34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 3 | 20241217 | 184400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 4 | 20241217 | 184300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 5 | 20241217 | 184200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 6 | 20241217 | 184100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 7 | 20241217 | 184000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 8 | 20241217 | 183900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 9 | 20241217 | 183800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 10 | 20241217 | 183700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 11 | 20241217 | 183600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 12 | 20241217 | 183500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 13 | 20241217 | 183400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 14 | 20241217 | 183300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 15 | 20241217 | 183200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 16 | 20241217 | 183100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 17 | 20241217 | 183000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 18 | 20241217 | 182900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 19 | 20241217 | 182800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 20 | 20241217 | 182700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 21 | 20241217 | 182600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 22 | 20241217 | 182500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 23 | 20241217 | 182400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 24 | 20241217 | 182300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 25 | 20241217 | 182200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 26 | 20241217 | 182100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 27 | 20241217 | 182000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 28 | 20241217 | 181900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 29 | 20241217 | 181800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 30 | 20241217 | 181700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 31 | 20241217 | 181600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 32 | 20241217 | 181500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 33 | 20241217 | 181400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 34 | 20241217 | 181300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 35 | 20241217 | 181200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 36 | 20241217 | 181100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 37 | 20241217 | 181000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 38 | 20241217 | 180900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 39 | 20241217 | 180800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 40 | 20241217 | 180700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 41 | 20241217 | 180600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 42 | 20241217 | 180500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 43 | 20241217 | 180400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 44 | 20241217 | 180300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 45 | 20241217 | 180200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 46 | 20241217 | 180100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 47 | 20241217 | 180000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 48 | 20241217 | 175900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 49 | 20241217 | 175800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 50 | 20241217 | 175700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 51 | 20241217 | 175600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 52 | 20241217 | 175500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 53 | 20241217 | 175400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 54 | 20241217 | 175300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 55 | 20241217 | 175200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 56 | 20241217 | 175100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 57 | 20241217 | 175000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 58 | 20241217 | 174900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 59 | 20241217 | 174800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 60 | 20241217 | 174700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 61 | 20241217 | 174600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 62 | 20241217 | 174500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 63 | 20241217 | 174400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 64 | 20241217 | 174300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 65 | 20241217 | 174200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 66 | 20241217 | 174100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 67 | 20241217 | 174000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 68 | 20241217 | 173900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 69 | 20241217 | 173800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 70 | 20241217 | 173700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 71 | 20241217 | 173600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 72 | 20241217 | 173500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 73 | 20241217 | 173400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 74 | 20241217 | 173300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 75 | 20241217 | 173200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 76 | 20241217 | 173100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 77 | 20241217 | 173000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 78 | 20241217 | 172900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 79 | 20241217 | 172800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 80 | 20241217 | 172700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 81 | 20241217 | 172600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 82 | 20241217 | 172500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 83 | 20241217 | 172400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 84 | 20241217 | 172300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 85 | 20241217 | 172200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 86 | 20241217 | 172100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 87 | 20241217 | 172000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 88 | 20241217 | 171900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 89 | 20241217 | 171800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 90 | 20241217 | 171700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 91 | 20241217 | 171600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 92 | 20241217 | 171500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 93 | 20241217 | 171400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 94 | 20241217 | 171300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 95 | 20241217 | 171200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 96 | 20241217 | 171100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 97 | 20241217 | 171000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 98 | 20241217 | 170900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 99 | 20241217 | 170800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 100 | 20241217 | 170700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 101 | 20241217 | 170600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 102 | 20241217 | 170500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 103 | 20241217 | 170400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 104 | 20241217 | 170300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 105 | 20241217 | 170200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 106 | 20241217 | 170100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 107 | 20241217 | 170000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 108 | 20241217 | 165900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 109 | 20241217 | 165800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 110 | 20241217 | 165700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 111 | 20241217 | 165600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 112 | 20241217 | 165500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 113 | 20241217 | 165400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 114 | 20241217 | 165300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 115 | 20241217 | 165200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 116 | 20241217 | 165100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 117 | 20241217 | 165000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 118 | 20241217 | 164900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 119 | 20241217 | 164800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 120 | 20241217 | 164700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 121 | 20241217 | 164600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 122 | 20241217 | 164500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 123 | 20241217 | 164400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 124 | 20241217 | 164300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 125 | 20241217 | 164200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 126 | 20241217 | 164100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 127 | 20241217 | 164000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 128 | 20241217 | 163900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 129 | 20241217 | 163800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 130 | 20241217 | 163700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 131 | 20241217 | 163600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 132 | 20241217 | 163500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 133 | 20241217 | 163400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 134 | 20241217 | 163300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 135 | 20241217 | 163200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 136 | 20241217 | 163100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 137 | 20241217 | 163000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 138 | 20241217 | 162900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 139 | 20241217 | 162800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 140 | 20241217 | 162700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 141 | 20241217 | 162600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 142 | 20241217 | 162500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 143 | 20241217 | 162400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 144 | 20241217 | 162300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 145 | 20241217 | 162200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 146 | 20241217 | 162100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 147 | 20241217 | 162000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 148 | 20241217 | 161900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 149 | 20241217 | 161800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 150 | 20241217 | 161700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 151 | 20241217 | 161600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 152 | 20241217 | 161500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 153 | 20241217 | 161400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 154 | 20241217 | 161300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 155 | 20241217 | 161200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 156 | 20241217 | 161100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 157 | 20241217 | 161000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 158 | 20241217 | 160900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 159 | 20241217 | 160800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 160 | 20241217 | 160700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 161 | 20241217 | 160600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 162 | 20241217 | 160500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 163 | 20241217 | 160400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 164 | 20241217 | 160300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 165 | 20241217 | 160200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 166 | 20241217 | 160100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 167 | 20241217 | 160000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 168 | 20241217 | 155900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 169 | 20241217 | 155800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 170 | 20241217 | 155700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 171 | 20241217 | 155600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 172 | 20241217 | 155500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 173 | 20241217 | 155400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 174 | 20241217 | 155300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 175 | 20241217 | 155200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 176 | 20241217 | 155100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 177 | 20241217 | 155000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 178 | 20241217 | 154900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 179 | 20241217 | 154800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 180 | 20241217 | 154700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 181 | 20241217 | 154600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 182 | 20241217 | 154500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 183 | 20241217 | 154400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 184 | 20241217 | 154300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 185 | 20241217 | 154200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 186 | 20241217 | 154100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 187 | 20241217 | 154000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 188 | 20241217 | 153900 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 189 | 20241217 | 153800 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 190 | 20241217 | 153700 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 191 | 20241217 | 153600 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 192 | 20241217 | 153500 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 193 | 20241217 | 153400 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 194 | 20241217 | 153300 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 195 | 20241217 | 153200 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 196 | 20241217 | 153100 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 197 | 20241217 | 153000 | 149780680500 | 264000 | 264000 | 264000 | 264000 | 44596 |
| 198 | 20241217 | 152900 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20241217 | 152800 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 200 | 20241217 | 152700 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20241217 | 152600 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20241217 | 152500 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 203 | 20241217 | 152400 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 204 | 20241217 | 152300 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 205 | 20241217 | 152200 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 206 | 20241217 | 152100 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 207 | 20241217 | 152000 | 138007336500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 208 | 20241217 | 151900 | 138007336500 | 264500 | 264000 | 265000 | 264000 | 1669 |
| 209 | 20241217 | 151800 | 137565930000 | 264000 | 263500 | 264500 | 263500 | 2341 |
| 210 | 20241217 | 151700 | 136948125500 | 264000 | 264000 | 264500 | 263500 | 4637 |
| 211 | 20241217 | 151600 | 135723344000 | 264000 | 264000 | 264500 | 263000 | 3679 |
| 212 | 20241217 | 151500 | 134752974000 | 263500 | 262500 | 264000 | 262500 | 9018 |
| 213 | 20241217 | 151400 | 132381258000 | 262500 | 263000 | 263000 | 262500 | 4680 |
| 214 | 20241217 | 151300 | 131152504500 | 263000 | 263000 | 263000 | 262500 | 4006 |
| 215 | 20241217 | 151200 | 130100626500 | 262500 | 262500 | 263000 | 262500 | 4028 |
| 216 | 20241217 | 151100 | 129042853000 | 262500 | 262000 | 263500 | 262000 | 5483 |
| 217 | 20241217 | 151000 | 127603138500 | 262000 | 262500 | 263000 | 262000 | 4528 |
| 218 | 20241217 | 150900 | 126416130500 | 262500 | 263000 | 263000 | 262000 | 4424 |
| 219 | 20241217 | 150800 | 125255541000 | 262500 | 262500 | 263500 | 262000 | 14270 |
| 220 | 20241217 | 150700 | 121508627000 | 262500 | 262500 | 263000 | 262000 | 5219 |
| 221 | 20241217 | 150600 | 120138422000 | 263000 | 263000 | 263500 | 262500 | 4952 |
| 222 | 20241217 | 150500 | 118837871500 | 263000 | 263000 | 263500 | 263000 | 5397 |
| 223 | 20241217 | 150400 | 117418123500 | 263000 | 263000 | 263500 | 263000 | 5058 |
| 224 | 20241217 | 150300 | 116087690500 | 263000 | 263000 | 263500 | 263000 | 4178 |
| 225 | 20241217 | 150200 | 114988754500 | 263000 | 263500 | 263500 | 263000 | 3879 |
| 226 | 20241217 | 150100 | 113968364500 | 263000 | 264000 | 264000 | 263000 | 3723 |
| 227 | 20241217 | 150000 | 112988650000 | 263500 | 263500 | 264000 | 263500 | 4851 |
| 228 | 20241217 | 145900 | 111710327000 | 263500 | 263500 | 264000 | 263500 | 2567 |
| 229 | 20241217 | 145800 | 111033833500 | 263500 | 263500 | 264000 | 263500 | 1947 |
| 230 | 20241217 | 145700 | 110520701500 | 264000 | 263500 | 264000 | 263500 | 744 |
| 231 | 20241217 | 145600 | 110324553000 | 264000 | 264000 | 264000 | 263500 | 574 |
| 232 | 20241217 | 145500 | 110173197000 | 264000 | 264000 | 264000 | 263500 | 896 |
| 233 | 20241217 | 145400 | 109937015000 | 264000 | 264000 | 264500 | 263500 | 3504 |
| 234 | 20241217 | 145300 | 109011960500 | 264000 | 264000 | 264500 | 264000 | 892 |
| 235 | 20241217 | 145200 | 108776413000 | 264500 | 264000 | 264500 | 264000 | 1286 |
| 236 | 20241217 | 145100 | 108436837500 | 264000 | 264500 | 264500 | 264000 | 718 |
| 237 | 20241217 | 145000 | 108247195000 | 264000 | 264000 | 264500 | 264000 | 583 |
| 238 | 20241217 | 144900 | 108093191500 | 264000 | 264500 | 264500 | 264000 | 498 |
| 239 | 20241217 | 144800 | 107961660000 | 264000 | 264000 | 264500 | 264000 | 1133 |
| 240 | 20241217 | 144700 | 107662466500 | 264000 | 264000 | 264500 | 264000 | 666 |
| 241 | 20241217 | 144600 | 107486566000 | 264000 | 264500 | 264500 | 264000 | 415 |
| 242 | 20241217 | 144500 | 107376971000 | 264000 | 264500 | 264500 | 264000 | 394 |
| 243 | 20241217 | 144400 | 107272915500 | 264500 | 264000 | 264500 | 264000 | 1257 |
| 244 | 20241217 | 144300 | 106941013500 | 264000 | 264500 | 264500 | 264000 | 515 |
| 245 | 20241217 | 144200 | 106805024000 | 264500 | 264000 | 264500 | 264000 | 608 |
| 246 | 20241217 | 144100 | 106644464000 | 264500 | 264000 | 264500 | 264000 | 567 |
| 247 | 20241217 | 144000 | 106494734500 | 264500 | 264000 | 264500 | 264000 | 417 |
| 248 | 20241217 | 143900 | 106384626500 | 264500 | 265000 | 265000 | 264000 | 866 |
| 249 | 20241217 | 143800 | 106155715500 | 265000 | 264500 | 265000 | 264500 | 932 |
| 250 | 20241217 | 143700 | 105909177000 | 264500 | 264500 | 265000 | 264500 | 1419 |
| 251 | 20241217 | 143600 | 105533832000 | 264500 | 264500 | 265000 | 264500 | 875 |
| 252 | 20241217 | 143500 | 105302367500 | 264500 | 264500 | 265000 | 264500 | 755 |
| 253 | 20241217 | 143400 | 105102643000 | 264500 | 264500 | 265000 | 264500 | 712 |
| 254 | 20241217 | 143300 | 104914295500 | 264500 | 264500 | 265000 | 264500 | 401 |
| 255 | 20241217 | 143200 | 104808209000 | 265000 | 265000 | 265000 | 264500 | 627 |
| 256 | 20241217 | 143100 | 104642342500 | 264500 | 265000 | 265000 | 264500 | 550 |
| 257 | 20241217 | 143000 | 104496848000 | 264500 | 264500 | 265000 | 264500 | 451 |
| 258 | 20241217 | 142900 | 104377513500 | 265000 | 264500 | 265000 | 264500 | 430 |
| 259 | 20241217 | 142800 | 104263645000 | 264500 | 264500 | 265000 | 264500 | 506 |
| 260 | 20241217 | 142700 | 104129762000 | 265000 | 265000 | 265000 | 264500 | 474 |
| 261 | 20241217 | 142600 | 104004348000 | 264500 | 264500 | 265000 | 264500 | 716 |
| 262 | 20241217 | 142500 | 103814905000 | 264500 | 264500 | 265000 | 264500 | 261 |
| 263 | 20241217 | 142400 | 103745822000 | 264500 | 264500 | 265000 | 264500 | 312 |
| 264 | 20241217 | 142300 | 103663209500 | 264500 | 264000 | 265000 | 264000 | 3285 |
| 265 | 20241217 | 142200 | 102794152500 | 264000 | 264500 | 264500 | 264000 | 1647 |
| 266 | 20241217 | 142100 | 102358853500 | 264000 | 264000 | 264500 | 264000 | 329 |
| 267 | 20241217 | 142000 | 102271902500 | 264500 | 264500 | 264500 | 264000 | 490 |
| 268 | 20241217 | 141900 | 102142473000 | 264000 | 264500 | 264500 | 264000 | 382 |
| 269 | 20241217 | 141800 | 102041543000 | 264500 | 264000 | 264500 | 264000 | 1190 |
| 270 | 20241217 | 141700 | 101726874000 | 264000 | 264500 | 264500 | 264000 | 505 |
| 271 | 20241217 | 141600 | 101593472500 | 264000 | 264500 | 264500 | 264000 | 464 |
| 272 | 20241217 | 141500 | 101470904000 | 264000 | 264500 | 264500 | 264000 | 477 |
| 273 | 20241217 | 141400 | 101344906000 | 264500 | 264000 | 264500 | 264000 | 550 |
| 274 | 20241217 | 141300 | 101199622000 | 264500 | 265000 | 265000 | 264000 | 2759 |
| 275 | 20241217 | 141200 | 100471041500 | 265000 | 265000 | 265000 | 264500 | 1388 |
| 276 | 20241217 | 141100 | 100103850000 | 264500 | 264500 | 265000 | 264500 | 838 |
| 277 | 20241217 | 141000 | 99882163000 | 265000 | 264500 | 265000 | 264500 | 459 |
| 278 | 20241217 | 140900 | 99760709500 | 264500 | 264500 | 265000 | 264500 | 373 |
| 279 | 20241217 | 140800 | 99662008500 | 264500 | 264500 | 265000 | 264500 | 1748 |
| 280 | 20241217 | 140700 | 99199635500 | 264500 | 264500 | 265000 | 264500 | 863 |
| 281 | 20241217 | 140600 | 98971345000 | 264500 | 264500 | 265000 | 264500 | 339 |
| 282 | 20241217 | 140500 | 98881618000 | 265000 | 265000 | 265500 | 264500 | 1952 |
| 283 | 20241217 | 140400 | 98364407500 | 265500 | 265000 | 265500 | 265000 | 1274 |
| 284 | 20241217 | 140300 | 98026769000 | 265000 | 265000 | 265500 | 265000 | 342 |
| 285 | 20241217 | 140200 | 97936099500 | 265000 | 265000 | 265500 | 265000 | 313 |
| 286 | 20241217 | 140100 | 97853127000 | 265000 | 265000 | 265500 | 265000 | 238 |
| 287 | 20241217 | 140000 | 97790015000 | 265000 | 265000 | 265500 | 265000 | 625 |
| 288 | 20241217 | 135900 | 97624346000 | 265000 | 265000 | 265500 | 265000 | 803 |
| 289 | 20241217 | 135800 | 97411506500 | 265000 | 265000 | 265500 | 265000 | 409 |
| 290 | 20241217 | 135700 | 97303075000 | 265500 | 265500 | 265500 | 265000 | 1543 |
| 291 | 20241217 | 135600 | 96893459000 | 265000 | 265000 | 265500 | 265000 | 116 |
| 292 | 20241217 | 135500 | 96862697500 | 265000 | 265500 | 265500 | 265000 | 174 |
| 293 | 20241217 | 135400 | 96816533000 | 265500 | 265000 | 265500 | 265000 | 134 |
| 294 | 20241217 | 135300 | 96780998500 | 265500 | 265500 | 265500 | 265000 | 189 |
| 295 | 20241217 | 135200 | 96730887500 | 265500 | 265500 | 265500 | 265000 | 130 |
| 296 | 20241217 | 135100 | 96696414000 | 265000 | 265500 | 265500 | 265000 | 289 |
| 297 | 20241217 | 135000 | 96619753000 | 265000 | 265000 | 265500 | 265000 | 86 |
| 298 | 20241217 | 134900 | 96596941500 | 265500 | 264500 | 265500 | 264500 | 2578 |
| 299 | 20241217 | 134800 | 95913799500 | 265000 | 265000 | 265000 | 264500 | 223 |
| 300 | 20241217 | 134700 | 95854730000 | 264500 | 264500 | 265000 | 264500 | 232 |
| 301 | 20241217 | 134600 | 95793328000 | 264500 | 264500 | 265000 | 264000 | 2634 |
| 302 | 20241217 | 134500 | 95096709000 | 264500 | 265000 | 265000 | 264500 | 1704 |
| 303 | 20241217 | 134400 | 94645980000 | 265000 | 264500 | 265000 | 264500 | 417 |
| 304 | 20241217 | 134300 | 94535552500 | 264500 | 265000 | 265000 | 264500 | 315 |
| 305 | 20241217 | 134200 | 94452201000 | 264500 | 265000 | 265000 | 264500 | 301 |
| 306 | 20241217 | 134100 | 94372569000 | 264500 | 264500 | 265000 | 264500 | 754 |
| 307 | 20241217 | 134000 | 94172889000 | 264500 | 264500 | 265000 | 264500 | 726 |
| 308 | 20241217 | 133900 | 93980842500 | 264500 | 264500 | 265000 | 264500 | 283 |
| 309 | 20241217 | 133800 | 93905972000 | 264500 | 264500 | 265000 | 264500 | 692 |
| 310 | 20241217 | 133700 | 93722742000 | 264500 | 264500 | 265000 | 264500 | 232 |
| 311 | 20241217 | 133600 | 93661360000 | 264500 | 264500 | 265000 | 264500 | 435 |
| 312 | 20241217 | 133500 | 93546272000 | 265000 | 264500 | 265000 | 264500 | 1011 |
| 313 | 20241217 | 133400 | 93278432500 | 265000 | 265000 | 265500 | 265000 | 992 |
| 314 | 20241217 | 133300 | 93015547500 | 265000 | 265500 | 265500 | 265000 | 871 |
| 315 | 20241217 | 133200 | 92784720500 | 265000 | 265000 | 265500 | 265000 | 200 |
| 316 | 20241217 | 133100 | 92731715000 | 265000 | 265000 | 265500 | 265000 | 157 |
| 317 | 20241217 | 133000 | 92690104500 | 265000 | 265000 | 265500 | 265000 | 324 |
| 318 | 20241217 | 132900 | 92604230000 | 265000 | 265000 | 265500 | 265000 | 261 |
| 319 | 20241217 | 132800 | 92535061500 | 265000 | 265000 | 265500 | 265000 | 212 |
| 320 | 20241217 | 132700 | 92478878000 | 265500 | 265000 | 265500 | 265000 | 314 |
| 321 | 20241217 | 132600 | 92395649500 | 265000 | 265000 | 265500 | 265000 | 238 |
| 322 | 20241217 | 132500 | 92332568500 | 265500 | 265500 | 266000 | 265000 | 218 |
| 323 | 20241217 | 132400 | 92274743000 | 265500 | 265500 | 265500 | 265000 | 829 |
| 324 | 20241217 | 132300 | 92054667000 | 265000 | 264000 | 266000 | 264000 | 7360 |
| 325 | 20241217 | 132200 | 90104710000 | 264500 | 264000 | 264500 | 264000 | 244 |
| 326 | 20241217 | 132100 | 90040224000 | 264000 | 264000 | 264500 | 264000 | 244 |
| 327 | 20241217 | 132000 | 89975803500 | 264000 | 264000 | 264500 | 264000 | 149 |
| 328 | 20241217 | 131900 | 89936436500 | 264500 | 264500 | 264500 | 264000 | 310 |
| 329 | 20241217 | 131800 | 89854541500 | 264000 | 264000 | 264500 | 264000 | 284 |
| 330 | 20241217 | 131700 | 89779558500 | 264000 | 265000 | 265000 | 264000 | 1666 |
| 331 | 20241217 | 131600 | 89339092000 | 264500 | 263500 | 265000 | 263500 | 3353 |
| 332 | 20241217 | 131500 | 88452980500 | 263500 | 264000 | 264500 | 263500 | 5528 |
| 333 | 20241217 | 131400 | 86994327500 | 264000 | 264000 | 264500 | 264000 | 878 |
| 334 | 20241217 | 131300 | 86762304500 | 264500 | 264500 | 264500 | 264000 | 336 |
| 335 | 20241217 | 131200 | 86673454000 | 264500 | 264500 | 265000 | 264000 | 948 |
| 336 | 20241217 | 131100 | 86422703500 | 264500 | 264500 | 265000 | 264500 | 370 |
| 337 | 20241217 | 131000 | 86324835000 | 264500 | 265000 | 265000 | 264000 | 3333 |
| 338 | 20241217 | 130900 | 85443205500 | 264500 | 264500 | 265000 | 264500 | 807 |
| 339 | 20241217 | 130800 | 85229751500 | 264500 | 264500 | 265000 | 264500 | 762 |
| 340 | 20241217 | 130700 | 85028193000 | 265000 | 265000 | 265500 | 264500 | 432 |
| 341 | 20241217 | 130600 | 84913807500 | 265000 | 265000 | 265500 | 265000 | 154 |
| 342 | 20241217 | 130500 | 84872995000 | 265000 | 265000 | 265500 | 265000 | 767 |
| 343 | 20241217 | 130400 | 84669722000 | 265000 | 264500 | 265500 | 264500 | 1070 |
| 344 | 20241217 | 130300 | 84386234500 | 264500 | 265000 | 265000 | 264500 | 500 |
| 345 | 20241217 | 130200 | 84253919500 | 265000 | 264500 | 265000 | 264500 | 1391 |
| 346 | 20241217 | 130100 | 83885878500 | 265000 | 264500 | 265000 | 264500 | 287 |
| 347 | 20241217 | 130000 | 83809933000 | 264500 | 265000 | 265000 | 264500 | 313 |
| 348 | 20241217 | 125900 | 83727089000 | 265000 | 265000 | 265000 | 264500 | 336 |
| 349 | 20241217 | 125800 | 83638200500 | 265000 | 265000 | 265000 | 264500 | 502 |
| 350 | 20241217 | 125700 | 83505320000 | 264500 | 264500 | 265000 | 264500 | 510 |
| 351 | 20241217 | 125600 | 83370283000 | 264500 | 265000 | 265000 | 264500 | 397 |
| 352 | 20241217 | 125500 | 83265197000 | 264500 | 265000 | 265000 | 264500 | 279 |
| 353 | 20241217 | 125400 | 83191344500 | 265000 | 265000 | 265500 | 265000 | 338 |
| 354 | 20241217 | 125300 | 83101771000 | 265000 | 265000 | 265500 | 264500 | 433 |
| 355 | 20241217 | 125200 | 82987052500 | 265000 | 265000 | 265500 | 265000 | 691 |
| 356 | 20241217 | 125100 | 82803923000 | 265000 | 265000 | 265500 | 264500 | 1717 |
| 357 | 20241217 | 125000 | 82348917500 | 265000 | 265000 | 265500 | 265000 | 293 |
| 358 | 20241217 | 124900 | 82271263000 | 265500 | 265000 | 265500 | 265000 | 385 |
| 359 | 20241217 | 124800 | 82169229000 | 265500 | 265000 | 265500 | 265000 | 188 |
| 360 | 20241217 | 124700 | 82119403000 | 265000 | 265000 | 265500 | 265000 | 685 |
| 361 | 20241217 | 124600 | 81937873500 | 265000 | 265000 | 265500 | 265000 | 146 |
| 362 | 20241217 | 124500 | 81899171500 | 265000 | 265000 | 265500 | 265000 | 953 |
| 363 | 20241217 | 124400 | 81646622000 | 265000 | 265000 | 265500 | 265000 | 215 |
| 364 | 20241217 | 124300 | 81589640000 | 265000 | 265500 | 265500 | 265000 | 269 |
| 365 | 20241217 | 124200 | 81518338000 | 265000 | 265000 | 265500 | 265000 | 697 |
| 366 | 20241217 | 124100 | 81333627500 | 265000 | 265000 | 265500 | 265000 | 382 |
| 367 | 20241217 | 124000 | 81232378000 | 265000 | 265500 | 265500 | 265000 | 271 |
| 368 | 20241217 | 123900 | 81160520500 | 265000 | 265000 | 265500 | 265000 | 181 |
| 369 | 20241217 | 123800 | 81112547000 | 265000 | 265000 | 265500 | 265000 | 1522 |
| 370 | 20241217 | 123700 | 80709208000 | 265000 | 265000 | 265500 | 265000 | 475 |
| 371 | 20241217 | 123600 | 80583321500 | 265000 | 265000 | 265500 | 265000 | 387 |
| 372 | 20241217 | 123500 | 80480762500 | 265000 | 265500 | 265500 | 265000 | 196 |
| 373 | 20241217 | 123400 | 80428797500 | 265000 | 265000 | 265500 | 265000 | 834 |
| 374 | 20241217 | 123300 | 80207580000 | 265000 | 265000 | 265500 | 264500 | 675 |
| 375 | 20241217 | 123200 | 80028720000 | 264500 | 264500 | 265000 | 264500 | 1123 |
| 376 | 20241217 | 123100 | 79731144000 | 264500 | 264500 | 265000 | 264500 | 943 |
| 377 | 20241217 | 123000 | 79481390000 | 265000 | 265000 | 265500 | 264500 | 3227 |
| 378 | 20241217 | 122900 | 78626249500 | 265000 | 265000 | 265500 | 265000 | 1459 |
| 379 | 20241217 | 122800 | 78239593500 | 265000 | 265000 | 265500 | 265000 | 776 |
| 380 | 20241217 | 122700 | 78033936000 | 265000 | 265000 | 265500 | 265000 | 648 |
| 381 | 20241217 | 122600 | 77862211000 | 265500 | 265500 | 265500 | 265000 | 647 |
| 382 | 20241217 | 122500 | 77690617500 | 265000 | 265000 | 265500 | 265000 | 694 |
| 383 | 20241217 | 122400 | 77506701000 | 265500 | 265500 | 265500 | 265000 | 482 |
| 384 | 20241217 | 122300 | 77378957000 | 265500 | 266000 | 266500 | 265000 | 4138 |
| 385 | 20241217 | 122200 | 76279250500 | 266000 | 266500 | 266500 | 266000 | 401 |
| 386 | 20241217 | 122100 | 76172465500 | 266500 | 266000 | 266500 | 266000 | 324 |
| 387 | 20241217 | 122000 | 76086204500 | 266500 | 266000 | 266500 | 266000 | 2744 |
| 388 | 20241217 | 121900 | 75355267500 | 266000 | 266000 | 266500 | 266000 | 688 |
| 389 | 20241217 | 121800 | 75172170000 | 266500 | 266000 | 266500 | 266000 | 334 |
| 390 | 20241217 | 121700 | 75083266500 | 266000 | 266500 | 266500 | 266000 | 248 |
| 391 | 20241217 | 121600 | 75017258500 | 266000 | 266500 | 266500 | 266000 | 246 |
| 392 | 20241217 | 121500 | 74951809000 | 266000 | 266000 | 266500 | 266000 | 695 |
| 393 | 20241217 | 121400 | 74766928500 | 266000 | 266500 | 266500 | 266000 | 336 |
| 394 | 20241217 | 121300 | 74677538500 | 266000 | 265500 | 266500 | 265500 | 1696 |
| 395 | 20241217 | 121200 | 74226409500 | 265500 | 265500 | 266000 | 265500 | 187 |
| 396 | 20241217 | 121100 | 74176755000 | 265500 | 266500 | 266500 | 265500 | 639 |
| 397 | 20241217 | 121000 | 74006809000 | 266000 | 266500 | 266500 | 266000 | 505 |
| 398 | 20241217 | 120900 | 73872470000 | 266500 | 266000 | 266500 | 266000 | 1116 |
| 399 | 20241217 | 120800 | 73575603000 | 266500 | 266000 | 266500 | 266000 | 283 |
| 400 | 20241217 | 120700 | 73500310500 | 266000 | 266000 | 266500 | 266000 | 677 |
| 401 | 20241217 | 120600 | 73320223500 | 266000 | 266000 | 266500 | 266000 | 791 |
| 402 | 20241217 | 120500 | 73109814500 | 266000 | 266000 | 266500 | 266000 | 534 |
| 403 | 20241217 | 120400 | 72967759500 | 266000 | 266000 | 266500 | 265500 | 501 |
| 404 | 20241217 | 120300 | 72834496500 | 266000 | 267000 | 267000 | 266000 | 963 |
| 405 | 20241217 | 120200 | 72578231000 | 266500 | 266500 | 267000 | 266500 | 889 |
| 406 | 20241217 | 120100 | 72341247000 | 266500 | 266500 | 267000 | 266000 | 1216 |
| 407 | 20241217 | 120000 | 72017052000 | 266000 | 266500 | 266500 | 266000 | 164 |
| 408 | 20241217 | 115900 | 71973416000 | 266000 | 266000 | 266500 | 266000 | 860 |
| 409 | 20241217 | 115800 | 71744548000 | 266000 | 266000 | 266500 | 266000 | 234 |
| 410 | 20241217 | 115700 | 71682293000 | 266000 | 266000 | 266500 | 266000 | 166 |
| 411 | 20241217 | 115600 | 71638110000 | 266000 | 266000 | 266500 | 266000 | 259 |
| 412 | 20241217 | 115500 | 71569169500 | 266000 | 266000 | 266500 | 266000 | 437 |
| 413 | 20241217 | 115400 | 71452843500 | 266000 | 266000 | 266500 | 266000 | 179 |
| 414 | 20241217 | 115300 | 71405221500 | 266000 | 266000 | 266500 | 266000 | 231 |
| 415 | 20241217 | 115200 | 71343757500 | 266000 | 266000 | 266500 | 266000 | 374 |
| 416 | 20241217 | 115100 | 71244159500 | 266000 | 266000 | 266500 | 266000 | 408 |
| 417 | 20241217 | 115000 | 71135608500 | 266000 | 266000 | 266500 | 265500 | 1405 |
| 418 | 20241217 | 114900 | 70761548000 | 266000 | 266500 | 266500 | 266000 | 265 |
| 419 | 20241217 | 114800 | 70691042000 | 266000 | 266000 | 266500 | 266000 | 178 |
| 420 | 20241217 | 114700 | 70643689500 | 266500 | 266000 | 266500 | 266000 | 306 |
| 421 | 20241217 | 114600 | 70562222000 | 266500 | 265500 | 266500 | 265500 | 487 |
| 422 | 20241217 | 114500 | 70432634000 | 265500 | 266500 | 266500 | 265500 | 219 |
| 423 | 20241217 | 114400 | 70374393500 | 266000 | 266000 | 266500 | 265500 | 401 |
| 424 | 20241217 | 114300 | 70267812000 | 266000 | 266000 | 266500 | 266000 | 465 |
| 425 | 20241217 | 114200 | 70144078000 | 266500 | 266500 | 266500 | 266000 | 202 |
| 426 | 20241217 | 114100 | 70090332500 | 266000 | 266000 | 266500 | 266000 | 162 |
| 427 | 20241217 | 114000 | 70047231000 | 266000 | 266500 | 267000 | 266000 | 736 |
| 428 | 20241217 | 113900 | 69851120500 | 266500 | 266500 | 267000 | 266000 | 408 |
| 429 | 20241217 | 113800 | 69742400500 | 266500 | 266500 | 266500 | 266000 | 238 |
| 430 | 20241217 | 113700 | 69679035500 | 266000 | 266500 | 266500 | 266000 | 141 |
| 431 | 20241217 | 113600 | 69641521500 | 266500 | 266500 | 266500 | 266000 | 168 |
| 432 | 20241217 | 113500 | 69596793500 | 266500 | 266500 | 267000 | 266000 | 1370 |
| 433 | 20241217 | 113400 | 69232069500 | 266500 | 267000 | 267000 | 266500 | 496 |
| 434 | 20241217 | 113300 | 69099817500 | 266500 | 266500 | 267000 | 266500 | 327 |
| 435 | 20241217 | 113200 | 69012653500 | 266500 | 266500 | 267000 | 266500 | 242 |
| 436 | 20241217 | 113100 | 68948108000 | 266500 | 266500 | 267500 | 266500 | 287 |
| 437 | 20241217 | 113000 | 68871545500 | 267000 | 266500 | 267000 | 266500 | 831 |
| 438 | 20241217 | 112900 | 68649742500 | 266500 | 266500 | 267000 | 266500 | 419 |
| 439 | 20241217 | 112800 | 68537948000 | 266500 | 266500 | 267000 | 266500 | 499 |
| 440 | 20241217 | 112700 | 68404887000 | 266500 | 267000 | 267500 | 266500 | 778 |
| 441 | 20241217 | 112600 | 68197180500 | 267000 | 267000 | 267500 | 267000 | 656 |
| 442 | 20241217 | 112500 | 68022012000 | 267500 | 267000 | 267500 | 267000 | 217 |
| 443 | 20241217 | 112400 | 67964013000 | 267000 | 266500 | 267500 | 266500 | 2148 |
| 444 | 20241217 | 112300 | 67390446500 | 267000 | 266500 | 267000 | 266500 | 598 |
| 445 | 20241217 | 112200 | 67230989000 | 266500 | 266500 | 267000 | 266500 | 365 |
| 446 | 20241217 | 112100 | 67133714000 | 267000 | 266500 | 267000 | 266500 | 516 |
| 447 | 20241217 | 112000 | 66996177500 | 266500 | 267000 | 267000 | 266500 | 239 |
| 448 | 20241217 | 111900 | 66932474000 | 267000 | 267000 | 267000 | 266500 | 68 |
| 449 | 20241217 | 111800 | 66914344000 | 266500 | 267000 | 267500 | 266500 | 1303 |
| 450 | 20241217 | 111700 | 66566435000 | 267500 | 267000 | 267500 | 267000 | 98 |
| 451 | 20241217 | 111600 | 66540249000 | 267500 | 267500 | 267500 | 267000 | 276 |
| 452 | 20241217 | 111500 | 66466527000 | 267500 | 267500 | 267500 | 267000 | 166 |
| 453 | 20241217 | 111400 | 66422143500 | 267000 | 267000 | 267500 | 267000 | 162 |
| 454 | 20241217 | 111300 | 66378871500 | 267000 | 266500 | 267500 | 266000 | 2879 |
| 455 | 20241217 | 111200 | 65610399000 | 266500 | 266500 | 266500 | 266000 | 265 |
| 456 | 20241217 | 111100 | 65539878000 | 266500 | 266000 | 266500 | 266000 | 882 |
| 457 | 20241217 | 111000 | 65305147000 | 266000 | 267000 | 267000 | 266000 | 222 |
| 458 | 20241217 | 110900 | 65246077000 | 266500 | 266500 | 267000 | 266000 | 339 |
| 459 | 20241217 | 110800 | 65155726500 | 266500 | 266500 | 267000 | 266000 | 942 |
| 460 | 20241217 | 110700 | 64904683000 | 266000 | 266000 | 266500 | 266000 | 1220 |
| 461 | 20241217 | 110600 | 64580026500 | 266500 | 266500 | 267000 | 266000 | 650 |
| 462 | 20241217 | 110500 | 64406799000 | 266500 | 266500 | 267000 | 266500 | 703 |
| 463 | 20241217 | 110400 | 64219444500 | 267000 | 266500 | 267000 | 266500 | 192 |
| 464 | 20241217 | 110300 | 64168273000 | 266500 | 266500 | 267000 | 266500 | 268 |
| 465 | 20241217 | 110200 | 64096832000 | 266500 | 266500 | 266500 | 266500 | 191 |
| 466 | 20241217 | 110100 | 64045930500 | 267000 | 267500 | 267500 | 266500 | 1107 |
| 467 | 20241217 | 110000 | 63750348000 | 267500 | 267500 | 267500 | 267000 | 266 |
| 468 | 20241217 | 105900 | 63679304500 | 267000 | 267000 | 267500 | 267000 | 2884 |
| 469 | 20241217 | 105800 | 62907866500 | 267000 | 266500 | 267500 | 266000 | 3906 |
| 470 | 20241217 | 105700 | 61866051000 | 266000 | 266000 | 266500 | 266000 | 311 |
| 471 | 20241217 | 105600 | 61783236500 | 266000 | 266000 | 266500 | 266000 | 500 |
| 472 | 20241217 | 105500 | 61650031000 | 266000 | 266500 | 266500 | 266000 | 518 |
| 473 | 20241217 | 105400 | 61512063000 | 266000 | 266500 | 266500 | 266000 | 337 |
| 474 | 20241217 | 105300 | 61422401500 | 266000 | 266000 | 266500 | 266000 | 392 |
| 475 | 20241217 | 105200 | 61318107000 | 266500 | 266500 | 267000 | 266000 | 588 |
| 476 | 20241217 | 105100 | 61161483000 | 267000 | 266500 | 267000 | 266500 | 416 |
| 477 | 20241217 | 105000 | 61050589000 | 266500 | 267500 | 267500 | 266500 | 714 |
| 478 | 20241217 | 104900 | 60859951500 | 267500 | 266500 | 267500 | 266500 | 718 |
| 479 | 20241217 | 104800 | 60668004500 | 266500 | 266000 | 268000 | 266000 | 5321 |
| 480 | 20241217 | 104700 | 59247346000 | 266500 | 266000 | 266500 | 266000 | 280 |
| 481 | 20241217 | 104600 | 59172797000 | 266000 | 267000 | 267000 | 266000 | 2638 |
| 482 | 20241217 | 104500 | 58469733000 | 266500 | 266500 | 267000 | 266500 | 229 |
| 483 | 20241217 | 104400 | 58408656500 | 266500 | 266500 | 267000 | 266500 | 193 |
| 484 | 20241217 | 104300 | 58357175000 | 266500 | 267000 | 267000 | 266500 | 549 |
| 485 | 20241217 | 104200 | 58210674500 | 266500 | 267000 | 267000 | 266500 | 108 |
| 486 | 20241217 | 104100 | 58181868000 | 267000 | 267000 | 267000 | 266500 | 487 |
| 487 | 20241217 | 104000 | 58051881000 | 267000 | 266500 | 267000 | 266500 | 285 |
| 488 | 20241217 | 103900 | 57975817000 | 267000 | 266500 | 267000 | 266500 | 251 |
| 489 | 20241217 | 103800 | 57908895500 | 266500 | 267000 | 267000 | 266500 | 243 |
| 490 | 20241217 | 103700 | 57844092000 | 267000 | 266000 | 267500 | 265500 | 9558 |
| 491 | 20241217 | 103600 | 55296235000 | 266000 | 265500 | 266000 | 265500 | 571 |
| 492 | 20241217 | 103500 | 55144559500 | 266000 | 266000 | 266000 | 265500 | 292 |
| 493 | 20241217 | 103400 | 55067014500 | 266000 | 265500 | 266000 | 265500 | 319 |
| 494 | 20241217 | 103300 | 54982233000 | 265500 | 265500 | 266000 | 265500 | 164 |
| 495 | 20241217 | 103200 | 54938668500 | 265500 | 265500 | 266000 | 265500 | 299 |
| 496 | 20241217 | 103100 | 54859256000 | 266000 | 266000 | 266000 | 265500 | 248 |
| 497 | 20241217 | 103000 | 54793346000 | 266000 | 265500 | 266500 | 265500 | 2125 |
| 498 | 20241217 | 102900 | 54228101500 | 266000 | 266500 | 266500 | 265500 | 1328 |
| 499 | 20241217 | 102800 | 53874838000 | 266000 | 266000 | 266500 | 266000 | 338 |
| 500 | 20241217 | 102700 | 53784901000 | 266000 | 266000 | 266500 | 266000 | 271 |
| 501 | 20241217 | 102600 | 53712799000 | 266000 | 266000 | 266500 | 265500 | 860 |
| 502 | 20241217 | 102500 | 53484051500 | 266000 | 266000 | 266500 | 265000 | 4740 |
| 503 | 20241217 | 102400 | 52224004500 | 266500 | 266000 | 266500 | 266000 | 629 |
| 504 | 20241217 | 102300 | 52056622000 | 266000 | 266500 | 266500 | 266000 | 392 |
| 505 | 20241217 | 102200 | 51952168500 | 266500 | 265500 | 266500 | 265500 | 1009 |
| 506 | 20241217 | 102100 | 51683834500 | 265500 | 265500 | 266000 | 265000 | 339 |
| 507 | 20241217 | 102000 | 51593831500 | 265500 | 265000 | 265500 | 265000 | 1026 |
| 508 | 20241217 | 101900 | 51321490000 | 265500 | 264000 | 265500 | 264000 | 6812 |
| 509 | 20241217 | 101800 | 49517772000 | 264500 | 264500 | 264500 | 264000 | 292 |
| 510 | 20241217 | 101700 | 49440676500 | 264500 | 264500 | 264500 | 264000 | 192 |
| 511 | 20241217 | 101600 | 49389934500 | 264500 | 265000 | 265000 | 264500 | 774 |
| 512 | 20241217 | 101500 | 49185163000 | 264500 | 265000 | 265000 | 264500 | 318 |
| 513 | 20241217 | 101400 | 49100978500 | 265000 | 265500 | 266000 | 264500 | 1629 |
| 514 | 20241217 | 101300 | 48668684500 | 265500 | 265500 | 266000 | 265000 | 1303 |
| 515 | 20241217 | 101200 | 48322672500 | 265500 | 264500 | 265500 | 264500 | 2719 |
| 516 | 20241217 | 101100 | 47602322000 | 264500 | 264500 | 265000 | 264000 | 1602 |
| 517 | 20241217 | 101000 | 47178582000 | 264500 | 264000 | 264500 | 263500 | 4456 |
| 518 | 20241217 | 100900 | 46002343500 | 264000 | 264000 | 264000 | 263500 | 649 |
| 519 | 20241217 | 100800 | 45831282500 | 263500 | 263500 | 264000 | 263500 | 345 |
| 520 | 20241217 | 100700 | 45740368000 | 263500 | 264000 | 264000 | 263500 | 256 |
| 521 | 20241217 | 100600 | 45672859000 | 263500 | 263500 | 264000 | 263000 | 2302 |
| 522 | 20241217 | 100500 | 45066278000 | 263500 | 264000 | 264000 | 263500 | 2345 |
| 523 | 20241217 | 100400 | 44448363000 | 263500 | 263500 | 264000 | 263500 | 423 |
| 524 | 20241217 | 100300 | 44336848500 | 263500 | 263000 | 264000 | 263000 | 1475 |
| 525 | 20241217 | 100200 | 43948339000 | 263000 | 262500 | 264000 | 262500 | 7398 |
| 526 | 20241217 | 100100 | 42002174000 | 262500 | 263500 | 264000 | 262500 | 10647 |
| 527 | 20241217 | 100000 | 39199269500 | 263500 | 264000 | 264000 | 263500 | 1442 |
| 528 | 20241217 | 095900 | 38819284000 | 263500 | 263500 | 264000 | 263500 | 824 |
| 529 | 20241217 | 095800 | 38601897000 | 263500 | 263500 | 264000 | 263500 | 975 |
| 530 | 20241217 | 095700 | 38344921500 | 263500 | 263500 | 264000 | 263500 | 1395 |
| 531 | 20241217 | 095600 | 37977017000 | 263500 | 263500 | 264000 | 263500 | 647 |
| 532 | 20241217 | 095500 | 37806477500 | 264000 | 263500 | 264000 | 263500 | 391 |
| 533 | 20241217 | 095400 | 37703374500 | 263500 | 263500 | 264000 | 263000 | 9101 |
| 534 | 20241217 | 095300 | 35305762000 | 263500 | 263500 | 264000 | 263500 | 585 |
| 535 | 20241217 | 095200 | 35151534000 | 263500 | 263500 | 264000 | 263500 | 807 |
| 536 | 20241217 | 095100 | 34938850000 | 263500 | 264000 | 264000 | 263500 | 1797 |
| 537 | 20241217 | 095000 | 34464989500 | 263500 | 264000 | 264000 | 263500 | 218 |
| 538 | 20241217 | 094900 | 34407498500 | 263500 | 264000 | 264000 | 263500 | 387 |
| 539 | 20241217 | 094800 | 34305496000 | 263500 | 264000 | 264000 | 263500 | 303 |
| 540 | 20241217 | 094700 | 34225586500 | 264000 | 263500 | 264000 | 263500 | 529 |
| 541 | 20241217 | 094600 | 34086053000 | 263500 | 264000 | 264000 | 263500 | 939 |
| 542 | 20241217 | 094500 | 33838557500 | 264000 | 263500 | 264000 | 263500 | 551 |
| 543 | 20241217 | 094400 | 33693323500 | 263500 | 264000 | 264000 | 263500 | 485 |
| 544 | 20241217 | 094300 | 33565515000 | 263500 | 263500 | 264000 | 263500 | 156 |
| 545 | 20241217 | 094200 | 33524386500 | 263500 | 263500 | 264000 | 263000 | 2207 |
| 546 | 20241217 | 094100 | 32942121500 | 263500 | 263500 | 264000 | 263000 | 1110 |
| 547 | 20241217 | 094000 | 32649812500 | 264000 | 263000 | 264000 | 262500 | 7099 |
| 548 | 20241217 | 093900 | 30780720500 | 262500 | 263000 | 263000 | 262500 | 1138 |
| 549 | 20241217 | 093800 | 30481839500 | 262500 | 263000 | 263500 | 262500 | 3406 |
| 550 | 20241217 | 093700 | 29586165000 | 263000 | 263000 | 263500 | 263000 | 536 |
| 551 | 20241217 | 093600 | 29445173500 | 263500 | 263500 | 263500 | 263000 | 664 |
| 552 | 20241217 | 093500 | 29270507500 | 263500 | 263500 | 264500 | 263000 | 4722 |
| 553 | 20241217 | 093400 | 28024859500 | 263000 | 263000 | 263500 | 263000 | 1782 |
| 554 | 20241217 | 093300 | 27555762000 | 263000 | 263500 | 263500 | 263000 | 1853 |
| 555 | 20241217 | 093200 | 27068125000 | 263500 | 263500 | 263500 | 263000 | 447 |
| 556 | 20241217 | 093100 | 26950506500 | 263500 | 263500 | 264000 | 263000 | 1326 |
| 557 | 20241217 | 093000 | 26601218500 | 263500 | 263500 | 264000 | 263000 | 1550 |
| 558 | 20241217 | 092900 | 26193112000 | 263500 | 262500 | 264000 | 262500 | 6475 |
| 559 | 20241217 | 092800 | 24489335500 | 262500 | 263000 | 263500 | 262500 | 6401 |
| 560 | 20241217 | 092700 | 22806264000 | 263000 | 264000 | 264000 | 263000 | 3976 |
| 561 | 20241217 | 092600 | 21758319000 | 264000 | 263500 | 264000 | 263500 | 878 |
| 562 | 20241217 | 092500 | 21526790500 | 264000 | 263500 | 264000 | 263000 | 2362 |
| 563 | 20241217 | 092400 | 20904555500 | 263500 | 263500 | 264000 | 263000 | 2644 |
| 564 | 20241217 | 092300 | 20208063000 | 263500 | 264000 | 264000 | 263500 | 1292 |
| 565 | 20241217 | 092200 | 19867538000 | 264000 | 263500 | 264000 | 263000 | 1491 |
| 566 | 20241217 | 092100 | 19474424500 | 263500 | 264000 | 264000 | 263000 | 2998 |
| 567 | 20241217 | 092000 | 18684440000 | 263500 | 264000 | 264000 | 263500 | 1893 |
| 568 | 20241217 | 091900 | 18185621500 | 264000 | 263500 | 264500 | 263000 | 4987 |
| 569 | 20241217 | 091800 | 16870554000 | 263500 | 263500 | 264000 | 263000 | 4092 |
| 570 | 20241217 | 091700 | 15792496000 | 264000 | 264000 | 264500 | 263500 | 6165 |
| 571 | 20241217 | 091600 | 14165618500 | 264000 | 264500 | 264500 | 264000 | 1312 |
| 572 | 20241217 | 091500 | 13819167000 | 264500 | 264500 | 264500 | 264000 | 762 |
| 573 | 20241217 | 091400 | 13617943500 | 264500 | 264500 | 265000 | 264000 | 2250 |
| 574 | 20241217 | 091300 | 13022876500 | 264500 | 264500 | 265000 | 264500 | 2588 |
| 575 | 20241217 | 091200 | 12338318000 | 265000 | 265000 | 265500 | 264500 | 4037 |
| 576 | 20241217 | 091100 | 11268860500 | 265500 | 266000 | 266000 | 265000 | 5092 |
| 577 | 20241217 | 091000 | 9917417500 | 265500 | 265500 | 266000 | 265500 | 1243 |
| 578 | 20241217 | 090900 | 9587267000 | 266000 | 266000 | 266000 | 265500 | 1512 |
| 579 | 20241217 | 090800 | 9185796000 | 265500 | 265500 | 266000 | 265500 | 5532 |
| 580 | 20241217 | 090700 | 7716969500 | 265500 | 266500 | 267000 | 265500 | 5034 |
| 581 | 20241217 | 090600 | 6377007000 | 266500 | 267000 | 267500 | 266500 | 3928 |
| 582 | 20241217 | 090500 | 5327317500 | 267500 | 268000 | 268500 | 267000 | 2422 |
| 583 | 20241217 | 090400 | 4678734500 | 268500 | 269000 | 269000 | 268000 | 1499 |
| 584 | 20241217 | 090300 | 4276238500 | 269000 | 269500 | 270000 | 268500 | 1732 |
| 585 | 20241217 | 090200 | 3809964000 | 269500 | 270500 | 271500 | 269500 | 2167 |
| 586 | 20241217 | 090100 | 3224030500 | 270500 | 270500 | 271000 | 269500 | 6111 |
| 587 | 20241217 | 090000 | 1573105000 | 270500 | 271000 | 271500 | 270500 | 5575 |