34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 3 | 20241219 | 184400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 4 | 20241219 | 184300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 5 | 20241219 | 184200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 6 | 20241219 | 184100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 7 | 20241219 | 184000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 8 | 20241219 | 183900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 9 | 20241219 | 183800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 10 | 20241219 | 183700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 11 | 20241219 | 183600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 12 | 20241219 | 183500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 13 | 20241219 | 183400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 14 | 20241219 | 183300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 15 | 20241219 | 183200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 16 | 20241219 | 183100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 17 | 20241219 | 183000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 18 | 20241219 | 182900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 19 | 20241219 | 182800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 20 | 20241219 | 182700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 21 | 20241219 | 182600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 22 | 20241219 | 182500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 23 | 20241219 | 182400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 24 | 20241219 | 182300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 25 | 20241219 | 182200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 26 | 20241219 | 182100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 27 | 20241219 | 182000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 28 | 20241219 | 181900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 29 | 20241219 | 181800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 30 | 20241219 | 181700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 31 | 20241219 | 181600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 32 | 20241219 | 181500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 33 | 20241219 | 181400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 34 | 20241219 | 181300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 35 | 20241219 | 181200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 36 | 20241219 | 181100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 37 | 20241219 | 181000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 38 | 20241219 | 180900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 39 | 20241219 | 180800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 40 | 20241219 | 180700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 41 | 20241219 | 180600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 42 | 20241219 | 180500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 43 | 20241219 | 180400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 44 | 20241219 | 180300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 45 | 20241219 | 180200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 46 | 20241219 | 180100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 47 | 20241219 | 180000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 48 | 20241219 | 175900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 49 | 20241219 | 175800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 50 | 20241219 | 175700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 51 | 20241219 | 175600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 52 | 20241219 | 175500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 53 | 20241219 | 175400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 54 | 20241219 | 175300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 55 | 20241219 | 175200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 56 | 20241219 | 175100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 57 | 20241219 | 175000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 58 | 20241219 | 174900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 59 | 20241219 | 174800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 60 | 20241219 | 174700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 61 | 20241219 | 174600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 62 | 20241219 | 174500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 63 | 20241219 | 174400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 64 | 20241219 | 174300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 65 | 20241219 | 174200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 66 | 20241219 | 174100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 67 | 20241219 | 174000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 68 | 20241219 | 173900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 69 | 20241219 | 173800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 70 | 20241219 | 173700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 71 | 20241219 | 173600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 72 | 20241219 | 173500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 73 | 20241219 | 173400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 74 | 20241219 | 173300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 75 | 20241219 | 173200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 76 | 20241219 | 173100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 77 | 20241219 | 173000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 78 | 20241219 | 172900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 79 | 20241219 | 172800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 80 | 20241219 | 172700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 81 | 20241219 | 172600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 82 | 20241219 | 172500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 83 | 20241219 | 172400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 84 | 20241219 | 172300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 85 | 20241219 | 172200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 86 | 20241219 | 172100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 87 | 20241219 | 172000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 88 | 20241219 | 171900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 89 | 20241219 | 171800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 90 | 20241219 | 171700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 91 | 20241219 | 171600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 92 | 20241219 | 171500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 93 | 20241219 | 171400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 94 | 20241219 | 171300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 95 | 20241219 | 171200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 96 | 20241219 | 171100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 97 | 20241219 | 171000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 98 | 20241219 | 170900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 99 | 20241219 | 170800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 100 | 20241219 | 170700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 101 | 20241219 | 170600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 102 | 20241219 | 170500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 103 | 20241219 | 170400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 104 | 20241219 | 170300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 105 | 20241219 | 170200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 106 | 20241219 | 170100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 107 | 20241219 | 170000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 108 | 20241219 | 165900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 109 | 20241219 | 165800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 110 | 20241219 | 165700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 111 | 20241219 | 165600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 112 | 20241219 | 165500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 113 | 20241219 | 165400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 114 | 20241219 | 165300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 115 | 20241219 | 165200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 116 | 20241219 | 165100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 117 | 20241219 | 165000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 118 | 20241219 | 164900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 119 | 20241219 | 164800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 120 | 20241219 | 164700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 121 | 20241219 | 164600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 122 | 20241219 | 164500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 123 | 20241219 | 164400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 124 | 20241219 | 164300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 125 | 20241219 | 164200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 126 | 20241219 | 164100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 127 | 20241219 | 164000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 128 | 20241219 | 163900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 129 | 20241219 | 163800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 130 | 20241219 | 163700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 131 | 20241219 | 163600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 132 | 20241219 | 163500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 133 | 20241219 | 163400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 134 | 20241219 | 163300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 135 | 20241219 | 163200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 136 | 20241219 | 163100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 137 | 20241219 | 163000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 138 | 20241219 | 162900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 139 | 20241219 | 162800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 140 | 20241219 | 162700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 141 | 20241219 | 162600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 142 | 20241219 | 162500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 143 | 20241219 | 162400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 144 | 20241219 | 162300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 145 | 20241219 | 162200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 146 | 20241219 | 162100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 147 | 20241219 | 162000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 148 | 20241219 | 161900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 149 | 20241219 | 161800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 150 | 20241219 | 161700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 151 | 20241219 | 161600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 152 | 20241219 | 161500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 153 | 20241219 | 161400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 154 | 20241219 | 161300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 155 | 20241219 | 161200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 156 | 20241219 | 161100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 157 | 20241219 | 161000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 158 | 20241219 | 160900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 159 | 20241219 | 160800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 160 | 20241219 | 160700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 161 | 20241219 | 160600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 162 | 20241219 | 160500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 163 | 20241219 | 160400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 164 | 20241219 | 160300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 165 | 20241219 | 160200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 166 | 20241219 | 160100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 167 | 20241219 | 160000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 168 | 20241219 | 155900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 169 | 20241219 | 155800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 170 | 20241219 | 155700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 171 | 20241219 | 155600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 172 | 20241219 | 155500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 173 | 20241219 | 155400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 174 | 20241219 | 155300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 175 | 20241219 | 155200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 176 | 20241219 | 155100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 177 | 20241219 | 155000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 178 | 20241219 | 154900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 179 | 20241219 | 154800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 180 | 20241219 | 154700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 181 | 20241219 | 154600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 182 | 20241219 | 154500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 183 | 20241219 | 154400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 184 | 20241219 | 154300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 185 | 20241219 | 154200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 186 | 20241219 | 154100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 187 | 20241219 | 154000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 188 | 20241219 | 153900 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 189 | 20241219 | 153800 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 190 | 20241219 | 153700 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 191 | 20241219 | 153600 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 192 | 20241219 | 153500 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 193 | 20241219 | 153400 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 194 | 20241219 | 153300 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 195 | 20241219 | 153200 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 196 | 20241219 | 153100 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 197 | 20241219 | 153000 | 72647771000 | 263000 | 263000 | 263000 | 263000 | 18102 |
| 198 | 20241219 | 152900 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 199 | 20241219 | 152800 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 200 | 20241219 | 152700 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 201 | 20241219 | 152600 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 202 | 20241219 | 152500 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 203 | 20241219 | 152400 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 204 | 20241219 | 152300 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 205 | 20241219 | 152200 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 206 | 20241219 | 152100 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 207 | 20241219 | 152000 | 67886945000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 208 | 20241219 | 151900 | 67886945000 | 263500 | 263000 | 264000 | 263000 | 1333 |
| 209 | 20241219 | 151800 | 67535592000 | 263000 | 263500 | 263500 | 263000 | 438 |
| 210 | 20241219 | 151700 | 67420209000 | 263500 | 264000 | 264000 | 263000 | 505 |
| 211 | 20241219 | 151600 | 67287074000 | 264000 | 263500 | 264000 | 263000 | 609 |
| 212 | 20241219 | 151500 | 67126620000 | 263500 | 263500 | 264000 | 263000 | 689 |
| 213 | 20241219 | 151400 | 66945186000 | 263500 | 263000 | 264000 | 262500 | 3992 |
| 214 | 20241219 | 151300 | 65894215500 | 263000 | 262500 | 263000 | 262500 | 739 |
| 215 | 20241219 | 151200 | 65700095000 | 263000 | 262500 | 263000 | 262500 | 857 |
| 216 | 20241219 | 151100 | 65474875500 | 263000 | 263000 | 263000 | 262500 | 344 |
| 217 | 20241219 | 151000 | 65384523000 | 262500 | 262500 | 263000 | 262500 | 613 |
| 218 | 20241219 | 150900 | 65223599500 | 262500 | 263000 | 263000 | 262500 | 842 |
| 219 | 20241219 | 150800 | 65002448000 | 262500 | 263000 | 263000 | 262500 | 356 |
| 220 | 20241219 | 150700 | 64908947000 | 262500 | 262500 | 263000 | 262500 | 353 |
| 221 | 20241219 | 150600 | 64816233000 | 262500 | 262500 | 263000 | 262500 | 365 |
| 222 | 20241219 | 150500 | 64720403000 | 262500 | 263000 | 263000 | 262500 | 645 |
| 223 | 20241219 | 150400 | 64550944000 | 262500 | 263000 | 263000 | 262500 | 645 |
| 224 | 20241219 | 150300 | 64381474500 | 263000 | 262500 | 263000 | 262500 | 207 |
| 225 | 20241219 | 150200 | 64327127000 | 263000 | 262500 | 263000 | 262500 | 329 |
| 226 | 20241219 | 150100 | 64240733000 | 263000 | 263500 | 263500 | 262500 | 2041 |
| 227 | 20241219 | 150000 | 63704005500 | 263500 | 263000 | 263500 | 263000 | 1014 |
| 228 | 20241219 | 145900 | 63437304500 | 263000 | 263000 | 263500 | 263000 | 364 |
| 229 | 20241219 | 145800 | 63341540000 | 263500 | 263500 | 263500 | 263000 | 158 |
| 230 | 20241219 | 145700 | 63299937000 | 263000 | 263500 | 263500 | 263000 | 391 |
| 231 | 20241219 | 145600 | 63196942500 | 263500 | 263000 | 263500 | 263000 | 323 |
| 232 | 20241219 | 145500 | 63111885500 | 263500 | 263500 | 263500 | 263000 | 222 |
| 233 | 20241219 | 145400 | 63053423000 | 263000 | 263500 | 263500 | 263000 | 778 |
| 234 | 20241219 | 145300 | 62848489500 | 263000 | 263500 | 263500 | 263000 | 322 |
| 235 | 20241219 | 145200 | 62763745000 | 263500 | 263500 | 263500 | 263000 | 167 |
| 236 | 20241219 | 145100 | 62719785500 | 263500 | 263000 | 263500 | 263000 | 135 |
| 237 | 20241219 | 145000 | 62684241500 | 263000 | 263500 | 263500 | 263000 | 296 |
| 238 | 20241219 | 144900 | 62606266000 | 263500 | 263500 | 263500 | 263000 | 399 |
| 239 | 20241219 | 144800 | 62501232000 | 263000 | 263500 | 263500 | 263000 | 155 |
| 240 | 20241219 | 144700 | 62460427500 | 263500 | 264000 | 264000 | 263000 | 312 |
| 241 | 20241219 | 144600 | 62378216500 | 263500 | 263500 | 264000 | 263000 | 290 |
| 242 | 20241219 | 144500 | 62301800000 | 263500 | 264000 | 264000 | 263000 | 155 |
| 243 | 20241219 | 144400 | 62260960000 | 263500 | 263000 | 263500 | 263000 | 479 |
| 244 | 20241219 | 144300 | 62134776500 | 263000 | 263500 | 263500 | 263000 | 128 |
| 245 | 20241219 | 144200 | 62101075000 | 263500 | 263500 | 264000 | 263500 | 726 |
| 246 | 20241219 | 144100 | 61909758500 | 263500 | 264000 | 264000 | 263500 | 237 |
| 247 | 20241219 | 144000 | 61847241000 | 264000 | 264000 | 264000 | 263500 | 222 |
| 248 | 20241219 | 143900 | 61788716500 | 264000 | 264000 | 264000 | 263500 | 661 |
| 249 | 20241219 | 143800 | 61614417000 | 264000 | 264000 | 264000 | 263500 | 184 |
| 250 | 20241219 | 143700 | 61565881000 | 263500 | 263500 | 264000 | 263500 | 207 |
| 251 | 20241219 | 143600 | 61511306000 | 263500 | 263500 | 264000 | 263500 | 866 |
| 252 | 20241219 | 143500 | 61283087000 | 264000 | 263500 | 264000 | 263500 | 97 |
| 253 | 20241219 | 143400 | 61257488000 | 263500 | 263500 | 264000 | 263500 | 204 |
| 254 | 20241219 | 143300 | 61203652500 | 263500 | 263500 | 264000 | 263500 | 547 |
| 255 | 20241219 | 143200 | 61059297500 | 263500 | 264000 | 264000 | 263500 | 899 |
| 256 | 20241219 | 143100 | 60822116000 | 264000 | 263500 | 264000 | 263500 | 284 |
| 257 | 20241219 | 143000 | 60747197000 | 263500 | 264000 | 264000 | 263500 | 200 |
| 258 | 20241219 | 142900 | 60694444500 | 264000 | 263500 | 264000 | 263500 | 298 |
| 259 | 20241219 | 142800 | 60615852500 | 264000 | 263500 | 264000 | 263500 | 506 |
| 260 | 20241219 | 142700 | 60482371500 | 263500 | 264000 | 264500 | 263500 | 1626 |
| 261 | 20241219 | 142600 | 60053032000 | 264000 | 264000 | 264500 | 264000 | 128 |
| 262 | 20241219 | 142500 | 60019218500 | 264500 | 264500 | 264500 | 264000 | 201 |
| 263 | 20241219 | 142400 | 59966073500 | 264000 | 264000 | 264500 | 264000 | 297 |
| 264 | 20241219 | 142300 | 59887545000 | 264000 | 264000 | 264500 | 264000 | 162 |
| 265 | 20241219 | 142200 | 59844765500 | 264000 | 264000 | 264500 | 264000 | 218 |
| 266 | 20241219 | 142100 | 59787202000 | 264500 | 264500 | 264500 | 264000 | 131 |
| 267 | 20241219 | 142000 | 59752576000 | 264500 | 264000 | 264500 | 264000 | 267 |
| 268 | 20241219 | 141900 | 59682005500 | 264500 | 264000 | 264500 | 264000 | 527 |
| 269 | 20241219 | 141800 | 59542849000 | 264500 | 264500 | 265000 | 264000 | 1969 |
| 270 | 20241219 | 141700 | 59022060500 | 264500 | 265000 | 265000 | 264500 | 180 |
| 271 | 20241219 | 141600 | 58974393000 | 264500 | 264500 | 265000 | 264500 | 328 |
| 272 | 20241219 | 141500 | 58887543500 | 265000 | 264500 | 265000 | 264500 | 177 |
| 273 | 20241219 | 141400 | 58840650500 | 264500 | 264500 | 265000 | 264500 | 218 |
| 274 | 20241219 | 141300 | 58782906500 | 264500 | 265000 | 265000 | 264500 | 202 |
| 275 | 20241219 | 141200 | 58729418500 | 264500 | 264500 | 265000 | 264500 | 275 |
| 276 | 20241219 | 141100 | 58656567500 | 265000 | 265000 | 265000 | 264500 | 868 |
| 277 | 20241219 | 141000 | 58426758500 | 264500 | 264500 | 265000 | 264500 | 263 |
| 278 | 20241219 | 140900 | 58357122000 | 264500 | 265000 | 265000 | 264500 | 238 |
| 279 | 20241219 | 140800 | 58294103500 | 265000 | 265000 | 265000 | 264500 | 135 |
| 280 | 20241219 | 140700 | 58258360000 | 264500 | 265000 | 265000 | 264500 | 128 |
| 281 | 20241219 | 140600 | 58224458500 | 265000 | 265000 | 265500 | 265000 | 1522 |
| 282 | 20241219 | 140500 | 57821075000 | 265500 | 265000 | 265500 | 265000 | 136 |
| 283 | 20241219 | 140400 | 57784992500 | 265500 | 265500 | 265500 | 265000 | 201 |
| 284 | 20241219 | 140300 | 57731653000 | 265000 | 265000 | 265500 | 265000 | 123 |
| 285 | 20241219 | 140200 | 57699017000 | 265000 | 265500 | 265500 | 265000 | 200 |
| 286 | 20241219 | 140100 | 57645946500 | 265500 | 265000 | 265500 | 265000 | 108 |
| 287 | 20241219 | 140000 | 57617287000 | 265000 | 265500 | 265500 | 265000 | 190 |
| 288 | 20241219 | 135900 | 57566866500 | 265000 | 265500 | 265500 | 265000 | 891 |
| 289 | 20241219 | 135800 | 57330316000 | 265000 | 265000 | 265500 | 265000 | 106 |
| 290 | 20241219 | 135700 | 57302192000 | 265500 | 265500 | 265500 | 265000 | 134 |
| 291 | 20241219 | 135600 | 57266634000 | 265000 | 265500 | 265500 | 265000 | 127 |
| 292 | 20241219 | 135500 | 57232933500 | 265000 | 265000 | 265500 | 265000 | 161 |
| 293 | 20241219 | 135400 | 57190211000 | 265500 | 265000 | 265500 | 265000 | 174 |
| 294 | 20241219 | 135300 | 57144079000 | 265500 | 265000 | 265500 | 265000 | 135 |
| 295 | 20241219 | 135200 | 57108268000 | 265000 | 265000 | 265500 | 265000 | 160 |
| 296 | 20241219 | 135100 | 57065847000 | 265500 | 265500 | 265500 | 265000 | 403 |
| 297 | 20241219 | 135000 | 56959006000 | 265000 | 265500 | 265500 | 265000 | 942 |
| 298 | 20241219 | 134900 | 56709295000 | 265000 | 265500 | 265500 | 265000 | 178 |
| 299 | 20241219 | 134800 | 56662084000 | 265000 | 265000 | 265500 | 265000 | 99 |
| 300 | 20241219 | 134700 | 56635818500 | 265000 | 265500 | 266000 | 265000 | 823 |
| 301 | 20241219 | 134600 | 56417324500 | 266000 | 265500 | 266000 | 265500 | 72 |
| 302 | 20241219 | 134500 | 56398184000 | 265500 | 265500 | 266000 | 265500 | 106 |
| 303 | 20241219 | 134400 | 56370001000 | 265500 | 265500 | 266000 | 265000 | 485 |
| 304 | 20241219 | 134300 | 56241236000 | 265500 | 266000 | 266000 | 265000 | 596 |
| 305 | 20241219 | 134200 | 56082994500 | 266000 | 265500 | 266000 | 265000 | 1047 |
| 306 | 20241219 | 134100 | 55805036000 | 265500 | 265500 | 265500 | 265000 | 277 |
| 307 | 20241219 | 134000 | 55731504500 | 265000 | 265500 | 265500 | 265000 | 1108 |
| 308 | 20241219 | 133900 | 55437486000 | 265500 | 265500 | 266000 | 265500 | 554 |
| 309 | 20241219 | 133800 | 55290381000 | 266000 | 265000 | 266000 | 265000 | 1441 |
| 310 | 20241219 | 133700 | 54907788500 | 265500 | 265000 | 265500 | 265000 | 87 |
| 311 | 20241219 | 133600 | 54884698500 | 265000 | 265500 | 265500 | 265000 | 248 |
| 312 | 20241219 | 133500 | 54818934000 | 265500 | 265500 | 265500 | 265000 | 508 |
| 313 | 20241219 | 133400 | 54684250000 | 265000 | 265500 | 265500 | 265000 | 372 |
| 314 | 20241219 | 133300 | 54585522500 | 265500 | 265500 | 265500 | 265000 | 182 |
| 315 | 20241219 | 133200 | 54537210000 | 265500 | 266000 | 266000 | 265000 | 736 |
| 316 | 20241219 | 133100 | 54341824500 | 266000 | 266000 | 266000 | 265500 | 894 |
| 317 | 20241219 | 133000 | 54104447000 | 265500 | 266000 | 266000 | 265500 | 78 |
| 318 | 20241219 | 132900 | 54083706000 | 266000 | 266000 | 266000 | 265500 | 275 |
| 319 | 20241219 | 132800 | 54010568000 | 265500 | 266000 | 266000 | 265500 | 117 |
| 320 | 20241219 | 132700 | 53979482000 | 266000 | 266000 | 266000 | 265500 | 63 |
| 321 | 20241219 | 132600 | 53962735000 | 266000 | 266000 | 266000 | 265500 | 210 |
| 322 | 20241219 | 132500 | 53906927500 | 266000 | 265500 | 266000 | 265500 | 127 |
| 323 | 20241219 | 132400 | 53873153500 | 266000 | 265500 | 266000 | 265500 | 71 |
| 324 | 20241219 | 132300 | 53854284500 | 266000 | 266000 | 266000 | 265500 | 1602 |
| 325 | 20241219 | 132200 | 53428914000 | 266000 | 266500 | 266500 | 265500 | 1689 |
| 326 | 20241219 | 132100 | 52979641500 | 266500 | 266000 | 266500 | 265500 | 339 |
| 327 | 20241219 | 132000 | 52889496500 | 266000 | 266000 | 266500 | 265500 | 1212 |
| 328 | 20241219 | 131900 | 52567172000 | 266000 | 265500 | 266000 | 265000 | 966 |
| 329 | 20241219 | 131800 | 52310696500 | 265500 | 265500 | 265500 | 265000 | 1126 |
| 330 | 20241219 | 131700 | 52011764500 | 265500 | 265000 | 265500 | 265000 | 370 |
| 331 | 20241219 | 131600 | 51913552500 | 265500 | 265000 | 265500 | 265000 | 208 |
| 332 | 20241219 | 131500 | 51858345000 | 265000 | 265000 | 265500 | 265000 | 288 |
| 333 | 20241219 | 131400 | 51781982500 | 265000 | 265500 | 265500 | 265000 | 96 |
| 334 | 20241219 | 131300 | 51756508000 | 265000 | 265500 | 265500 | 265000 | 1137 |
| 335 | 20241219 | 131200 | 51454965000 | 265500 | 265500 | 265500 | 265000 | 611 |
| 336 | 20241219 | 131100 | 51292896500 | 265500 | 265500 | 265500 | 265000 | 556 |
| 337 | 20241219 | 131000 | 51145320500 | 265500 | 265500 | 266000 | 265500 | 1230 |
| 338 | 20241219 | 130900 | 50818678000 | 266000 | 266000 | 266000 | 265500 | 474 |
| 339 | 20241219 | 130800 | 50692598500 | 265500 | 266000 | 266000 | 265500 | 157 |
| 340 | 20241219 | 130700 | 50650900000 | 265500 | 265500 | 266000 | 265500 | 125 |
| 341 | 20241219 | 130600 | 50617684000 | 265500 | 265000 | 266000 | 265000 | 711 |
| 342 | 20241219 | 130500 | 50428918500 | 265500 | 265500 | 265500 | 265000 | 323 |
| 343 | 20241219 | 130400 | 50343179000 | 265500 | 265500 | 265500 | 265000 | 299 |
| 344 | 20241219 | 130300 | 50263813000 | 265000 | 265000 | 265500 | 265000 | 217 |
| 345 | 20241219 | 130200 | 50206223500 | 265000 | 265500 | 265500 | 265000 | 708 |
| 346 | 20241219 | 130100 | 50018261500 | 265500 | 265500 | 266000 | 265000 | 570 |
| 347 | 20241219 | 130000 | 49866907000 | 265500 | 265000 | 265500 | 265000 | 124 |
| 348 | 20241219 | 125900 | 49833990500 | 265500 | 265000 | 265500 | 265000 | 330 |
| 349 | 20241219 | 125800 | 49746413500 | 265000 | 265000 | 265500 | 265000 | 133 |
| 350 | 20241219 | 125700 | 49711121500 | 265500 | 265000 | 265500 | 265000 | 408 |
| 351 | 20241219 | 125600 | 49602829000 | 265000 | 264500 | 265500 | 264500 | 1254 |
| 352 | 20241219 | 125500 | 49270512500 | 264500 | 265000 | 265000 | 264500 | 190 |
| 353 | 20241219 | 125400 | 49220236500 | 264500 | 264500 | 265000 | 264500 | 226 |
| 354 | 20241219 | 125300 | 49160353000 | 265000 | 265000 | 265000 | 264500 | 71 |
| 355 | 20241219 | 125200 | 49141556500 | 265000 | 264500 | 265000 | 264500 | 233 |
| 356 | 20241219 | 125100 | 49079834500 | 264500 | 265000 | 265000 | 264500 | 77 |
| 357 | 20241219 | 125000 | 49059451000 | 265000 | 265000 | 265000 | 264500 | 146 |
| 358 | 20241219 | 124900 | 49020762000 | 265000 | 264500 | 265000 | 264500 | 261 |
| 359 | 20241219 | 124800 | 48951630500 | 265000 | 265000 | 265000 | 264500 | 284 |
| 360 | 20241219 | 124700 | 48876391500 | 264500 | 265000 | 265000 | 264500 | 65 |
| 361 | 20241219 | 124600 | 48859173000 | 265000 | 264500 | 265500 | 264500 | 321 |
| 362 | 20241219 | 124500 | 48774104000 | 264500 | 265000 | 265000 | 264500 | 616 |
| 363 | 20241219 | 124400 | 48610877000 | 264500 | 264500 | 265000 | 264500 | 106 |
| 364 | 20241219 | 124300 | 48582818000 | 265000 | 264500 | 265000 | 264500 | 84 |
| 365 | 20241219 | 124200 | 48560577000 | 264500 | 264500 | 265000 | 264500 | 116 |
| 366 | 20241219 | 124100 | 48529848000 | 265000 | 265000 | 265000 | 264500 | 71 |
| 367 | 20241219 | 124000 | 48511042000 | 265000 | 264500 | 265000 | 264500 | 109 |
| 368 | 20241219 | 123900 | 48482181000 | 265000 | 265000 | 265000 | 264500 | 160 |
| 369 | 20241219 | 123800 | 48439813000 | 265000 | 265000 | 265000 | 264500 | 232 |
| 370 | 20241219 | 123700 | 48378403000 | 264500 | 265000 | 265000 | 264500 | 183 |
| 371 | 20241219 | 123600 | 48329944000 | 265000 | 265000 | 265000 | 264500 | 120 |
| 372 | 20241219 | 123500 | 48298177500 | 264500 | 265000 | 265000 | 264500 | 239 |
| 373 | 20241219 | 123400 | 48234954000 | 264500 | 264500 | 265000 | 264500 | 467 |
| 374 | 20241219 | 123300 | 48111389500 | 264500 | 264500 | 265000 | 264000 | 430 |
| 375 | 20241219 | 123200 | 47997653500 | 265000 | 264500 | 265000 | 264500 | 213 |
| 376 | 20241219 | 123100 | 47941239000 | 265000 | 265000 | 265000 | 264500 | 392 |
| 377 | 20241219 | 123000 | 47837531500 | 265000 | 265000 | 265000 | 264500 | 36 |
| 378 | 20241219 | 122900 | 47828007000 | 264500 | 264500 | 265000 | 264000 | 1143 |
| 379 | 20241219 | 122800 | 47525684000 | 264000 | 264000 | 264500 | 264000 | 427 |
| 380 | 20241219 | 122700 | 47412943500 | 264500 | 264000 | 264500 | 264000 | 134 |
| 381 | 20241219 | 122600 | 47377520500 | 264000 | 264500 | 264500 | 264000 | 104 |
| 382 | 20241219 | 122500 | 47350032500 | 264500 | 265000 | 265000 | 264000 | 857 |
| 383 | 20241219 | 122400 | 47123343500 | 265000 | 264500 | 265000 | 264500 | 178 |
| 384 | 20241219 | 122300 | 47076252000 | 265000 | 265000 | 265000 | 264500 | 271 |
| 385 | 20241219 | 122200 | 47004547500 | 265000 | 264500 | 265000 | 264500 | 1667 |
| 386 | 20241219 | 122100 | 46563617000 | 264500 | 265000 | 265000 | 264500 | 491 |
| 387 | 20241219 | 122000 | 46433552000 | 265000 | 265500 | 265500 | 265000 | 77 |
| 388 | 20241219 | 121900 | 46413127500 | 265000 | 265000 | 265500 | 265000 | 66 |
| 389 | 20241219 | 121800 | 46395632500 | 265500 | 265000 | 265500 | 265000 | 601 |
| 390 | 20241219 | 121700 | 46236359500 | 265000 | 264500 | 265500 | 264500 | 1151 |
| 391 | 20241219 | 121600 | 45931282500 | 264500 | 264500 | 265000 | 264500 | 154 |
| 392 | 20241219 | 121500 | 45890481000 | 264500 | 265500 | 266000 | 264500 | 1024 |
| 393 | 20241219 | 121400 | 45618731500 | 266000 | 266000 | 266000 | 265500 | 121 |
| 394 | 20241219 | 121300 | 45586574500 | 266000 | 265000 | 266000 | 265000 | 785 |
| 395 | 20241219 | 121200 | 45378094000 | 265500 | 264500 | 265500 | 264500 | 769 |
| 396 | 20241219 | 121100 | 45174302000 | 265000 | 265000 | 265000 | 264500 | 147 |
| 397 | 20241219 | 121000 | 45135360000 | 264500 | 264500 | 265000 | 264500 | 54 |
| 398 | 20241219 | 120900 | 45121061000 | 265000 | 265000 | 265500 | 264500 | 190 |
| 399 | 20241219 | 120800 | 45070706000 | 265000 | 265000 | 265500 | 264500 | 284 |
| 400 | 20241219 | 120700 | 44995449500 | 265000 | 265000 | 266000 | 264500 | 1262 |
| 401 | 20241219 | 120600 | 44660742000 | 265000 | 265500 | 265500 | 265000 | 756 |
| 402 | 20241219 | 120500 | 44460292000 | 265500 | 264500 | 265500 | 264500 | 844 |
| 403 | 20241219 | 120400 | 44236592500 | 265000 | 265000 | 265000 | 264500 | 211 |
| 404 | 20241219 | 120300 | 44180700500 | 264500 | 265000 | 265000 | 264500 | 65 |
| 405 | 20241219 | 120200 | 44163489000 | 265000 | 265500 | 265500 | 264500 | 95 |
| 406 | 20241219 | 120100 | 44138324000 | 265000 | 265500 | 266000 | 264500 | 1095 |
| 407 | 20241219 | 120000 | 43847933500 | 266000 | 266000 | 266000 | 265000 | 347 |
| 408 | 20241219 | 115900 | 43755783500 | 265500 | 264500 | 266000 | 264500 | 6850 |
| 409 | 20241219 | 115800 | 41939952000 | 264500 | 264000 | 264500 | 263500 | 1868 |
| 410 | 20241219 | 115700 | 41446457000 | 263500 | 263500 | 264000 | 263500 | 404 |
| 411 | 20241219 | 115600 | 41339870000 | 263500 | 264000 | 264000 | 263500 | 72 |
| 412 | 20241219 | 115500 | 41320870000 | 264000 | 263500 | 264000 | 263500 | 358 |
| 413 | 20241219 | 115400 | 41226464000 | 264000 | 264000 | 264000 | 263500 | 175 |
| 414 | 20241219 | 115300 | 41180281000 | 263500 | 263500 | 264000 | 263500 | 134 |
| 415 | 20241219 | 115200 | 41144921500 | 264000 | 264000 | 264000 | 263500 | 254 |
| 416 | 20241219 | 115100 | 41077938000 | 264000 | 263000 | 264000 | 262500 | 1554 |
| 417 | 20241219 | 115000 | 40668742500 | 263000 | 263000 | 263000 | 262500 | 190 |
| 418 | 20241219 | 114900 | 40618789000 | 263000 | 262500 | 263000 | 262500 | 279 |
| 419 | 20241219 | 114800 | 40545437500 | 262500 | 262500 | 263000 | 262500 | 893 |
| 420 | 20241219 | 114700 | 40310696000 | 262500 | 263000 | 263000 | 262500 | 249 |
| 421 | 20241219 | 114600 | 40245224000 | 263000 | 262500 | 263000 | 262500 | 108 |
| 422 | 20241219 | 114500 | 40216829000 | 262500 | 262500 | 263000 | 262500 | 146 |
| 423 | 20241219 | 114400 | 40178439500 | 262500 | 262500 | 263000 | 262500 | 356 |
| 424 | 20241219 | 114300 | 40084829500 | 262500 | 263000 | 263000 | 262500 | 312 |
| 425 | 20241219 | 114200 | 40002866000 | 263000 | 262500 | 263000 | 262500 | 85 |
| 426 | 20241219 | 114100 | 39980527000 | 263000 | 262000 | 263000 | 262000 | 725 |
| 427 | 20241219 | 114000 | 39790136000 | 262000 | 262500 | 262500 | 262000 | 198 |
| 428 | 20241219 | 113900 | 39738187000 | 262000 | 262000 | 262500 | 262000 | 122 |
| 429 | 20241219 | 113800 | 39706181000 | 262000 | 262500 | 262500 | 262000 | 814 |
| 430 | 20241219 | 113700 | 39492538500 | 262500 | 263000 | 263000 | 262000 | 1493 |
| 431 | 20241219 | 113600 | 39100581000 | 263000 | 262500 | 263000 | 262500 | 825 |
| 432 | 20241219 | 113500 | 38883967500 | 263000 | 262500 | 263000 | 262500 | 132 |
| 433 | 20241219 | 113400 | 38849284500 | 262500 | 263000 | 263000 | 262500 | 249 |
| 434 | 20241219 | 113300 | 38783845500 | 262500 | 262500 | 263000 | 262500 | 156 |
| 435 | 20241219 | 113200 | 38742836500 | 263000 | 263000 | 263000 | 262500 | 112 |
| 436 | 20241219 | 113100 | 38713411000 | 263000 | 263000 | 263000 | 262500 | 302 |
| 437 | 20241219 | 113000 | 38634004500 | 262500 | 263000 | 263000 | 262500 | 180 |
| 438 | 20241219 | 112900 | 38586699000 | 263000 | 263000 | 263500 | 262500 | 1012 |
| 439 | 20241219 | 112800 | 38320550000 | 263500 | 263000 | 263500 | 263000 | 434 |
| 440 | 20241219 | 112700 | 38206332500 | 263500 | 263000 | 263500 | 263000 | 252 |
| 441 | 20241219 | 112600 | 38140021500 | 263000 | 263000 | 263500 | 263000 | 186 |
| 442 | 20241219 | 112500 | 38091046500 | 263000 | 263000 | 263500 | 263000 | 158 |
| 443 | 20241219 | 112400 | 38049453500 | 263500 | 263500 | 263500 | 263000 | 154 |
| 444 | 20241219 | 112300 | 38008876000 | 263500 | 263000 | 263500 | 262500 | 703 |
| 445 | 20241219 | 112200 | 37824007000 | 262500 | 263000 | 263000 | 262500 | 171 |
| 446 | 20241219 | 112100 | 37779087000 | 262500 | 262500 | 263000 | 262500 | 102 |
| 447 | 20241219 | 112000 | 37752282500 | 262500 | 263000 | 263500 | 262000 | 517 |
| 448 | 20241219 | 111900 | 37616525000 | 263000 | 262500 | 263000 | 262500 | 116 |
| 449 | 20241219 | 111800 | 37586032000 | 262500 | 263000 | 263500 | 262500 | 576 |
| 450 | 20241219 | 111700 | 37434557500 | 263000 | 263000 | 263500 | 262500 | 285 |
| 451 | 20241219 | 111600 | 37359595500 | 263000 | 263500 | 263500 | 262000 | 4455 |
| 452 | 20241219 | 111500 | 36188265500 | 263000 | 263000 | 263500 | 263000 | 201 |
| 453 | 20241219 | 111400 | 36135336500 | 263000 | 263000 | 263500 | 263000 | 227 |
| 454 | 20241219 | 111300 | 36075573500 | 263500 | 263500 | 263500 | 263000 | 104 |
| 455 | 20241219 | 111200 | 36048196500 | 263000 | 263500 | 263500 | 263000 | 522 |
| 456 | 20241219 | 111100 | 35910664000 | 263500 | 263500 | 263500 | 263000 | 142 |
| 457 | 20241219 | 111000 | 35873255000 | 263500 | 263000 | 263500 | 263000 | 189 |
| 458 | 20241219 | 110900 | 35823505000 | 263000 | 262500 | 263000 | 262500 | 1027 |
| 459 | 20241219 | 110800 | 35553461500 | 262500 | 263500 | 263500 | 262500 | 2442 |
| 460 | 20241219 | 110700 | 34911455500 | 263500 | 263500 | 263500 | 263000 | 205 |
| 461 | 20241219 | 110600 | 34857444500 | 263500 | 263500 | 263500 | 263000 | 369 |
| 462 | 20241219 | 110500 | 34760269000 | 263500 | 263500 | 263500 | 263000 | 177 |
| 463 | 20241219 | 110400 | 34713649000 | 263000 | 263000 | 263500 | 263000 | 154 |
| 464 | 20241219 | 110300 | 34673122500 | 263000 | 263000 | 263500 | 263000 | 147 |
| 465 | 20241219 | 110200 | 34634404500 | 263000 | 262500 | 263500 | 262500 | 497 |
| 466 | 20241219 | 110100 | 34503685000 | 262500 | 263000 | 263500 | 262500 | 236 |
| 467 | 20241219 | 110000 | 34441627500 | 263000 | 262000 | 263500 | 262000 | 706 |
| 468 | 20241219 | 105900 | 34256177000 | 262500 | 262500 | 263000 | 262500 | 2658 |
| 469 | 20241219 | 105800 | 33558422000 | 263000 | 263000 | 263500 | 262500 | 1538 |
| 470 | 20241219 | 105700 | 33153859500 | 263500 | 263500 | 263500 | 263000 | 148 |
| 471 | 20241219 | 105600 | 33114885500 | 263500 | 263500 | 263500 | 263000 | 460 |
| 472 | 20241219 | 105500 | 32993702500 | 263500 | 263000 | 263500 | 263000 | 200 |
| 473 | 20241219 | 105400 | 32941057000 | 263500 | 263500 | 263500 | 263000 | 147 |
| 474 | 20241219 | 105300 | 32902352000 | 263500 | 263500 | 263500 | 263000 | 77 |
| 475 | 20241219 | 105200 | 32882084000 | 263000 | 263500 | 264000 | 263000 | 1775 |
| 476 | 20241219 | 105100 | 32414393000 | 263500 | 263500 | 264000 | 263000 | 915 |
| 477 | 20241219 | 105000 | 32173303000 | 263000 | 263500 | 263500 | 263000 | 363 |
| 478 | 20241219 | 104900 | 32077789000 | 263000 | 263000 | 263500 | 263000 | 201 |
| 479 | 20241219 | 104800 | 32024893000 | 263000 | 263000 | 263500 | 262500 | 417 |
| 480 | 20241219 | 104700 | 31915203000 | 263000 | 262500 | 263000 | 262500 | 164 |
| 481 | 20241219 | 104600 | 31872086000 | 262500 | 263000 | 263000 | 262000 | 1226 |
| 482 | 20241219 | 104500 | 31550265000 | 262500 | 263000 | 263500 | 262500 | 779 |
| 483 | 20241219 | 104400 | 31345428500 | 263500 | 263000 | 263500 | 263000 | 416 |
| 484 | 20241219 | 104300 | 31236003500 | 263500 | 263000 | 263500 | 263000 | 200 |
| 485 | 20241219 | 104200 | 31183331500 | 263000 | 263500 | 263500 | 263000 | 224 |
| 486 | 20241219 | 104100 | 31124353000 | 263500 | 263500 | 263500 | 263000 | 202 |
| 487 | 20241219 | 104000 | 31071167000 | 263000 | 263000 | 263500 | 263000 | 139 |
| 488 | 20241219 | 103900 | 31034586500 | 263000 | 262500 | 263500 | 262500 | 139 |
| 489 | 20241219 | 103800 | 30998008000 | 263000 | 262500 | 263000 | 262500 | 578 |
| 490 | 20241219 | 103700 | 30846024500 | 262500 | 262500 | 263000 | 262500 | 146 |
| 491 | 20241219 | 103600 | 30807633500 | 263000 | 262500 | 263000 | 262500 | 120 |
| 492 | 20241219 | 103500 | 30776103000 | 263000 | 263000 | 263000 | 262500 | 419 |
| 493 | 20241219 | 103400 | 30665935000 | 263000 | 263000 | 263000 | 262500 | 163 |
| 494 | 20241219 | 103300 | 30623086000 | 262500 | 263000 | 263500 | 262500 | 684 |
| 495 | 20241219 | 103200 | 30443249500 | 263000 | 262500 | 263000 | 262000 | 580 |
| 496 | 20241219 | 103100 | 30290848000 | 262500 | 262500 | 263000 | 262000 | 626 |
| 497 | 20241219 | 103000 | 30126521500 | 262000 | 262000 | 262500 | 262000 | 228 |
| 498 | 20241219 | 102900 | 30066750500 | 262500 | 262500 | 262500 | 262000 | 114 |
| 499 | 20241219 | 102800 | 30036842000 | 262500 | 262500 | 263000 | 262000 | 1834 |
| 500 | 20241219 | 102700 | 29555425500 | 262500 | 262500 | 263000 | 262500 | 253 |
| 501 | 20241219 | 102600 | 29488989500 | 262500 | 263000 | 263000 | 262500 | 2258 |
| 502 | 20241219 | 102500 | 28895408500 | 263500 | 263500 | 263500 | 263000 | 305 |
| 503 | 20241219 | 102400 | 28815127000 | 263000 | 263000 | 263500 | 263000 | 99 |
| 504 | 20241219 | 102300 | 28789044500 | 263500 | 263000 | 263500 | 263000 | 224 |
| 505 | 20241219 | 102200 | 28730069000 | 263500 | 263000 | 263500 | 263000 | 229 |
| 506 | 20241219 | 102100 | 28669762000 | 263500 | 263500 | 263500 | 263000 | 313 |
| 507 | 20241219 | 102000 | 28587364000 | 263500 | 263500 | 263500 | 263000 | 131 |
| 508 | 20241219 | 101900 | 28552881000 | 263000 | 263500 | 263500 | 263000 | 293 |
| 509 | 20241219 | 101800 | 28475744000 | 263000 | 264000 | 264000 | 263000 | 377 |
| 510 | 20241219 | 101700 | 28376428500 | 263500 | 264000 | 264000 | 263500 | 352 |
| 511 | 20241219 | 101600 | 28283672500 | 263500 | 264500 | 264500 | 263500 | 1547 |
| 512 | 20241219 | 101500 | 27875377000 | 264500 | 263500 | 264500 | 263500 | 1083 |
| 513 | 20241219 | 101400 | 27589481000 | 263500 | 263500 | 264000 | 263500 | 216 |
| 514 | 20241219 | 101300 | 27532535000 | 263500 | 264000 | 264000 | 263500 | 674 |
| 515 | 20241219 | 101200 | 27354895500 | 264000 | 264500 | 264500 | 263500 | 2179 |
| 516 | 20241219 | 101100 | 26779692000 | 264000 | 264500 | 264500 | 264000 | 208 |
| 517 | 20241219 | 101000 | 26724698500 | 264000 | 264000 | 264500 | 264000 | 619 |
| 518 | 20241219 | 100900 | 26561248500 | 264000 | 264500 | 264500 | 264000 | 162 |
| 519 | 20241219 | 100800 | 26518408500 | 264500 | 264500 | 264500 | 264000 | 318 |
| 520 | 20241219 | 100700 | 26434346000 | 264500 | 264500 | 264500 | 264000 | 279 |
| 521 | 20241219 | 100600 | 26360569500 | 264500 | 264000 | 264500 | 264000 | 382 |
| 522 | 20241219 | 100500 | 26259555000 | 264500 | 264500 | 264500 | 264000 | 507 |
| 523 | 20241219 | 100400 | 26125481500 | 264000 | 264000 | 264500 | 264000 | 506 |
| 524 | 20241219 | 100300 | 25991669000 | 264000 | 264000 | 264000 | 263500 | 1166 |
| 525 | 20241219 | 100200 | 25683960000 | 263500 | 263000 | 264000 | 263000 | 2241 |
| 526 | 20241219 | 100100 | 25093053000 | 263500 | 263500 | 263500 | 263000 | 148 |
| 527 | 20241219 | 100000 | 25054109500 | 263000 | 263500 | 263500 | 263000 | 1065 |
| 528 | 20241219 | 095900 | 24773965000 | 263500 | 263500 | 263500 | 263000 | 205 |
| 529 | 20241219 | 095800 | 24719972000 | 263500 | 263000 | 263500 | 263000 | 259 |
| 530 | 20241219 | 095700 | 24651741000 | 263000 | 264000 | 264500 | 263000 | 1462 |
| 531 | 20241219 | 095600 | 24266116000 | 264500 | 263500 | 264500 | 263500 | 2014 |
| 532 | 20241219 | 095500 | 23734908000 | 263500 | 263000 | 263500 | 263000 | 147 |
| 533 | 20241219 | 095400 | 23696191000 | 263000 | 263000 | 263500 | 263000 | 201 |
| 534 | 20241219 | 095300 | 23643278500 | 263000 | 262500 | 264000 | 262500 | 1486 |
| 535 | 20241219 | 095200 | 23252039500 | 262500 | 263000 | 263000 | 262500 | 314 |
| 536 | 20241219 | 095100 | 23169556000 | 263000 | 264000 | 264000 | 262500 | 2680 |
| 537 | 20241219 | 095000 | 22463503500 | 263500 | 263000 | 264000 | 262500 | 2015 |
| 538 | 20241219 | 094900 | 21933301000 | 263000 | 262500 | 263000 | 262500 | 165 |
| 539 | 20241219 | 094800 | 21889944000 | 262500 | 262500 | 263000 | 262500 | 1063 |
| 540 | 20241219 | 094700 | 21610883500 | 262500 | 262500 | 263000 | 262500 | 343 |
| 541 | 20241219 | 094600 | 21520769500 | 263000 | 263000 | 263500 | 263000 | 1623 |
| 542 | 20241219 | 094500 | 21093907500 | 263000 | 263500 | 263500 | 263000 | 176 |
| 543 | 20241219 | 094400 | 21047536500 | 263000 | 263500 | 263500 | 263000 | 246 |
| 544 | 20241219 | 094300 | 20982733000 | 263500 | 263500 | 263500 | 263000 | 556 |
| 545 | 20241219 | 094200 | 20836254000 | 263500 | 264000 | 264000 | 263000 | 1593 |
| 546 | 20241219 | 094100 | 20416087500 | 264000 | 264000 | 264500 | 264000 | 325 |
| 547 | 20241219 | 094000 | 20330225000 | 264000 | 263500 | 264500 | 263000 | 3080 |
| 548 | 20241219 | 093900 | 19518290000 | 263500 | 264000 | 264000 | 263500 | 2078 |
| 549 | 20241219 | 093800 | 18970625000 | 264000 | 264000 | 264000 | 263500 | 256 |
| 550 | 20241219 | 093700 | 18903087500 | 264000 | 264000 | 264000 | 263500 | 250 |
| 551 | 20241219 | 093600 | 18837152500 | 263500 | 264000 | 264000 | 263500 | 154 |
| 552 | 20241219 | 093500 | 18796541000 | 263500 | 263500 | 264000 | 263500 | 514 |
| 553 | 20241219 | 093400 | 18661074000 | 264000 | 263500 | 264000 | 263500 | 317 |
| 554 | 20241219 | 093300 | 18577485000 | 263500 | 263500 | 264000 | 262500 | 2982 |
| 555 | 20241219 | 093200 | 17792973000 | 263500 | 263000 | 263500 | 263000 | 675 |
| 556 | 20241219 | 093100 | 17615378500 | 263000 | 264000 | 264000 | 263000 | 2033 |
| 557 | 20241219 | 093000 | 17080137000 | 264000 | 264000 | 264000 | 263500 | 885 |
| 558 | 20241219 | 092900 | 16846751000 | 263500 | 264000 | 264500 | 263500 | 1478 |
| 559 | 20241219 | 092800 | 16456580500 | 264000 | 265000 | 265000 | 264000 | 827 |
| 560 | 20241219 | 092700 | 16237762000 | 265000 | 264000 | 265000 | 264000 | 2437 |
| 561 | 20241219 | 092600 | 15593042000 | 264000 | 263000 | 264000 | 263000 | 6453 |
| 562 | 20241219 | 092500 | 13893141000 | 263500 | 262500 | 263500 | 262000 | 1858 |
| 563 | 20241219 | 092400 | 13404818500 | 262500 | 263000 | 263000 | 262000 | 1425 |
| 564 | 20241219 | 092300 | 13030763000 | 263000 | 262500 | 263000 | 262000 | 813 |
| 565 | 20241219 | 092200 | 12817369000 | 262500 | 262000 | 262500 | 261500 | 870 |
| 566 | 20241219 | 092100 | 12589365500 | 262000 | 261500 | 262000 | 261500 | 510 |
| 567 | 20241219 | 092000 | 12455854500 | 262000 | 261500 | 262000 | 261000 | 982 |
| 568 | 20241219 | 091900 | 12199120500 | 261500 | 262000 | 262000 | 261000 | 2241 |
| 569 | 20241219 | 091800 | 11612856000 | 262000 | 262000 | 262000 | 261500 | 970 |
| 570 | 20241219 | 091700 | 11358748500 | 262000 | 262500 | 263000 | 261500 | 1728 |
| 571 | 20241219 | 091600 | 10905773500 | 263000 | 261500 | 263000 | 261000 | 2495 |
| 572 | 20241219 | 091500 | 10252831000 | 261500 | 261500 | 261500 | 260500 | 3603 |
| 573 | 20241219 | 091400 | 9312393000 | 261500 | 261500 | 262000 | 261000 | 2131 |
| 574 | 20241219 | 091300 | 8755180000 | 261500 | 261500 | 261500 | 261000 | 502 |
| 575 | 20241219 | 091200 | 8624038500 | 261500 | 261500 | 261500 | 261000 | 555 |
| 576 | 20241219 | 091100 | 8479069000 | 261000 | 261500 | 261500 | 260500 | 1881 |
| 577 | 20241219 | 091000 | 7988179500 | 261500 | 261000 | 261500 | 260500 | 841 |
| 578 | 20241219 | 090900 | 7768641000 | 261000 | 260500 | 261000 | 260000 | 1557 |
| 579 | 20241219 | 090800 | 7362980500 | 260500 | 260500 | 260500 | 260000 | 1437 |
| 580 | 20241219 | 090700 | 6988866500 | 260500 | 261500 | 261500 | 260500 | 4054 |
| 581 | 20241219 | 090600 | 5932257500 | 261500 | 261000 | 261500 | 260500 | 2043 |
| 582 | 20241219 | 090500 | 5399037000 | 260500 | 261500 | 262000 | 260500 | 4829 |
| 583 | 20241219 | 090400 | 4137661500 | 262000 | 261500 | 262000 | 261000 | 1082 |
| 584 | 20241219 | 090300 | 3854474000 | 261500 | 261000 | 261500 | 261000 | 685 |
| 585 | 20241219 | 090200 | 3675561500 | 261000 | 260500 | 261000 | 260000 | 2486 |
| 586 | 20241219 | 090100 | 3027705000 | 260500 | 261500 | 261500 | 260000 | 4190 |
| 587 | 20241219 | 090000 | 1935585000 | 261500 | 261500 | 262000 | 261000 | 7336 |