444 |
| 464 | 20241220 | 104800 | 23036364500 | 256500 | 256000 | 256500 | 256000 | 55 |
| 465 | 20241220 | 104700 | 23022267500 | 256000 | 257000 | 257000 | 256000 | 501 |
| 466 | 20241220 | 104600 | 22893769500 | 257000 | 256500 | 257000 | 256000 | 304 |
| 467 | 20241220 | 104500 | 22815793000 | 257000 | 256500 | 257000 | 256500 | 106 |
| 468 | 20241220 | 104400 | 22788591000 | 256500 | 257000 | 257500 | 256500 | 579 |
| 469 | 20241220 | 104300 | 22639833000 | 257500 | 257500 | 258000 | 257000 | 102 |
| 470 | 20241220 | 104200 | 22613572500 | 257500 | 257000 | 257500 | 257000 | 291 |
| 471 | 20241220 | 104100 | 22538645000 | 257000 | 257500 | 258000 | 257000 | 211 |
| 472 | 20241220 | 104000 | 22484314500 | 257500 | 257000 | 257500 | 257000 | 334 |
| 473 | 20241220 | 103900 | 22398392000 | 257000 | 256500 | 257000 | 256500 | 87 |
| 474 | 20241220 | 103800 | 22376063000 | 256500 | 256500 | 257000 | 256500 | 43 |
| 475 | 20241220 | 103700 | 22365030000 | 256500 | 256500 | 257000 | 256500 | 57 |
| 476 | 20241220 | 103600 | 22350408500 | 256500 | 255500 | 256500 | 255500 | 246 |
| 477 | 20241220 | 103500 | 22287435500 | 256000 | 255500 | 256000 | 255500 | 34 |
| 478 | 20241220 | 103400 | 22278742500 | 255500 | 256000 | 256000 | 255500 | 324 |
| 479 | 20241220 | 103300 | 22195837500 | 255500 | 255500 | 256000 | 255500 | 71 |
| 480 | 20241220 | 103200 | 22177675500 | 256000 | 256000 | 256000 | 255500 | 1325 |
| 481 | 20241220 | 103100 | 21839066500 | 255500 | 255500 | 256000 | 255500 | 63 |
| 482 | 20241220 | 103000 | 21822957000 | 255500 | 256000 | 256000 | 255500 | 196 |
| 483 | 20241220 | 102900 | 21772785500 | 256000 | 256000 | 256000 | 255500 | 56 |
| 484 | 20241220 | 102800 | 21758467000 | 255500 | 255500 | 256000 | 255000 | 143 |
| 485 | 20241220 | 102700 | 21721930500 | 255500 | 256000 | 256000 | 255000 | 60 |
| 486 | 20241220 | 102600 | 21706615000 | 255500 | 256000 | 256000 | 255500 | 501 |
| 487 | 20241220 | 102500 | 21578599000 | 255500 | 256000 | 256000 | 255500 | 52 |
| 488 | 20241220 | 102400 | 21565296500 | 255500 | 255500 | 256000 | 255500 | 165 |
| 489 | 20241220 | 102300 | 21523131000 | 256000 | 255500 | 256000 | 255500 | 27 |
| 490 | 20241220 | 102200 | 21516230500 | 255500 | 255000 | 256500 | 255000 | 1974 |
| 491 | 20241220 | 102100 | 21011701000 | 255000 | 255500 | 256000 | 255000 | 73 |
| 492 | 20241220 | 102000 | 20993049000 | 255500 | 255500 | 256000 | 255000 | 156 |
| 493 | 20241220 | 101900 | 20953192500 | 255500 | 255500 | 256000 | 255500 | 227 |
| 494 | 20241220 | 101800 | 20895177000 | 255500 | 255500 | 256000 | 255500 | 5 |
| 495 | 20241220 | 101700 | 20893898000 | 255500 | 255500 | 256000 | 255500 | 94 |
| 496 | 20241220 | 101600 | 20869874500 | 255500 | 255000 | 256000 | 255000 | 179 |
| 497 | 20241220 | 101500 | 20824125500 | 255500 | 255000 | 255500 | 255000 | 651 |
| 498 | 20241220 | 101400 | 20658113500 | 255500 | 255000 | 255500 | 255000 | 26 |
| 499 | 20241220 | 101300 | 20651473500 | 255000 | 256000 | 256000 | 255000 | 488 |
| 500 | 20241220 | 101200 | 20526845500 | 256000 | 256000 | 256000 | 255000 | 632 |
| 501 | 20241220 | 101100 | 20365302000 | 256000 | 255500 | 256000 | 255500 | 90 |
| 502 | 20241220 | 101000 | 20342301000 | 255500 | 256000 | 256500 | 255000 | 723 |
| 503 | 20241220 | 100900 | 20157485000 | 257000 | 256000 | 257000 | 256000 | 476 |
| 504 | 20241220 | 100800 | 20035467000 | 256500 | 257500 | 257500 | 256000 | 434 |
| 505 | 20241220 | 100700 | 19924220500 | 256500 | 257000 | 257500 | 255500 | 704 |
| 506 | 20241220 | 100600 | 19743773000 | 257000 | 256000 | 258000 | 256000 | 223 |
| 507 | 20241220 | 100500 | 19686479500 | 257000 | 258000 | 258000 | 256000 | 490 |
| 508 | 20241220 | 100400 | 19560608500 | 257500 | 258500 | 258500 | 256000 | 1391 |
| 509 | 20241220 | 100300 | 19202943500 | 258000 | 258000 | 258500 | 257500 | 254 |
| 510 | 20241220 | 100200 | 19137407500 | 258500 | 258500 | 258500 | 257500 | 247 |
| 511 | 20241220 | 100100 | 19073673000 | 258500 | 258000 | 258500 | 257500 | 366 |
| 512 | 20241220 | 100000 | 18979274000 | 258000 | 259500 | 259500 | 257500 | 1135 |
| 513 | 20241220 | 095900 | 18686227000 | 259000 | 260000 | 260000 | 259000 | 236 |
| 514 | 20241220 | 095800 | 18625059500 | 260500 | 259500 | 260500 | 258500 | 667 |
| 515 | 20241220 | 095700 | 18452132500 | 259500 | 259500 | 260000 | 258500 | 471 |
| 516 | 20241220 | 095600 | 18330084500 | 260000 | 262000 | 262000 | 259500 | 1425 |
| 517 | 20241220 | 095500 | 17957664500 | 261500 | 258500 | 262500 | 258000 | 5499 |
| 518 | 20241220 | 095400 | 16523573000 | 258500 | 258000 | 258500 | 258000 | 316 |
| 519 | 20241220 | 095300 | 16442000500 | 258500 | 258000 | 259000 | 258000 | 363 |
| 520 | 20241220 | 095200 | 16348254000 | 258500 | 258500 | 258500 | 258000 | 248 |
| 521 | 20241220 | 095100 | 16284240500 | 258500 | 258000 | 258500 | 258000 | 450 |
| 522 | 20241220 | 095000 | 16168095000 | 258000 | 258500 | 259000 | 258000 | 248 |
| 523 | 20241220 | 094900 | 16104033000 | 258500 | 258000 | 259000 | 257000 | 542 |
| 524 | 20241220 | 094800 | 15964136500 | 258500 | 258000 | 258500 | 257000 | 1152 |
| 525 | 20241220 | 094700 | 15667266000 | 258000 | 259000 | 259000 | 257500 | 861 |
| 526 | 20241220 | 094600 | 15445158500 | 259000 | 258000 | 259500 | 258000 | 236 |
| 527 | 20241220 | 094500 | 15384095000 | 258500 | 258500 | 259000 | 258000 | 225 |
| 528 | 20241220 | 094400 | 15325883500 | 259000 | 259000 | 259000 | 258000 | 78 |
| 529 | 20241220 | 094300 | 15305707000 | 258000 | 259000 | 259000 | 258000 | 78 |
| 530 | 20241220 | 094200 | 15285534000 | 258500 | 258000 | 259000 | 258000 | 349 |
| 531 | 20241220 | 094100 | 15195313000 | 258000 | 259000 | 259500 | 258000 | 768 |
| 532 | 20241220 | 094000 | 14996772000 | 259000 | 259500 | 259500 | 258500 | 144 |
| 533 | 20241220 | 093900 | 14959473000 | 260000 | 259500 | 260000 | 259000 | 284 |
| 534 | 20241220 | 093800 | 14885797000 | 259500 | 259000 | 259500 | 258000 | 278 |
| 535 | 20241220 | 093700 | 14813780000 | 258500 | 260000 | 260000 | 258000 | 853 |
| 536 | 20241220 | 093600 | 14592886500 | 260000 | 261000 | 261000 | 259500 | 1502 |
| 537 | 20241220 | 093500 | 14201918500 | 261000 | 261500 | 262000 | 260500 | 1534 |
| 538 | 20241220 | 093400 | 13800935000 | 261500 | 259500 | 261500 | 258500 | 1354 |
| 539 | 20241220 | 093300 | 13447978500 | 259500 | 259500 | 261000 | 258500 | 2075 |
| 540 | 20241220 | 093200 | 12908519000 | 259500 | 257000 | 260000 | 257000 | 2941 |
| 541 | 20241220 | 093100 | 12146416500 | 257000 | 255500 | 257500 | 255000 | 1738 |
| 542 | 20241220 | 093000 | 11700419500 | 255000 | 255000 | 255500 | 254500 | 163 |
| 543 | 20241220 | 092900 | 11658854000 | 254500 | 254000 | 254500 | 253500 | 369 |
| 544 | 20241220 | 092800 | 11565031000 | 253500 | 254500 | 255000 | 253500 | 2816 |
| 545 | 20241220 | 092700 | 10849699000 | 255000 | 255000 | 255000 | 254000 | 504 |
| 546 | 20241220 | 092600 | 10721417500 | 255500 | 256000 | 256500 | 255000 | 1175 |
| 547 | 20241220 | 092500 | 10421282000 | 256500 | 256500 | 256500 | 256000 | 157 |
| 548 | 20241220 | 092400 | 10381020500 | 256500 | 255000 | 256500 | 255000 | 266 |
| 549 | 20241220 | 092300 | 10312943500 | 256000 | 256000 | 256500 | 255000 | 653 |
| 550 | 20241220 | 092200 | 10145787500 | 255500 | 255500 | 256000 | 255000 | 130 |
| 551 | 20241220 | 092100 | 10112566500 | 256000 | 255000 | 256000 | 255000 | 203 |
| 552 | 20241220 | 092000 | 10060699000 | 255500 | 256000 | 256000 | 255000 | 90 |
| 553 | 20241220 | 091900 | 10037713500 | 256000 | 255000 | 256000 | 254500 | 592 |
| 554 | 20241220 | 091800 | 9886707500 | 255000 | 256000 | 256500 | 255000 | 517 |
| 555 | 20241220 | 091700 | 9754563000 | 256500 | 256500 | 257500 | 256500 | 513 |
| 556 | 20241220 | 091600 | 9622893500 | 256500 | 256500 | 256500 | 255000 | 412 |
| 557 | 20241220 | 091500 | 9517398500 | 256000 | 254000 | 256500 | 253500 | 1254 |
| 558 | 20241220 | 091400 | 9197497000 | 254000 | 253000 | 254500 | 253000 | 547 |
| 559 | 20241220 | 091300 | 9058806500 | 253500 | 254500 | 255000 | 253000 | 1198 |
| 560 | 20241220 | 091200 | 8754159500 | 254500 | 256000 | 256000 | 254000 | 1244 |
| 561 | 20241220 | 091100 | 8437218500 | 255500 | 255500 | 256500 | 255500 | 331 |
| 562 | 20241220 | 091000 | 8352501000 | 255500 | 255500 | 256000 | 254000 | 1168 |
| 563 | 20241220 | 090900 | 8054695500 | 255500 | 257000 | 258000 | 255500 | 1902 |
| 564 | 20241220 | 090800 | 7566676500 | 257000 | 258500 | 260500 | 257000 | 2007 |
| 565 | 20241220 | 090700 | 7047732000 | 258000 | 258500 | 258500 | 256500 | 2625 |
| 566 | 20241220 | 090600 | 6371445000 | 258000 | 255500 | 260000 | 254500 | 2684 |
| 567 | 20241220 | 090500 | 5680616000 | 255500 | 255000 | 255500 | 253500 | 1065 |
| 568 | 20241220 | 090400 | 5409930000 | 255000 | 254500 | 256500 | 254000 | 1141 |
| 569 | 20241220 | 090300 | 5118622000 | 255000 | 254000 | 255000 | 253000 | 1417 |
| 570 | 20241220 | 090200 | 4758759500 | 255000 | 256000 | 257000 | 253000 | 4406 |
| 571 | 20241220 | 090100 | 3634260500 | 256500 | 259000 | 260000 | 255000 | 5262 |
| 572 | 20241220 | 090000 | 2283196500 | 260000 | 259000 | 262000 | 256500 | 8804 |