35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 3 | 20241209 | 184500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20241209 | 184400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20241209 | 184300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20241209 | 184200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20241209 | 184100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20241209 | 184000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20241209 | 183900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20241209 | 183800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20241209 | 183700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20241209 | 183600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20241209 | 183500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20241209 | 183400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20241209 | 183300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20241209 | 183200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20241209 | 183100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20241209 | 183000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20241209 | 182900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20241209 | 182800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20241209 | 182700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20241209 | 182600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20241209 | 182500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20241209 | 182400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20241209 | 182300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20241209 | 182200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20241209 | 182100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20241209 | 182000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20241209 | 181900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20241209 | 181800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20241209 | 181700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20241209 | 181600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 33 | 20241209 | 181500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20241209 | 181400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20241209 | 181300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20241209 | 181200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20241209 | 181100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20241209 | 181000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20241209 | 180900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20241209 | 180800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20241209 | 180700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20241209 | 180600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20241209 | 180500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20241209 | 180400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20241209 | 180300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20241209 | 180200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20241209 | 180100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20241209 | 180000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20241209 | 175900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20241209 | 175800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20241209 | 175700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20241209 | 175600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20241209 | 175500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20241209 | 175400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20241209 | 175300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20241209 | 175200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20241209 | 175100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20241209 | 175000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20241209 | 174900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20241209 | 174800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20241209 | 174700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20241209 | 174600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 63 | 20241209 | 174500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20241209 | 174400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20241209 | 174300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20241209 | 174200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20241209 | 174100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20241209 | 174000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20241209 | 173900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20241209 | 173800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20241209 | 173700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20241209 | 173600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20241209 | 173500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20241209 | 173400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20241209 | 173300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20241209 | 173200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20241209 | 173100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20241209 | 173000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20241209 | 172900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20241209 | 172800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20241209 | 172700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20241209 | 172600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20241209 | 172500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20241209 | 172400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20241209 | 172300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20241209 | 172200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20241209 | 172100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20241209 | 172000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20241209 | 171900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20241209 | 171800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20241209 | 171700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20241209 | 171600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 93 | 20241209 | 171500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20241209 | 171400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20241209 | 171300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20241209 | 171200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20241209 | 171100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20241209 | 171000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20241209 | 170900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20241209 | 170800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20241209 | 170700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20241209 | 170600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20241209 | 170500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20241209 | 170400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20241209 | 170300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20241209 | 170200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20241209 | 170100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20241209 | 170000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20241209 | 165900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20241209 | 165800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20241209 | 165700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20241209 | 165600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20241209 | 165500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20241209 | 165400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20241209 | 165300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20241209 | 165200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20241209 | 165100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20241209 | 165000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20241209 | 164900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20241209 | 164800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20241209 | 164700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20241209 | 164600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 123 | 20241209 | 164500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20241209 | 164400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20241209 | 164300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20241209 | 164200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20241209 | 164100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20241209 | 164000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20241209 | 163900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20241209 | 163800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20241209 | 163700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20241209 | 163600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20241209 | 163500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20241209 | 163400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20241209 | 163300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20241209 | 163200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20241209 | 163100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20241209 | 163000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20241209 | 162900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20241209 | 162800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20241209 | 162700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20241209 | 162600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20241209 | 162500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20241209 | 162400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20241209 | 162300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20241209 | 162200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20241209 | 162100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20241209 | 162000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20241209 | 161900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20241209 | 161800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20241209 | 161700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20241209 | 161600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 153 | 20241209 | 161500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20241209 | 161400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20241209 | 161300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20241209 | 161200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20241209 | 161100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20241209 | 161000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20241209 | 160900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20241209 | 160800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20241209 | 160700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20241209 | 160600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20241209 | 160500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20241209 | 160400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20241209 | 160300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20241209 | 160200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20241209 | 160100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20241209 | 160000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20241209 | 155900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20241209 | 155800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20241209 | 155700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20241209 | 155600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20241209 | 155500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20241209 | 155400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20241209 | 155300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20241209 | 155200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20241209 | 155100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20241209 | 155000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20241209 | 154900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20241209 | 154800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20241209 | 154700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20241209 | 154600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 183 | 20241209 | 154500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20241209 | 154400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20241209 | 154300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20241209 | 154200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20241209 | 154100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20241209 | 154000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20241209 | 153900 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20241209 | 153800 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20241209 | 153700 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20241209 | 153600 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20241209 | 153500 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20241209 | 153400 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20241209 | 153300 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20241209 | 153200 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20241209 | 153100 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20241209 | 153000 | 143455102500 | 253500 | 253500 | 253500 | 253500 | 34249 |
| 199 | 20241209 | 152900 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 200 | 20241209 | 152800 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 201 | 20241209 | 152700 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 202 | 20241209 | 152600 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 203 | 20241209 | 152500 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 204 | 20241209 | 152400 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 205 | 20241209 | 152300 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 206 | 20241209 | 152200 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 207 | 20241209 | 152100 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 208 | 20241209 | 152000 | 134772981000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 209 | 20241209 | 151900 | 134772981000 | 252500 | 252500 | 253000 | 252000 | 3393 |
| 210 | 20241209 | 151800 | 133917073000 | 252500 | 252000 | 253000 | 252000 | 4204 |
| 211 | 20241209 | 151700 | 132855723000 | 252500 | 252000 | 252500 | 252000 | 1869 |
| 212 | 20241209 | 151600 | 132384571000 | 252500 | 252500 | 253000 | 252000 | 3009 |
| 213 | 20241209 | 151500 | 131624790500 | 252500 | 252500 | 253000 | 252500 | 2205 |
| 214 | 20241209 | 151400 | 131067845500 | 252500 | 253000 | 253000 | 252500 | 2835 |
| 215 | 20241209 | 151300 | 130351568500 | 252500 | 253000 | 253500 | 252500 | 4197 |
| 216 | 20241209 | 151200 | 129289535000 | 253500 | 253000 | 253500 | 252500 | 4275 |
| 217 | 20241209 | 151100 | 128208663000 | 253000 | 253500 | 253500 | 252500 | 4928 |
| 218 | 20241209 | 151000 | 126961874500 | 253000 | 253000 | 253500 | 253000 | 2826 |
| 219 | 20241209 | 150900 | 126246819500 | 253500 | 253000 | 253500 | 253000 | 1804 |
| 220 | 20241209 | 150800 | 125790286500 | 253000 | 253500 | 254000 | 253000 | 3262 |
| 221 | 20241209 | 150700 | 124963672000 | 253500 | 253500 | 254000 | 253000 | 2569 |
| 222 | 20241209 | 150600 | 124312334500 | 253500 | 254000 | 254000 | 253500 | 2040 |
| 223 | 20241209 | 150500 | 123795064000 | 254000 | 254000 | 254000 | 253500 | 1540 |
| 224 | 20241209 | 150400 | 123404557500 | 254000 | 254000 | 254000 | 253500 | 1442 |
| 225 | 20241209 | 150300 | 123038862500 | 253500 | 254500 | 254500 | 253500 | 1624 |
| 226 | 20241209 | 150200 | 122626428000 | 254000 | 254500 | 254500 | 253500 | 1631 |
| 227 | 20241209 | 150100 | 122212077500 | 254500 | 254000 | 254500 | 253500 | 1815 |
| 228 | 20241209 | 150000 | 121751023500 | 254000 | 254000 | 254500 | 254000 | 1501 |
| 229 | 20241209 | 145900 | 121369556000 | 254000 | 254500 | 254500 | 254000 | 398 |
| 230 | 20241209 | 145800 | 121268385500 | 254500 | 254000 | 254500 | 254000 | 3657 |
| 231 | 20241209 | 145700 | 120337862500 | 254000 | 254000 | 254500 | 253500 | 1071 |
| 232 | 20241209 | 145600 | 120065781500 | 254500 | 254000 | 254500 | 254000 | 776 |
| 233 | 20241209 | 145500 | 119868641500 | 254500 | 254000 | 254500 | 253500 | 633 |
| 234 | 20241209 | 145400 | 119707832500 | 254000 | 254000 | 254500 | 254000 | 2472 |
| 235 | 20241209 | 145300 | 119079810500 | 254500 | 254500 | 254500 | 254000 | 1620 |
| 236 | 20241209 | 145200 | 118668284500 | 254000 | 254000 | 254500 | 254000 | 871 |
| 237 | 20241209 | 145100 | 118447003500 | 254500 | 253500 | 254500 | 253500 | 2933 |
| 238 | 20241209 | 145000 | 117702430000 | 253500 | 253500 | 254000 | 253500 | 726 |
| 239 | 20241209 | 144900 | 117518311000 | 253500 | 254000 | 254000 | 253000 | 2021 |
| 240 | 20241209 | 144800 | 117005716000 | 253500 | 253500 | 254000 | 253500 | 1264 |
| 241 | 20241209 | 144700 | 116684857000 | 254000 | 254000 | 254000 | 253500 | 905 |
| 242 | 20241209 | 144600 | 116455416500 | 253500 | 253500 | 254000 | 253500 | 3030 |
| 243 | 20241209 | 144500 | 115686883500 | 253500 | 254000 | 254500 | 253500 | 994 |
| 244 | 20241209 | 144400 | 115434513000 | 254000 | 254000 | 254500 | 254000 | 887 |
| 245 | 20241209 | 144300 | 115209177000 | 254500 | 254500 | 254500 | 254000 | 639 |
| 246 | 20241209 | 144200 | 115046820500 | 254000 | 254000 | 254500 | 254000 | 794 |
| 247 | 20241209 | 144100 | 114845100000 | 254500 | 253500 | 254500 | 253500 | 3892 |
| 248 | 20241209 | 144000 | 113856484000 | 254000 | 253500 | 254000 | 253500 | 749 |
| 249 | 20241209 | 143900 | 113666512000 | 253500 | 254000 | 254000 | 253500 | 579 |
| 250 | 20241209 | 143800 | 113519706500 | 253500 | 253500 | 254000 | 253500 | 515 |
| 251 | 20241209 | 143700 | 113389087500 | 253500 | 254000 | 254000 | 253500 | 828 |
| 252 | 20241209 | 143600 | 113179013000 | 253500 | 254000 | 254500 | 253500 | 2121 |
| 253 | 20241209 | 143500 | 112641040000 | 254000 | 254000 | 254500 | 254000 | 570 |
| 254 | 20241209 | 143400 | 112496232500 | 254000 | 254000 | 254500 | 253500 | 2797 |
| 255 | 20241209 | 143300 | 111785768000 | 253500 | 254000 | 254000 | 253500 | 316 |
| 256 | 20241209 | 143200 | 111705584000 | 253500 | 254000 | 254000 | 253500 | 991 |
| 257 | 20241209 | 143100 | 111454289500 | 253500 | 254000 | 254000 | 253500 | 811 |
| 258 | 20241209 | 143000 | 111248530000 | 254000 | 254000 | 254500 | 253500 | 1516 |
| 259 | 20241209 | 142900 | 110863876000 | 254000 | 254000 | 254500 | 253500 | 1941 |
| 260 | 20241209 | 142800 | 110370850000 | 254000 | 254000 | 254500 | 254000 | 1419 |
| 261 | 20241209 | 142700 | 110010379500 | 254000 | 254500 | 254500 | 254000 | 516 |
| 262 | 20241209 | 142600 | 109879248500 | 254500 | 254000 | 254500 | 254000 | 525 |
| 263 | 20241209 | 142500 | 109745766500 | 254000 | 254500 | 254500 | 254000 | 549 |
| 264 | 20241209 | 142400 | 109606185500 | 254500 | 254500 | 255000 | 254000 | 1146 |
| 265 | 20241209 | 142300 | 109314614000 | 254500 | 254500 | 255000 | 254000 | 1833 |
| 266 | 20241209 | 142200 | 108848145500 | 255000 | 255000 | 255000 | 254500 | 148 |
| 267 | 20241209 | 142100 | 108810436500 | 254500 | 255000 | 255000 | 254500 | 275 |
| 268 | 20241209 | 142000 | 108740349500 | 255000 | 255000 | 255500 | 255000 | 950 |
| 269 | 20241209 | 141900 | 108498071000 | 255000 | 254500 | 255500 | 254500 | 4330 |
| 270 | 20241209 | 141800 | 107393988500 | 255000 | 255000 | 255000 | 254500 | 655 |
| 271 | 20241209 | 141700 | 107227220000 | 255000 | 254000 | 255000 | 254000 | 2218 |
| 272 | 20241209 | 141600 | 106662671000 | 254000 | 254000 | 254500 | 254000 | 655 |
| 273 | 20241209 | 141500 | 106496086000 | 254500 | 254500 | 254500 | 254000 | 386 |
| 274 | 20241209 | 141400 | 106397945000 | 254000 | 254500 | 254500 | 254000 | 1008 |
| 275 | 20241209 | 141300 | 106141688500 | 254500 | 254500 | 255000 | 254000 | 655 |
| 276 | 20241209 | 141200 | 105975044000 | 254500 | 255000 | 255000 | 254500 | 1166 |
| 277 | 20241209 | 141100 | 105678271500 | 255000 | 255000 | 255000 | 254500 | 402 |
| 278 | 20241209 | 141000 | 105575941500 | 254500 | 255000 | 255000 | 254500 | 731 |
| 279 | 20241209 | 140900 | 105389803000 | 254500 | 254500 | 255000 | 254500 | 699 |
| 280 | 20241209 | 140800 | 105211887000 | 255000 | 255000 | 255000 | 254500 | 900 |
| 281 | 20241209 | 140700 | 104982799000 | 255000 | 255000 | 255000 | 254500 | 802 |
| 282 | 20241209 | 140600 | 104778652000 | 255000 | 254500 | 255000 | 254500 | 523 |
| 283 | 20241209 | 140500 | 104645515500 | 255000 | 254500 | 255000 | 254500 | 450 |
| 284 | 20241209 | 140400 | 104530910500 | 255000 | 255500 | 255500 | 254500 | 459 |
| 285 | 20241209 | 140300 | 104414006500 | 255000 | 254500 | 255500 | 254500 | 555 |
| 286 | 20241209 | 140200 | 104272528000 | 254500 | 255000 | 255500 | 254500 | 271 |
| 287 | 20241209 | 140100 | 104203429500 | 255000 | 255000 | 255500 | 254500 | 506 |
| 288 | 20241209 | 140000 | 104074436500 | 255000 | 255500 | 255500 | 254500 | 943 |
| 289 | 20241209 | 135900 | 103833956000 | 255000 | 255000 | 255500 | 255000 | 336 |
| 290 | 20241209 | 135800 | 103748251500 | 255000 | 256000 | 256000 | 255000 | 1316 |
| 291 | 20241209 | 135700 | 103412022500 | 255500 | 255500 | 256000 | 255500 | 381 |
| 292 | 20241209 | 135600 | 103314657000 | 255500 | 256000 | 256000 | 255500 | 285 |
| 293 | 20241209 | 135500 | 103241822500 | 255500 | 255500 | 256000 | 255500 | 378 |
| 294 | 20241209 | 135400 | 103145202500 | 255500 | 255500 | 256000 | 255500 | 1430 |
| 295 | 20241209 | 135300 | 102779264500 | 256000 | 255500 | 256000 | 255000 | 2873 |
| 296 | 20241209 | 135200 | 102045140000 | 255000 | 255500 | 255500 | 255000 | 302 |
| 297 | 20241209 | 135100 | 101968098500 | 255000 | 255500 | 255500 | 255000 | 327 |
| 298 | 20241209 | 135000 | 101884625500 | 256000 | 255500 | 256000 | 255000 | 766 |
| 299 | 20241209 | 134900 | 101688961000 | 255000 | 255000 | 255500 | 255000 | 626 |
| 300 | 20241209 | 134800 | 101529233500 | 255500 | 255000 | 255500 | 255000 | 843 |
| 301 | 20241209 | 134700 | 101313965000 | 255000 | 255000 | 255500 | 254500 | 1021 |
| 302 | 20241209 | 134600 | 101053411500 | 255500 | 255000 | 255500 | 255000 | 1141 |
| 303 | 20241209 | 134500 | 100762432500 | 255000 | 255000 | 255500 | 255000 | 351 |
| 304 | 20241209 | 134400 | 100672907000 | 255000 | 255500 | 256000 | 255000 | 661 |
| 305 | 20241209 | 134300 | 100504214000 | 255500 | 256000 | 256000 | 255000 | 1330 |
| 306 | 20241209 | 134200 | 100164454000 | 255500 | 255500 | 256000 | 255500 | 894 |
| 307 | 20241209 | 134100 | 99935994000 | 255500 | 256000 | 256000 | 255500 | 346 |
| 308 | 20241209 | 134000 | 99847559000 | 256000 | 255500 | 256000 | 255500 | 343 |
| 309 | 20241209 | 133900 | 99759865000 | 255500 | 256000 | 256000 | 255500 | 554 |
| 310 | 20241209 | 133800 | 99618302500 | 255500 | 255000 | 256000 | 255000 | 2521 |
| 311 | 20241209 | 133700 | 98974086000 | 255500 | 255500 | 255500 | 255000 | 302 |
| 312 | 20241209 | 133600 | 98897018000 | 255500 | 255000 | 255500 | 255000 | 410 |
| 313 | 20241209 | 133500 | 98792453500 | 255000 | 255500 | 255500 | 255000 | 598 |
| 314 | 20241209 | 133400 | 98639858000 | 255000 | 255500 | 255500 | 255000 | 312 |
| 315 | 20241209 | 133300 | 98560279500 | 255000 | 255500 | 255500 | 255000 | 338 |
| 316 | 20241209 | 133200 | 98474003500 | 255000 | 255500 | 255500 | 255000 | 396 |
| 317 | 20241209 | 133100 | 98372959000 | 255500 | 255500 | 255500 | 255000 | 742 |
| 318 | 20241209 | 133000 | 98183504500 | 255500 | 254500 | 255500 | 254500 | 1202 |
| 319 | 20241209 | 132900 | 97877189500 | 254500 | 255500 | 255500 | 254500 | 1642 |
| 320 | 20241209 | 132800 | 97458407000 | 255000 | 255500 | 255500 | 255000 | 442 |
| 321 | 20241209 | 132700 | 97345631000 | 255500 | 254500 | 255500 | 254500 | 2328 |
| 322 | 20241209 | 132600 | 96751923500 | 254500 | 254500 | 255000 | 254500 | 248 |
| 323 | 20241209 | 132500 | 96688776500 | 254500 | 255000 | 255000 | 254500 | 555 |
| 324 | 20241209 | 132400 | 96547336500 | 255000 | 255000 | 255000 | 254500 | 778 |
| 325 | 20241209 | 132300 | 96349259000 | 255000 | 254500 | 255000 | 254500 | 308 |
| 326 | 20241209 | 132200 | 96270845000 | 254500 | 255500 | 255500 | 254500 | 585 |
| 327 | 20241209 | 132100 | 96121683500 | 255000 | 255000 | 255500 | 255000 | 778 |
| 328 | 20241209 | 132000 | 95923271000 | 255500 | 255500 | 255500 | 255000 | 218 |
| 329 | 20241209 | 131900 | 95867653500 | 255500 | 255500 | 255500 | 255000 | 250 |
| 330 | 20241209 | 131800 | 95803884000 | 255000 | 255000 | 255500 | 255000 | 543 |
| 331 | 20241209 | 131700 | 95665400500 | 255000 | 255500 | 255500 | 255000 | 259 |
| 332 | 20241209 | 131600 | 95599328500 | 255500 | 255500 | 255500 | 255000 | 221 |
| 333 | 20241209 | 131500 | 95542925000 | 255500 | 255000 | 255500 | 255000 | 504 |
| 334 | 20241209 | 131400 | 95414219000 | 255000 | 256000 | 256000 | 255000 | 784 |
| 335 | 20241209 | 131300 | 95213892000 | 256000 | 256000 | 256000 | 255500 | 437 |
| 336 | 20241209 | 131200 | 95102195000 | 255500 | 255000 | 256000 | 255000 | 1310 |
| 337 | 20241209 | 131100 | 94767519000 | 255000 | 254500 | 255500 | 254500 | 2757 |
| 338 | 20241209 | 131000 | 94064541500 | 254500 | 255000 | 255000 | 254000 | 651 |
| 339 | 20241209 | 130900 | 93898861000 | 254500 | 254500 | 255000 | 254000 | 1243 |
| 340 | 20241209 | 130800 | 93582442000 | 254500 | 254500 | 255000 | 254500 | 768 |
| 341 | 20241209 | 130700 | 93386958000 | 254500 | 254000 | 255000 | 254000 | 2438 |
| 342 | 20241209 | 130600 | 92766492000 | 254000 | 253500 | 254500 | 253500 | 1141 |
| 343 | 20241209 | 130500 | 92476686500 | 253500 | 254500 | 254500 | 253500 | 2258 |
| 344 | 20241209 | 130400 | 91903544000 | 254000 | 254500 | 254500 | 254000 | 2121 |
| 345 | 20241209 | 130300 | 91364794000 | 254500 | 254000 | 254500 | 254000 | 1885 |
| 346 | 20241209 | 130200 | 90885993000 | 254000 | 254000 | 254500 | 254000 | 1869 |
| 347 | 20241209 | 130100 | 90411245500 | 254500 | 254500 | 255000 | 254000 | 874 |
| 348 | 20241209 | 130000 | 90188855500 | 255000 | 255000 | 255000 | 254500 | 259 |
| 349 | 20241209 | 125900 | 90122913000 | 254500 | 255000 | 255000 | 254500 | 857 |
| 350 | 20241209 | 125800 | 89904786500 | 254500 | 254500 | 255000 | 254500 | 1340 |
| 351 | 20241209 | 125700 | 89563741500 | 254500 | 254500 | 255000 | 254500 | 398 |
| 352 | 20241209 | 125600 | 89462440000 | 255000 | 254500 | 255000 | 254000 | 2257 |
| 353 | 20241209 | 125500 | 88888076000 | 254500 | 254500 | 255000 | 254500 | 1226 |
| 354 | 20241209 | 125400 | 88576036500 | 254500 | 254500 | 255000 | 254500 | 763 |
| 355 | 20241209 | 125300 | 88381833500 | 255000 | 255000 | 255000 | 254500 | 585 |
| 356 | 20241209 | 125200 | 88232926500 | 255000 | 254500 | 255000 | 254500 | 671 |
| 357 | 20241209 | 125100 | 88062123500 | 254500 | 255000 | 255500 | 254500 | 1697 |
| 358 | 20241209 | 125000 | 87629636000 | 255000 | 255000 | 255500 | 255000 | 542 |
| 359 | 20241209 | 124900 | 87491407000 | 255500 | 255500 | 255500 | 255000 | 579 |
| 360 | 20241209 | 124800 | 87343738500 | 255500 | 255000 | 255500 | 255000 | 1019 |
| 361 | 20241209 | 124700 | 87083805500 | 255000 | 255000 | 255500 | 255000 | 721 |
| 362 | 20241209 | 124600 | 86899936000 | 255000 | 255500 | 255500 | 255000 | 214 |
| 363 | 20241209 | 124500 | 86845332000 | 255000 | 255000 | 255500 | 255000 | 697 |
| 364 | 20241209 | 124400 | 86667526500 | 255000 | 255000 | 255500 | 255000 | 320 |
| 365 | 20241209 | 124300 | 86585905000 | 255000 | 255000 | 255500 | 255000 | 600 |
| 366 | 20241209 | 124200 | 86432887500 | 255000 | 254500 | 255500 | 254500 | 983 |
| 367 | 20241209 | 124100 | 86182234500 | 254500 | 254000 | 255000 | 254000 | 2899 |
| 368 | 20241209 | 124000 | 85444415000 | 254000 | 254000 | 254500 | 254000 | 729 |
| 369 | 20241209 | 123900 | 85259186000 | 254000 | 254500 | 254500 | 254000 | 3217 |
| 370 | 20241209 | 123800 | 84442020000 | 254500 | 254000 | 254500 | 254000 | 745 |
| 371 | 20241209 | 123700 | 84252674500 | 254500 | 254500 | 254500 | 254000 | 738 |
| 372 | 20241209 | 123600 | 84065105500 | 254000 | 255500 | 255500 | 254000 | 9826 |
| 373 | 20241209 | 123500 | 81561971000 | 255500 | 255500 | 255500 | 255000 | 5073 |
| 374 | 20241209 | 123400 | 80268301000 | 255000 | 256000 | 256000 | 255000 | 5080 |
| 375 | 20241209 | 123300 | 78970598500 | 255500 | 256000 | 256000 | 255500 | 848 |
| 376 | 20241209 | 123200 | 78753891500 | 255500 | 256000 | 256000 | 255500 | 228 |
| 377 | 20241209 | 123100 | 78695605000 | 255500 | 255500 | 256000 | 255500 | 570 |
| 378 | 20241209 | 123000 | 78549916500 | 256000 | 256000 | 256000 | 255500 | 148 |
| 379 | 20241209 | 122900 | 78512061500 | 255500 | 256000 | 256000 | 255500 | 296 |
| 380 | 20241209 | 122800 | 78436379000 | 256000 | 256000 | 256000 | 255500 | 585 |
| 381 | 20241209 | 122700 | 78286786000 | 255500 | 255500 | 256000 | 255500 | 376 |
| 382 | 20241209 | 122600 | 78190690000 | 255500 | 256000 | 256000 | 255500 | 193 |
| 383 | 20241209 | 122500 | 78141350000 | 255500 | 256000 | 256000 | 255500 | 274 |
| 384 | 20241209 | 122400 | 78071315500 | 255500 | 256000 | 256000 | 255500 | 478 |
| 385 | 20241209 | 122300 | 77949160500 | 256000 | 256000 | 256000 | 255500 | 722 |
| 386 | 20241209 | 122200 | 77764422500 | 256000 | 256000 | 256000 | 255500 | 636 |
| 387 | 20241209 | 122100 | 77601882500 | 255500 | 256500 | 256500 | 255500 | 1847 |
| 388 | 20241209 | 122000 | 77129263500 | 256500 | 256500 | 256500 | 256000 | 504 |
| 389 | 20241209 | 121900 | 77000137500 | 256000 | 256500 | 256500 | 256000 | 695 |
| 390 | 20241209 | 121800 | 76821967500 | 256500 | 256500 | 256500 | 256000 | 315 |
| 391 | 20241209 | 121700 | 76741286000 | 256500 | 256500 | 256500 | 256000 | 405 |
| 392 | 20241209 | 121600 | 76637526000 | 256500 | 256000 | 256500 | 256000 | 196 |
| 393 | 20241209 | 121500 | 76587297500 | 256500 | 256500 | 256500 | 256000 | 438 |
| 394 | 20241209 | 121400 | 76475092000 | 256500 | 256000 | 256500 | 256000 | 416 |
| 395 | 20241209 | 121300 | 76368551000 | 256000 | 256500 | 256500 | 256000 | 432 |
| 396 | 20241209 | 121200 | 76257785000 | 256500 | 256000 | 256500 | 256000 | 1664 |
| 397 | 20241209 | 121100 | 75831784500 | 255500 | 256000 | 256000 | 255500 | 562 |
| 398 | 20241209 | 121000 | 75688006000 | 256000 | 255500 | 256000 | 255500 | 1242 |
| 399 | 20241209 | 120900 | 75370111000 | 255500 | 256000 | 256000 | 255500 | 254 |
| 400 | 20241209 | 120800 | 75305141500 | 255500 | 256000 | 256000 | 255500 | 708 |
| 401 | 20241209 | 120700 | 75124073000 | 255500 | 256000 | 256000 | 255500 | 322 |
| 402 | 20241209 | 120600 | 75041742000 | 256000 | 256000 | 256000 | 255500 | 373 |
| 403 | 20241209 | 120500 | 74946326000 | 256000 | 256000 | 256000 | 255500 | 262 |
| 404 | 20241209 | 120400 | 74879331500 | 256000 | 255500 | 256000 | 255500 | 318 |
| 405 | 20241209 | 120300 | 74798046000 | 255500 | 255500 | 256000 | 255500 | 321 |
| 406 | 20241209 | 120200 | 74716002000 | 255500 | 255500 | 256000 | 255500 | 1357 |
| 407 | 20241209 | 120100 | 74369267000 | 255500 | 255500 | 256000 | 255500 | 227 |
| 408 | 20241209 | 120000 | 74311249000 | 255500 | 255500 | 256000 | 255500 | 897 |
| 409 | 20241209 | 115900 | 74081787000 | 256000 | 255500 | 256000 | 255500 | 326 |
| 410 | 20241209 | 115800 | 73998472000 | 255500 | 256000 | 256000 | 255500 | 433 |
| 411 | 20241209 | 115700 | 73887823000 | 255500 | 256000 | 256000 | 255500 | 455 |
| 412 | 20241209 | 115600 | 73771543500 | 256000 | 255500 | 256000 | 255000 | 1028 |
| 413 | 20241209 | 115500 | 73508943000 | 255000 | 255500 | 255500 | 255000 | 727 |
| 414 | 20241209 | 115400 | 73323272500 | 255500 | 255500 | 255500 | 255000 | 1746 |
| 415 | 20241209 | 115300 | 72877639000 | 255500 | 256000 | 256000 | 255000 | 4571 |
| 416 | 20241209 | 115200 | 71710064000 | 255500 | 255500 | 256000 | 255500 | 1585 |
| 417 | 20241209 | 115100 | 71305054500 | 255500 | 255500 | 256000 | 255500 | 491 |
| 418 | 20241209 | 115000 | 71179486000 | 255500 | 255500 | 256000 | 255500 | 501 |
| 419 | 20241209 | 114900 | 71051416000 | 255500 | 256000 | 256500 | 255500 | 4014 |
| 420 | 20241209 | 114800 | 70024203500 | 256000 | 256000 | 256500 | 256000 | 874 |
| 421 | 20241209 | 114700 | 69800413000 | 256000 | 256500 | 256500 | 256000 | 231 |
| 422 | 20241209 | 114600 | 69741240500 | 256500 | 256500 | 256500 | 256000 | 548 |
| 423 | 20241209 | 114500 | 69600926000 | 256000 | 256000 | 256500 | 256000 | 645 |
| 424 | 20241209 | 114400 | 69435750500 | 256500 | 256500 | 256500 | 256000 | 256 |
| 425 | 20241209 | 114300 | 69370196500 | 256000 | 256500 | 256500 | 256000 | 357 |
| 426 | 20241209 | 114200 | 69278756000 | 256500 | 256000 | 256500 | 256000 | 607 |
| 427 | 20241209 | 114100 | 69123329000 | 256500 | 256500 | 256500 | 256000 | 445 |
| 428 | 20241209 | 114000 | 69009366500 | 256000 | 256500 | 256500 | 256000 | 244 |
| 429 | 20241209 | 113900 | 68946867500 | 256500 | 256000 | 256500 | 256000 | 222 |
| 430 | 20241209 | 113800 | 68889990500 | 256000 | 256000 | 256500 | 256000 | 147 |
| 431 | 20241209 | 113700 | 68852340000 | 256000 | 256500 | 256500 | 256000 | 410 |
| 432 | 20241209 | 113600 | 68747280500 | 256000 | 256500 | 256500 | 256000 | 469 |
| 433 | 20241209 | 113500 | 68627155000 | 256500 | 256500 | 256500 | 256000 | 737 |
| 434 | 20241209 | 113400 | 68438226000 | 256500 | 256500 | 256500 | 256000 | 260 |
| 435 | 20241209 | 113300 | 68371619500 | 256000 | 256000 | 256500 | 256000 | 352 |
| 436 | 20241209 | 113200 | 68281414000 | 256000 | 256000 | 256500 | 256000 | 1906 |
| 437 | 20241209 | 113100 | 67793397000 | 256000 | 256000 | 256500 | 256000 | 531 |
| 438 | 20241209 | 113000 | 67657429000 | 256500 | 256500 | 256500 | 256000 | 298 |
| 439 | 20241209 | 112900 | 67581055500 | 256500 | 256500 | 256500 | 256000 | 669 |
| 440 | 20241209 | 112800 | 67409728000 | 256000 | 256500 | 256500 | 256000 | 712 |
| 441 | 20241209 | 112700 | 67227307000 | 256000 | 256000 | 256500 | 256000 | 862 |
| 442 | 20241209 | 112600 | 67006557500 | 256000 | 256000 | 256500 | 256000 | 988 |
| 443 | 20241209 | 112500 | 66753480500 | 256000 | 256000 | 256500 | 256000 | 455 |
| 444 | 20241209 | 112400 | 66636955500 | 256500 | 257000 | 257000 | 256000 | 2736 |
| 445 | 20241209 | 112300 | 65935275500 | 256500 | 256500 | 257000 | 256500 | 3086 |
| 446 | 20241209 | 112200 | 65143649000 | 256500 | 256500 | 257000 | 256500 | 443 |
| 447 | 20241209 | 112100 | 65029961500 | 257000 | 257000 | 257000 | 256500 | 561 |
| 448 | 20241209 | 112000 | 64885961500 | 256500 | 257000 | 257000 | 256500 | 358 |
| 449 | 20241209 | 111900 | 64794045500 | 257000 | 256500 | 257000 | 256500 | 168 |
| 450 | 20241209 | 111800 | 64750899500 | 256500 | 256500 | 257000 | 256500 | 723 |
| 451 | 20241209 | 111700 | 64565420000 | 257000 | 257000 | 257000 | 256500 | 423 |
| 452 | 20241209 | 111600 | 64456869000 | 257000 | 256500 | 257000 | 256500 | 380 |
| 453 | 20241209 | 111500 | 64359257000 | 257000 | 257000 | 257000 | 256500 | 298 |
| 454 | 20241209 | 111400 | 64282750500 | 256500 | 256500 | 257000 | 256000 | 1847 |
| 455 | 20241209 | 111300 | 63809076000 | 256500 | 256000 | 256500 | 256000 | 1927 |
| 456 | 20241209 | 111200 | 63315263500 | 256500 | 256500 | 257000 | 256000 | 2742 |
| 457 | 20241209 | 111100 | 62611929000 | 256500 | 258000 | 258000 | 256500 | 9313 |
| 458 | 20241209 | 111000 | 60217456000 | 258000 | 258000 | 258000 | 257500 | 266 |
| 459 | 20241209 | 110900 | 60148918500 | 257500 | 257500 | 258000 | 257500 | 362 |
| 460 | 20241209 | 110800 | 60055662500 | 258000 | 257500 | 258000 | 257500 | 309 |
| 461 | 20241209 | 110700 | 59976063500 | 257500 | 257500 | 258000 | 257500 | 313 |
| 462 | 20241209 | 110600 | 59895389500 | 258000 | 258000 | 258000 | 257500 | 841 |
| 463 | 20241209 | 110500 | 59678617000 | 258000 | 258000 | 258000 | 257500 | 147 |
| 464 | 20241209 | 110400 | 59640728000 | 257500 | 257500 | 258000 | 257500 | 481 |
| 465 | 20241209 | 110300 | 59516835000 | 257500 | 258000 | 258000 | 257500 | 849 |
| 466 | 20241209 | 110200 | 59298144500 | 258000 | 257500 | 258000 | 257500 | 446 |
| 467 | 20241209 | 110100 | 59183284000 | 257500 | 257500 | 258000 | 257500 | 165 |
| 468 | 20241209 | 110000 | 59140767000 | 258000 | 258000 | 258000 | 257500 | 338 |
| 469 | 20241209 | 105900 | 59053695000 | 258000 | 258000 | 258000 | 257500 | 418 |
| 470 | 20241209 | 105800 | 58945933000 | 258000 | 258500 | 258500 | 257500 | 3199 |
| 471 | 20241209 | 105700 | 58120806000 | 258000 | 258000 | 258500 | 258000 | 325 |
| 472 | 20241209 | 105600 | 58036933000 | 258000 | 258500 | 258500 | 258000 | 1759 |
| 473 | 20241209 | 105500 | 57583062000 | 258000 | 258000 | 258500 | 258000 | 276 |
| 474 | 20241209 | 105400 | 57511831500 | 258000 | 258000 | 258500 | 258000 | 706 |
| 475 | 20241209 | 105300 | 57329611000 | 258500 | 259000 | 259000 | 258000 | 2362 |
| 476 | 20241209 | 105200 | 56719149500 | 259000 | 258500 | 259000 | 258500 | 644 |
| 477 | 20241209 | 105100 | 56552639500 | 258500 | 259500 | 259500 | 258500 | 4143 |
| 478 | 20241209 | 105000 | 55480021500 | 259500 | 259500 | 259500 | 259000 | 469 |
| 479 | 20241209 | 104900 | 55358529000 | 259500 | 259000 | 259500 | 259000 | 525 |
| 480 | 20241209 | 104800 | 55222431500 | 259500 | 259000 | 259500 | 259000 | 1335 |
| 481 | 20241209 | 104700 | 54876351000 | 259500 | 259500 | 259500 | 259000 | 329 |
| 482 | 20241209 | 104600 | 54791044000 | 259000 | 259000 | 259500 | 259000 | 250 |
| 483 | 20241209 | 104500 | 54726275000 | 259500 | 259500 | 259500 | 259000 | 285 |
| 484 | 20241209 | 104400 | 54652377500 | 259500 | 259500 | 259500 | 259000 | 455 |
| 485 | 20241209 | 104300 | 54534408500 | 259500 | 259500 | 259500 | 259000 | 290 |
| 486 | 20241209 | 104200 | 54459178000 | 259000 | 259000 | 259500 | 259000 | 467 |
| 487 | 20241209 | 104100 | 54338201500 | 259500 | 259500 | 259500 | 259000 | 2729 |
| 488 | 20241209 | 104000 | 53630180500 | 259500 | 259500 | 260000 | 259500 | 260 |
| 489 | 20241209 | 103900 | 53562625500 | 259500 | 259500 | 260000 | 259500 | 227 |
| 490 | 20241209 | 103800 | 53503684000 | 260000 | 259500 | 260000 | 259500 | 192 |
| 491 | 20241209 | 103700 | 53453828500 | 260000 | 260000 | 260000 | 259500 | 370 |
| 492 | 20241209 | 103600 | 53357756500 | 259500 | 260000 | 260000 | 259500 | 238 |
| 493 | 20241209 | 103500 | 53295931500 | 260000 | 259500 | 260000 | 259500 | 216 |
| 494 | 20241209 | 103400 | 53239840500 | 260000 | 260000 | 260000 | 259500 | 997 |
| 495 | 20241209 | 103300 | 52980767500 | 260000 | 260000 | 260000 | 259500 | 452 |
| 496 | 20241209 | 103200 | 52863410500 | 259500 | 260000 | 260000 | 259500 | 242 |
| 497 | 20241209 | 103100 | 52800539500 | 260000 | 260000 | 260000 | 259500 | 450 |
| 498 | 20241209 | 103000 | 52683593500 | 259500 | 260000 | 260000 | 259500 | 233 |
| 499 | 20241209 | 102900 | 52623042000 | 260000 | 259500 | 260000 | 259500 | 653 |
| 500 | 20241209 | 102800 | 52453463500 | 259500 | 259500 | 260000 | 259500 | 182 |
| 501 | 20241209 | 102700 | 52406226000 | 260000 | 259500 | 260000 | 259500 | 366 |
| 502 | 20241209 | 102600 | 52311148500 | 260000 | 259500 | 260000 | 259500 | 595 |
| 503 | 20241209 | 102500 | 52156542500 | 259500 | 260500 | 260500 | 259500 | 763 |
| 504 | 20241209 | 102400 | 51958150500 | 260000 | 260000 | 260000 | 259500 | 563 |
| 505 | 20241209 | 102300 | 51811838500 | 259500 | 260500 | 260500 | 259500 | 1200 |
| 506 | 20241209 | 102200 | 51499854500 | 260000 | 260000 | 260500 | 259500 | 2602 |
| 507 | 20241209 | 102100 | 50823314000 | 260000 | 259500 | 260000 | 259500 | 226 |
| 508 | 20241209 | 102000 | 50764635500 | 259500 | 260000 | 260000 | 259500 | 334 |
| 509 | 20241209 | 101900 | 50677896000 | 259500 | 259500 | 260000 | 259500 | 639 |
| 510 | 20241209 | 101800 | 50512058500 | 259500 | 260000 | 260000 | 259500 | 162 |
| 511 | 20241209 | 101700 | 50469998500 | 259500 | 259500 | 260000 | 259500 | 313 |
| 512 | 20241209 | 101600 | 50388742000 | 259500 | 259500 | 260000 | 259500 | 317 |
| 513 | 20241209 | 101500 | 50306455000 | 259500 | 260000 | 260000 | 259500 | 202 |
| 514 | 20241209 | 101400 | 50254028000 | 259500 | 260000 | 260500 | 259500 | 2307 |
| 515 | 20241209 | 101300 | 49654349000 | 260000 | 260000 | 260500 | 260000 | 185 |
| 516 | 20241209 | 101200 | 49606239000 | 260500 | 260000 | 260500 | 259500 | 2367 |
| 517 | 20241209 | 101100 | 48990960500 | 260000 | 259500 | 260000 | 259500 | 149 |
| 518 | 20241209 | 101000 | 48952264000 | 259500 | 260000 | 260000 | 259500 | 556 |
| 519 | 20241209 | 100900 | 48807935500 | 260000 | 260000 | 260000 | 259500 | 308 |
| 520 | 20241209 | 100800 | 48727981000 | 259500 | 260000 | 260500 | 259500 | 1275 |
| 521 | 20241209 | 100700 | 48396505000 | 260500 | 260500 | 260500 | 260000 | 326 |
| 522 | 20241209 | 100600 | 48311680000 | 260500 | 260000 | 260500 | 260000 | 490 |
| 523 | 20241209 | 100500 | 48184241000 | 260000 | 260500 | 260500 | 260000 | 425 |
| 524 | 20241209 | 100400 | 48073620000 | 260500 | 260500 | 261000 | 260000 | 1436 |
| 525 | 20241209 | 100300 | 47699488500 | 260500 | 260500 | 261000 | 260500 | 363 |
| 526 | 20241209 | 100200 | 47604882500 | 260500 | 261000 | 261000 | 260500 | 218 |
| 527 | 20241209 | 100100 | 47548064000 | 260500 | 260000 | 261000 | 259500 | 3885 |
| 528 | 20241209 | 100000 | 46537076500 | 260000 | 260500 | 260500 | 259500 | 1905 |
| 529 | 20241209 | 095900 | 46041805500 | 260500 | 259500 | 260500 | 259500 | 4769 |
| 530 | 20241209 | 095800 | 44801925000 | 259500 | 259500 | 260000 | 259500 | 4545 |
| 531 | 20241209 | 095700 | 43621496000 | 259500 | 259000 | 259500 | 258500 | 2517 |
| 532 | 20241209 | 095600 | 42969457500 | 259000 | 259000 | 259500 | 258500 | 1719 |
| 533 | 20241209 | 095500 | 42524292500 | 258500 | 258500 | 259000 | 258000 | 1235 |
| 534 | 20241209 | 095400 | 42205190000 | 258000 | 258500 | 258500 | 258000 | 236 |
| 535 | 20241209 | 095300 | 42144217500 | 258500 | 258500 | 259000 | 258000 | 3185 |
| 536 | 20241209 | 095200 | 41320489000 | 259000 | 258500 | 259000 | 258000 | 1106 |
| 537 | 20241209 | 095100 | 41034593500 | 258500 | 258500 | 258500 | 258000 | 481 |
| 538 | 20241209 | 095000 | 40910343500 | 258500 | 258500 | 258500 | 258000 | 423 |
| 539 | 20241209 | 094900 | 40801098500 | 258500 | 258000 | 258500 | 258000 | 339 |
| 540 | 20241209 | 094800 | 40713516500 | 258500 | 258500 | 258500 | 258000 | 315 |
| 541 | 20241209 | 094700 | 40632184000 | 258500 | 258500 | 258500 | 258000 | 790 |
| 542 | 20241209 | 094600 | 40428054500 | 258000 | 257500 | 258500 | 257500 | 1652 |
| 543 | 20241209 | 094500 | 40001794500 | 257500 | 257500 | 258000 | 257500 | 1307 |
| 544 | 20241209 | 094400 | 39664739500 | 257500 | 257500 | 258000 | 257500 | 760 |
| 545 | 20241209 | 094300 | 39468894000 | 257500 | 258000 | 258000 | 257500 | 751 |
| 546 | 20241209 | 094200 | 39275389000 | 258000 | 258000 | 258500 | 257500 | 2854 |
| 547 | 20241209 | 094100 | 38539008500 | 258000 | 258000 | 258000 | 257500 | 896 |
| 548 | 20241209 | 094000 | 38307941500 | 257500 | 257000 | 258000 | 257000 | 3121 |
| 549 | 20241209 | 093900 | 37504342500 | 257500 | 257500 | 257500 | 257000 | 1144 |
| 550 | 20241209 | 093800 | 37210280000 | 257000 | 257500 | 257500 | 256500 | 2402 |
| 551 | 20241209 | 093700 | 36592921500 | 257500 | 257500 | 257500 | 257000 | 675 |
| 552 | 20241209 | 093600 | 36419323500 | 257500 | 257500 | 258000 | 256500 | 2673 |
| 553 | 20241209 | 093500 | 35731695500 | 257500 | 258000 | 258000 | 257000 | 3612 |
| 554 | 20241209 | 093400 | 34801540500 | 258000 | 257500 | 258000 | 257000 | 1626 |
| 555 | 20241209 | 093300 | 34382766500 | 257500 | 257500 | 257500 | 257000 | 1565 |
| 556 | 20241209 | 093200 | 33980121000 | 257000 | 256500 | 257500 | 256500 | 2199 |
| 557 | 20241209 | 093100 | 33415233500 | 257000 | 256500 | 257000 | 256000 | 3159 |
| 558 | 20241209 | 093000 | 32605301000 | 256000 | 256500 | 257000 | 256000 | 2274 |
| 559 | 20241209 | 092900 | 32022020500 | 256500 | 257000 | 257500 | 256500 | 1101 |
| 560 | 20241209 | 092800 | 31739241000 | 257000 | 256500 | 257500 | 256000 | 3310 |
| 561 | 20241209 | 092700 | 30889319500 | 256500 | 257000 | 257500 | 256000 | 6958 |
| 562 | 20241209 | 092600 | 29101177000 | 257500 | 258000 | 258000 | 257000 | 2482 |
| 563 | 20241209 | 092500 | 28462233000 | 258000 | 258500 | 259000 | 257500 | 7120 |
| 564 | 20241209 | 092400 | 26626015500 | 258500 | 258500 | 259000 | 258000 | 4080 |
| 565 | 20241209 | 092300 | 25571283000 | 258500 | 259000 | 259000 | 258500 | 2245 |
| 566 | 20241209 | 092200 | 24990411000 | 259000 | 259000 | 259500 | 258500 | 662 |
| 567 | 20241209 | 092100 | 24818988000 | 259000 | 259500 | 260000 | 258500 | 3418 |
| 568 | 20241209 | 092000 | 23932746500 | 260000 | 259500 | 260000 | 259500 | 587 |
| 569 | 20241209 | 091900 | 23780282000 | 259500 | 260000 | 260000 | 259000 | 1734 |
| 570 | 20241209 | 091800 | 23330042000 | 260000 | 260000 | 260500 | 259500 | 4048 |
| 571 | 20241209 | 091700 | 22277512000 | 260000 | 259500 | 260000 | 259000 | 1738 |
| 572 | 20241209 | 091600 | 21826269500 | 259500 | 259500 | 260000 | 259000 | 2924 |
| 573 | 20241209 | 091500 | 21067812000 | 259500 | 260000 | 260000 | 259500 | 938 |
| 574 | 20241209 | 091400 | 20824278500 | 259500 | 259000 | 260000 | 259000 | 1980 |
| 575 | 20241209 | 091300 | 20310283000 | 259500 | 259500 | 260000 | 259000 | 2217 |
| 576 | 20241209 | 091200 | 19735188000 | 259500 | 259000 | 260000 | 258500 | 3476 |
| 577 | 20241209 | 091100 | 18833426000 | 259000 | 259000 | 259000 | 258000 | 3867 |
| 578 | 20241209 | 091000 | 17833620000 | 259000 | 259500 | 259500 | 258500 | 2775 |
| 579 | 20241209 | 090900 | 17115061500 | 259000 | 259000 | 259500 | 258500 | 1850 |
| 580 | 20241209 | 090800 | 16635779500 | 259000 | 258500 | 259500 | 258500 | 2943 |
| 581 | 20241209 | 090700 | 15873465500 | 258500 | 258500 | 259000 | 257500 | 6082 |
| 582 | 20241209 | 090600 | 14301871500 | 258500 | 259000 | 259000 | 258500 | 3942 |
| 583 | 20241209 | 090500 | 13282434500 | 258500 | 258500 | 259500 | 258500 | 3360 |
| 584 | 20241209 | 090400 | 12412352000 | 259000 | 259500 | 259500 | 258500 | 2986 |
| 585 | 20241209 | 090300 | 11638898500 | 259500 | 260500 | 260500 | 259000 | 5395 |
| 586 | 20241209 | 090200 | 10238144000 | 259500 | 258500 | 260500 | 258000 | 11125 |
| 587 | 20241209 | 090100 | 7356580500 | 259000 | 259000 | 259500 | 258500 | 11061 |
| 588 | 20241209 | 090000 | 4492908500 | 259000 | 258500 | 260500 | 258500 | 17303 |