35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 3 | 20241217 | 185700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20241217 | 185600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20241217 | 185500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20241217 | 185400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20241217 | 185300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20241217 | 185200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20241217 | 185100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20241217 | 185000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20241217 | 184900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20241217 | 184800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20241217 | 184700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20241217 | 184600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20241217 | 184500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20241217 | 184400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20241217 | 184300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20241217 | 184200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20241217 | 184100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20241217 | 184000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20241217 | 183900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20241217 | 183800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20241217 | 183700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20241217 | 183600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20241217 | 183500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20241217 | 183400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20241217 | 183300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20241217 | 183200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20241217 | 183100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20241217 | 183000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20241217 | 182900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20241217 | 182800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 33 | 20241217 | 182700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20241217 | 182600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20241217 | 182500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20241217 | 182400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20241217 | 182300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20241217 | 182200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20241217 | 182100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20241217 | 182000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20241217 | 181900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20241217 | 181800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20241217 | 181700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20241217 | 181600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20241217 | 181500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20241217 | 181400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20241217 | 181300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20241217 | 181200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20241217 | 181100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20241217 | 181000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20241217 | 180900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20241217 | 180800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20241217 | 180700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20241217 | 180600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20241217 | 180500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20241217 | 180400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20241217 | 180300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20241217 | 180200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20241217 | 180100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20241217 | 180000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20241217 | 175900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20241217 | 175800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 63 | 20241217 | 175700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20241217 | 175600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20241217 | 175500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20241217 | 175400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20241217 | 175300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20241217 | 175200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20241217 | 175100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20241217 | 175000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20241217 | 174900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20241217 | 174800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20241217 | 174700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20241217 | 174600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20241217 | 174500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20241217 | 174400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20241217 | 174300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20241217 | 174200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20241217 | 174100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20241217 | 174000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20241217 | 173900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20241217 | 173800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20241217 | 173700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20241217 | 173600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20241217 | 173500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20241217 | 173400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20241217 | 173300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20241217 | 173200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20241217 | 173100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20241217 | 173000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20241217 | 172900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20241217 | 172800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 93 | 20241217 | 172700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20241217 | 172600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20241217 | 172500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20241217 | 172400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20241217 | 172300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20241217 | 172200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20241217 | 172100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20241217 | 172000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20241217 | 171900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20241217 | 171800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20241217 | 171700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20241217 | 171600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20241217 | 171500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20241217 | 171400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20241217 | 171300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20241217 | 171200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20241217 | 171100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20241217 | 171000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20241217 | 170900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20241217 | 170800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20241217 | 170700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20241217 | 170600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20241217 | 170500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20241217 | 170400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20241217 | 170300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20241217 | 170200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20241217 | 170100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20241217 | 170000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20241217 | 165900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20241217 | 165800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 123 | 20241217 | 165700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20241217 | 165600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20241217 | 165500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20241217 | 165400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20241217 | 165300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20241217 | 165200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20241217 | 165100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20241217 | 165000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20241217 | 164900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20241217 | 164800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20241217 | 164700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20241217 | 164600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20241217 | 164500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20241217 | 164400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20241217 | 164300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20241217 | 164200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20241217 | 164100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20241217 | 164000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20241217 | 163900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20241217 | 163800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20241217 | 163700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20241217 | 163600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20241217 | 163500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20241217 | 163400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20241217 | 163300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20241217 | 163200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20241217 | 163100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20241217 | 163000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20241217 | 162900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20241217 | 162800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 153 | 20241217 | 162700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20241217 | 162600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20241217 | 162500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20241217 | 162400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20241217 | 162300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20241217 | 162200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20241217 | 162100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20241217 | 162000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20241217 | 161900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20241217 | 161800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20241217 | 161700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20241217 | 161600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20241217 | 161500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20241217 | 161400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20241217 | 161300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20241217 | 161200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20241217 | 161100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20241217 | 161000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20241217 | 160900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20241217 | 160800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20241217 | 160700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20241217 | 160600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20241217 | 160500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20241217 | 160400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20241217 | 160300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20241217 | 160200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20241217 | 160100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20241217 | 160000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20241217 | 155900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20241217 | 155800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 183 | 20241217 | 155700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20241217 | 155600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20241217 | 155500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20241217 | 155400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20241217 | 155300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20241217 | 155200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20241217 | 155100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20241217 | 155000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20241217 | 154900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20241217 | 154800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20241217 | 154700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20241217 | 154600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20241217 | 154500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20241217 | 154400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20241217 | 154300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20241217 | 154200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20241217 | 154100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20241217 | 154000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20241217 | 153900 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20241217 | 153800 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20241217 | 153700 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20241217 | 153600 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20241217 | 153500 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20241217 | 153400 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20241217 | 153300 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20241217 | 153200 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20241217 | 153100 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20241217 | 153000 | 41629424000 | 239500 | 239500 | 239500 | 239500 | 24346 |
| 211 | 20241217 | 152900 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20241217 | 152800 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 213 | 20241217 | 152700 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20241217 | 152600 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20241217 | 152500 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20241217 | 152400 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20241217 | 152300 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20241217 | 152200 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20241217 | 152100 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20241217 | 152000 | 35798557000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20241217 | 151900 | 35798557000 | 238000 | 238000 | 238000 | 237000 | 661 |
| 222 | 20241217 | 151800 | 35641441000 | 237500 | 237500 | 238000 | 237500 | 750 |
| 223 | 20241217 | 151700 | 35463145500 | 237500 | 237500 | 238000 | 237500 | 763 |
| 224 | 20241217 | 151600 | 35281652000 | 238000 | 237500 | 238000 | 237500 | 558 |
| 225 | 20241217 | 151500 | 35148908500 | 237500 | 238000 | 238000 | 237500 | 345 |
| 226 | 20241217 | 151400 | 35066829000 | 237500 | 238000 | 238000 | 237500 | 361 |
| 227 | 20241217 | 151300 | 34980946000 | 238000 | 238000 | 238000 | 237500 | 387 |
| 228 | 20241217 | 151200 | 34888898000 | 238000 | 238000 | 238000 | 237500 | 773 |
| 229 | 20241217 | 151100 | 34705201500 | 237500 | 238000 | 238000 | 237500 | 228 |
| 230 | 20241217 | 151000 | 34650951000 | 237500 | 238000 | 238000 | 237500 | 392 |
| 231 | 20241217 | 150900 | 34557733000 | 238000 | 238000 | 238000 | 237500 | 303 |
| 232 | 20241217 | 150800 | 34485668500 | 237500 | 237500 | 238000 | 237500 | 268 |
| 233 | 20241217 | 150700 | 34421909000 | 238000 | 238000 | 238000 | 237500 | 798 |
| 234 | 20241217 | 150600 | 34232279000 | 238000 | 238000 | 238000 | 237000 | 625 |
| 235 | 20241217 | 150500 | 34083735000 | 238000 | 238000 | 238000 | 237500 | 472 |
| 236 | 20241217 | 150400 | 33971503500 | 238000 | 238000 | 238000 | 237500 | 284 |
| 237 | 20241217 | 150300 | 33903946000 | 238000 | 237500 | 238000 | 237500 | 350 |
| 238 | 20241217 | 150200 | 33820705500 | 238000 | 238000 | 238000 | 237500 | 1145 |
| 239 | 20241217 | 150100 | 33548615500 | 238000 | 238000 | 238000 | 237500 | 419 |
| 240 | 20241217 | 150000 | 33448980500 | 237500 | 238000 | 238000 | 237500 | 207 |
| 241 | 20241217 | 145900 | 33399727500 | 238000 | 238000 | 238000 | 237500 | 569 |
| 242 | 20241217 | 145800 | 33264462500 | 238000 | 237500 | 238000 | 237500 | 292 |
| 243 | 20241217 | 145700 | 33195006500 | 237500 | 238000 | 238000 | 237500 | 725 |
| 244 | 20241217 | 145600 | 33022702500 | 238000 | 237500 | 238000 | 237500 | 248 |
| 245 | 20241217 | 145500 | 32963703000 | 238000 | 238000 | 238000 | 237500 | 268 |
| 246 | 20241217 | 145400 | 32899934000 | 238000 | 238000 | 238000 | 237500 | 264 |
| 247 | 20241217 | 145300 | 32837117500 | 238000 | 238000 | 238000 | 237500 | 372 |
| 248 | 20241217 | 145200 | 32748638500 | 238000 | 238000 | 238000 | 237500 | 255 |
| 249 | 20241217 | 145100 | 32687957500 | 238000 | 238000 | 238000 | 237500 | 526 |
| 250 | 20241217 | 145000 | 32562789000 | 237500 | 238000 | 238000 | 237500 | 240 |
| 251 | 20241217 | 144900 | 32505686000 | 238000 | 238000 | 238500 | 237500 | 252 |
| 252 | 20241217 | 144800 | 32445696500 | 238500 | 238500 | 238500 | 237500 | 547 |
| 253 | 20241217 | 144700 | 32315373500 | 238000 | 238500 | 238500 | 238000 | 338 |
| 254 | 20241217 | 144600 | 32234830500 | 238500 | 238000 | 238500 | 237500 | 663 |
| 255 | 20241217 | 144500 | 32077043000 | 238000 | 238000 | 238000 | 237500 | 391 |
| 256 | 20241217 | 144400 | 31983997500 | 238000 | 238000 | 238000 | 237500 | 221 |
| 257 | 20241217 | 144300 | 31931426500 | 238000 | 238000 | 238000 | 237500 | 254 |
| 258 | 20241217 | 144200 | 31870989000 | 238000 | 237500 | 238000 | 237500 | 609 |
| 259 | 20241217 | 144100 | 31726244500 | 237500 | 237500 | 237500 | 237000 | 270 |
| 260 | 20241217 | 144000 | 31662139500 | 237000 | 237000 | 237500 | 237000 | 370 |
| 261 | 20241217 | 143900 | 31574293500 | 237500 | 238000 | 238000 | 237000 | 225 |
| 262 | 20241217 | 143800 | 31520813500 | 238000 | 238000 | 238000 | 237500 | 366 |
| 263 | 20241217 | 143700 | 31433796500 | 238000 | 238000 | 238000 | 237500 | 383 |
| 264 | 20241217 | 143600 | 31342745500 | 238000 | 238000 | 238000 | 237500 | 279 |
| 265 | 20241217 | 143500 | 31276415500 | 238000 | 237500 | 238000 | 237500 | 283 |
| 266 | 20241217 | 143400 | 31209114500 | 237500 | 237500 | 238000 | 237500 | 833 |
| 267 | 20241217 | 143300 | 31011212000 | 237500 | 237500 | 238000 | 237000 | 646 |
| 268 | 20241217 | 143200 | 30857719000 | 238000 | 237500 | 238000 | 237500 | 233 |
| 269 | 20241217 | 143100 | 30802306000 | 237500 | 238000 | 238000 | 237500 | 387 |
| 270 | 20241217 | 143000 | 30710311000 | 238000 | 237500 | 238000 | 237500 | 436 |
| 271 | 20241217 | 142900 | 30606656000 | 237500 | 238000 | 238000 | 237500 | 518 |
| 272 | 20241217 | 142800 | 30483519000 | 237500 | 237000 | 238000 | 237000 | 1689 |
| 273 | 20241217 | 142700 | 30082397500 | 237500 | 237000 | 237500 | 236500 | 385 |
| 274 | 20241217 | 142600 | 29991058500 | 237000 | 237000 | 237000 | 236500 | 1069 |
| 275 | 20241217 | 142500 | 29737769500 | 237000 | 237000 | 237000 | 236500 | 352 |
| 276 | 20241217 | 142400 | 29654428000 | 237000 | 236500 | 237000 | 236500 | 338 |
| 277 | 20241217 | 142300 | 29574418000 | 236500 | 236500 | 237000 | 236500 | 474 |
| 278 | 20241217 | 142200 | 29462250500 | 237000 | 237000 | 237000 | 236500 | 282 |
| 279 | 20241217 | 142100 | 29395488000 | 237000 | 236500 | 237000 | 236500 | 387 |
| 280 | 20241217 | 142000 | 29303894000 | 237000 | 237000 | 237000 | 236500 | 293 |
| 281 | 20241217 | 141900 | 29234507500 | 237000 | 237000 | 237000 | 236500 | 359 |
| 282 | 20241217 | 141800 | 29149535000 | 237000 | 237000 | 237000 | 236500 | 153 |
| 283 | 20241217 | 141700 | 29113284000 | 237000 | 236500 | 237000 | 236000 | 986 |
| 284 | 20241217 | 141600 | 28880157000 | 236500 | 236500 | 236500 | 236000 | 355 |
| 285 | 20241217 | 141500 | 28796283500 | 236500 | 237000 | 237000 | 236000 | 605 |
| 286 | 20241217 | 141400 | 28653272000 | 236500 | 237000 | 237000 | 236500 | 924 |
| 287 | 20241217 | 141300 | 28434702500 | 236500 | 237000 | 237000 | 236500 | 262 |
| 288 | 20241217 | 141200 | 28372703500 | 237000 | 237000 | 237000 | 236500 | 229 |
| 289 | 20241217 | 141100 | 28318526000 | 237000 | 237000 | 237000 | 236500 | 243 |
| 290 | 20241217 | 141000 | 28261036500 | 237000 | 237000 | 237000 | 236500 | 348 |
| 291 | 20241217 | 140900 | 28178684000 | 236500 | 236500 | 237000 | 236500 | 277 |
| 292 | 20241217 | 140800 | 28113142500 | 237000 | 236500 | 237000 | 236500 | 255 |
| 293 | 20241217 | 140700 | 28052782000 | 236500 | 237000 | 237000 | 236500 | 374 |
| 294 | 20241217 | 140600 | 27964285000 | 237000 | 237000 | 237500 | 236500 | 1922 |
| 295 | 20241217 | 140500 | 27508916500 | 237000 | 237500 | 237500 | 237000 | 295 |
| 296 | 20241217 | 140400 | 27438977500 | 237500 | 237000 | 237500 | 237000 | 156 |
| 297 | 20241217 | 140300 | 27401983000 | 237500 | 237000 | 237500 | 237000 | 440 |
| 298 | 20241217 | 140200 | 27297663500 | 237500 | 237500 | 237500 | 237000 | 219 |
| 299 | 20241217 | 140100 | 27245720000 | 237000 | 237000 | 237500 | 237000 | 441 |
| 300 | 20241217 | 140000 | 27141115000 | 237500 | 237500 | 237500 | 237000 | 276 |
| 301 | 20241217 | 135900 | 27075659500 | 237500 | 237000 | 237500 | 237000 | 233 |
| 302 | 20241217 | 135800 | 27020406000 | 237000 | 237500 | 237500 | 237000 | 302 |
| 303 | 20241217 | 135700 | 26948789000 | 237500 | 237500 | 237500 | 237000 | 131 |
| 304 | 20241217 | 135600 | 26917696000 | 237500 | 237500 | 237500 | 237000 | 149 |
| 305 | 20241217 | 135500 | 26882342000 | 237500 | 237000 | 237500 | 237000 | 162 |
| 306 | 20241217 | 135400 | 26843911000 | 237000 | 237000 | 237500 | 237000 | 322 |
| 307 | 20241217 | 135300 | 26767516500 | 237500 | 237500 | 237500 | 237000 | 112 |
| 308 | 20241217 | 135200 | 26740926000 | 237500 | 237500 | 237500 | 237000 | 370 |
| 309 | 20241217 | 135100 | 26653113500 | 237000 | 237500 | 237500 | 237000 | 210 |
| 310 | 20241217 | 135000 | 26603330500 | 237000 | 237000 | 237500 | 237000 | 136 |
| 311 | 20241217 | 134900 | 26571061500 | 237500 | 237000 | 237500 | 237000 | 65 |
| 312 | 20241217 | 134800 | 26555640500 | 237500 | 237000 | 237500 | 237000 | 85 |
| 313 | 20241217 | 134700 | 26535470000 | 237500 | 237500 | 237500 | 237000 | 154 |
| 314 | 20241217 | 134600 | 26498923500 | 237500 | 237000 | 237500 | 237000 | 82 |
| 315 | 20241217 | 134500 | 26479464000 | 237500 | 237500 | 237500 | 237000 | 64 |
| 316 | 20241217 | 134400 | 26464275500 | 237500 | 237500 | 237500 | 237000 | 142 |
| 317 | 20241217 | 134300 | 26430595000 | 237000 | 237000 | 237500 | 237000 | 86 |
| 318 | 20241217 | 134200 | 26410186000 | 237000 | 237500 | 237500 | 237000 | 429 |
| 319 | 20241217 | 134100 | 26308315000 | 237000 | 237500 | 237500 | 237000 | 275 |
| 320 | 20241217 | 134000 | 26243039000 | 237500 | 237500 | 237500 | 237000 | 83 |
| 321 | 20241217 | 133900 | 26223345000 | 237000 | 237000 | 237500 | 237000 | 96 |
| 322 | 20241217 | 133800 | 26200565500 | 237500 | 237500 | 237500 | 237000 | 235 |
| 323 | 20241217 | 133700 | 26144833500 | 237500 | 237000 | 237500 | 237000 | 125 |
| 324 | 20241217 | 133600 | 26115163500 | 237500 | 237000 | 237500 | 237000 | 240 |
| 325 | 20241217 | 133500 | 26058242000 | 237500 | 237000 | 237500 | 237000 | 321 |
| 326 | 20241217 | 133400 | 25982028000 | 237000 | 237000 | 237500 | 237000 | 128 |
| 327 | 20241217 | 133300 | 25951659000 | 237500 | 238000 | 238000 | 237500 | 171 |
| 328 | 20241217 | 133200 | 25911034000 | 238000 | 237500 | 238000 | 237500 | 695 |
| 329 | 20241217 | 133100 | 25745926000 | 238000 | 238000 | 238000 | 237500 | 172 |
| 330 | 20241217 | 133000 | 25705063000 | 237500 | 238000 | 238000 | 237500 | 2335 |
| 331 | 20241217 | 132900 | 25150446500 | 237500 | 237500 | 238000 | 237500 | 256 |
| 332 | 20241217 | 132800 | 25089588000 | 238000 | 237500 | 238000 | 237500 | 114 |
| 333 | 20241217 | 132700 | 25062492000 | 238000 | 238000 | 238000 | 237500 | 99 |
| 334 | 20241217 | 132600 | 25038952500 | 237500 | 238000 | 238000 | 237500 | 48 |
| 335 | 20241217 | 132500 | 25027543000 | 237500 | 237500 | 238000 | 237500 | 123 |
| 336 | 20241217 | 132400 | 24998304500 | 237500 | 238000 | 238000 | 237500 | 160 |
| 337 | 20241217 | 132300 | 24960274500 | 237500 | 237500 | 238000 | 237500 | 37 |
| 338 | 20241217 | 132200 | 24951478000 | 238000 | 237500 | 238000 | 237500 | 276 |
| 339 | 20241217 | 132100 | 24885820000 | 237500 | 238000 | 238000 | 237500 | 177 |
| 340 | 20241217 | 132000 | 24843751000 | 238000 | 237500 | 238000 | 237500 | 239 |
| 341 | 20241217 | 131900 | 24786907000 | 238000 | 238000 | 238000 | 237500 | 1735 |
| 342 | 20241217 | 131800 | 24374034000 | 237500 | 238000 | 238000 | 237500 | 124 |
| 343 | 20241217 | 131700 | 24344560500 | 238000 | 238500 | 238500 | 238000 | 422 |
| 344 | 20241217 | 131600 | 24244089500 | 238000 | 238000 | 238500 | 238000 | 104 |
| 345 | 20241217 | 131500 | 24219317500 | 238500 | 238500 | 238500 | 238000 | 343 |
| 346 | 20241217 | 131400 | 24137548500 | 238500 | 238500 | 239000 | 238000 | 993 |
| 347 | 20241217 | 131300 | 23900712500 | 239000 | 238500 | 239000 | 238500 | 135 |
| 348 | 20241217 | 131200 | 23868497500 | 238500 | 238500 | 239000 | 238500 | 273 |
| 349 | 20241217 | 131100 | 23803345000 | 238500 | 239000 | 239000 | 238500 | 69 |
| 350 | 20241217 | 131000 | 23786878500 | 239000 | 238500 | 239000 | 238000 | 1011 |
| 351 | 20241217 | 130900 | 23545714000 | 238500 | 238000 | 238500 | 238000 | 69 |
| 352 | 20241217 | 130800 | 23529270500 | 238000 | 238500 | 238500 | 238000 | 67 |
| 353 | 20241217 | 130700 | 23513312000 | 238000 | 238000 | 238500 | 238000 | 167 |
| 354 | 20241217 | 130600 | 23473537500 | 238500 | 238500 | 238500 | 238000 | 1040 |
| 355 | 20241217 | 130500 | 23225973500 | 238000 | 238000 | 238500 | 238000 | 89 |
| 356 | 20241217 | 130400 | 23204762000 | 238500 | 238500 | 238500 | 238000 | 80 |
| 357 | 20241217 | 130300 | 23185692500 | 238000 | 238500 | 238500 | 238000 | 140 |
| 358 | 20241217 | 130200 | 23152325000 | 238000 | 238500 | 238500 | 238000 | 39 |
| 359 | 20241217 | 130100 | 23143038000 | 238000 | 238000 | 238500 | 238000 | 118 |
| 360 | 20241217 | 130000 | 23114925000 | 238500 | 238000 | 238500 | 238000 | 82 |
| 361 | 20241217 | 125900 | 23095385500 | 238000 | 238500 | 238500 | 238000 | 88 |
| 362 | 20241217 | 125800 | 23074410000 | 238500 | 238500 | 239000 | 238000 | 688 |
| 363 | 20241217 | 125700 | 22910362500 | 238500 | 239000 | 239000 | 238500 | 258 |
| 364 | 20241217 | 125600 | 22848814500 | 238500 | 239000 | 239000 | 238500 | 88 |
| 365 | 20241217 | 125500 | 22827822500 | 239000 | 239000 | 239000 | 238500 | 1371 |
| 366 | 20241217 | 125400 | 22500789500 | 239000 | 239000 | 239000 | 238500 | 86 |
| 367 | 20241217 | 125300 | 22480248500 | 238500 | 238500 | 239000 | 238500 | 126 |
| 368 | 20241217 | 125200 | 22450169500 | 238500 | 239000 | 239000 | 238500 | 143 |
| 369 | 20241217 | 125100 | 22416018500 | 239000 | 238500 | 239000 | 238500 | 75 |
| 370 | 20241217 | 125000 | 22398113500 | 239000 | 239000 | 239000 | 238500 | 204 |
| 371 | 20241217 | 124900 | 22349424500 | 238500 | 239000 | 239000 | 238500 | 151 |
| 372 | 20241217 | 124800 | 22313372000 | 239000 | 238500 | 239000 | 238500 | 190 |
| 373 | 20241217 | 124700 | 22268026500 | 239000 | 238500 | 239000 | 238500 | 154 |
| 374 | 20241217 | 124600 | 22231264500 | 238500 | 239000 | 239000 | 238500 | 141 |
| 375 | 20241217 | 124500 | 22197601500 | 239000 | 238500 | 239000 | 238500 | 81 |
| 376 | 20241217 | 124400 | 22178253000 | 238500 | 238500 | 239000 | 238500 | 60 |
| 377 | 20241217 | 124300 | 22163927500 | 239000 | 239000 | 239000 | 238500 | 260 |
| 378 | 20241217 | 124200 | 22101853000 | 238500 | 238500 | 239000 | 238500 | 54 |
| 379 | 20241217 | 124100 | 22088963500 | 239000 | 238500 | 239000 | 238500 | 76 |
| 380 | 20241217 | 124000 | 22070819500 | 239000 | 238500 | 239000 | 238500 | 94 |
| 381 | 20241217 | 123900 | 22048364500 | 238500 | 239000 | 239000 | 238500 | 97 |
| 382 | 20241217 | 123800 | 22025218000 | 238500 | 238500 | 239000 | 238500 | 210 |
| 383 | 20241217 | 123700 | 21975060500 | 239000 | 239000 | 239000 | 238500 | 280 |
| 384 | 20241217 | 123600 | 21908236000 | 239000 | 239000 | 239000 | 238500 | 66 |
| 385 | 20241217 | 123500 | 21892479500 | 239000 | 238500 | 239000 | 238500 | 134 |
| 386 | 20241217 | 123400 | 21860506000 | 239000 | 239000 | 239000 | 238500 | 1002 |
| 387 | 20241217 | 123300 | 21621059500 | 239000 | 238500 | 239000 | 238000 | 2497 |
| 388 | 20241217 | 123200 | 21025305500 | 238000 | 238500 | 238500 | 238000 | 88 |
| 389 | 20241217 | 123100 | 21004346000 | 238000 | 238000 | 238500 | 238000 | 398 |
| 390 | 20241217 | 123000 | 20909584500 | 238500 | 238000 | 238500 | 238000 | 213 |
| 391 | 20241217 | 122900 | 20858865000 | 238500 | 238000 | 238500 | 238000 | 1191 |
| 392 | 20241217 | 122800 | 20575370000 | 238000 | 238000 | 238500 | 238000 | 493 |
| 393 | 20241217 | 122700 | 20457989500 | 238500 | 238000 | 238500 | 238000 | 172 |
| 394 | 20241217 | 122600 | 20417027500 | 238000 | 238500 | 238500 | 238000 | 590 |
| 395 | 20241217 | 122500 | 20276526000 | 238500 | 238000 | 238500 | 238000 | 91 |
| 396 | 20241217 | 122400 | 20254837000 | 238500 | 238500 | 238500 | 238000 | 161 |
| 397 | 20241217 | 122300 | 20216479500 | 238000 | 238500 | 238500 | 238000 | 105 |
| 398 | 20241217 | 122200 | 20191462000 | 238500 | 238000 | 238500 | 238000 | 299 |
| 399 | 20241217 | 122100 | 20120222500 | 238000 | 238000 | 238500 | 238000 | 118 |
| 400 | 20241217 | 122000 | 20092112500 | 238500 | 238000 | 238500 | 238000 | 156 |
| 401 | 20241217 | 121900 | 20054963500 | 238500 | 238500 | 238500 | 238000 | 73 |
| 402 | 20241217 | 121800 | 20037559500 | 238500 | 238000 | 238500 | 238000 | 96 |
| 403 | 20241217 | 121700 | 20014685500 | 238000 | 238500 | 238500 | 238000 | 76 |
| 404 | 20241217 | 121600 | 19996585500 | 238000 | 238000 | 238500 | 238000 | 91 |
| 405 | 20241217 | 121500 | 19974899000 | 238000 | 238000 | 238500 | 238000 | 58 |
| 406 | 20241217 | 121400 | 19961084500 | 238000 | 238500 | 238500 | 238000 | 47 |
| 407 | 20241217 | 121300 | 19949887000 | 238500 | 238000 | 238500 | 238000 | 92 |
| 408 | 20241217 | 121200 | 19927963000 | 238500 | 238500 | 238500 | 238000 | 154 |
| 409 | 20241217 | 121100 | 19891290000 | 238000 | 238000 | 238500 | 238000 | 51 |
| 410 | 20241217 | 121000 | 19879140500 | 238500 | 238500 | 238500 | 238000 | 103 |
| 411 | 20241217 | 120900 | 19854596000 | 238000 | 238000 | 238500 | 238000 | 99 |
| 412 | 20241217 | 120800 | 19831013000 | 238500 | 238500 | 238500 | 238000 | 110 |
| 413 | 20241217 | 120700 | 19804817000 | 238000 | 238000 | 238500 | 238000 | 259 |
| 414 | 20241217 | 120600 | 19743077000 | 238500 | 238000 | 238500 | 238000 | 414 |
| 415 | 20241217 | 120500 | 19644511000 | 238500 | 238000 | 238500 | 238000 | 81 |
| 416 | 20241217 | 120400 | 19625218500 | 238000 | 238000 | 238500 | 238000 | 246 |
| 417 | 20241217 | 120300 | 19566616500 | 238000 | 238000 | 238500 | 238000 | 235 |
| 418 | 20241217 | 120200 | 19510655500 | 238000 | 238500 | 238500 | 238000 | 98 |
| 419 | 20241217 | 120100 | 19487300500 | 238000 | 238500 | 238500 | 238000 | 106 |
| 420 | 20241217 | 120000 | 19462036500 | 238500 | 238500 | 238500 | 238000 | 69 |
| 421 | 20241217 | 115900 | 19445585500 | 238500 | 238500 | 239000 | 238000 | 393 |
| 422 | 20241217 | 115800 | 19351856500 | 239000 | 239000 | 239000 | 238500 | 345 |
| 423 | 20241217 | 115700 | 19269522500 | 238500 | 238500 | 239000 | 238500 | 234 |
| 424 | 20241217 | 115600 | 19213678000 | 238500 | 238500 | 239000 | 238500 | 118 |
| 425 | 20241217 | 115500 | 19185521000 | 238500 | 238500 | 239000 | 238500 | 261 |
| 426 | 20241217 | 115400 | 19123239000 | 239000 | 238500 | 239000 | 238500 | 167 |
| 427 | 20241217 | 115300 | 19083390000 | 238500 | 238500 | 239000 | 238500 | 462 |
| 428 | 20241217 | 115200 | 18973162000 | 239000 | 238500 | 239000 | 238500 | 236 |
| 429 | 20241217 | 115100 | 18916816500 | 238500 | 238500 | 239000 | 238500 | 1058 |
| 430 | 20241217 | 115000 | 18664463500 | 238500 | 238500 | 239000 | 238500 | 110 |
| 431 | 20241217 | 114900 | 18638205500 | 239000 | 239000 | 239000 | 238500 | 209 |
| 432 | 20241217 | 114800 | 18588332000 | 238500 | 239000 | 239000 | 238500 | 183 |
| 433 | 20241217 | 114700 | 18544660000 | 238500 | 238500 | 239000 | 238500 | 184 |
| 434 | 20241217 | 114600 | 18500747000 | 238500 | 238500 | 239000 | 238500 | 205 |
| 435 | 20241217 | 114500 | 18451797000 | 239000 | 239000 | 239000 | 238500 | 306 |
| 436 | 20241217 | 114400 | 18378779500 | 239000 | 239000 | 239000 | 238500 | 191 |
| 437 | 20241217 | 114300 | 18333206500 | 238500 | 238500 | 239000 | 238500 | 142 |
| 438 | 20241217 | 114200 | 18299305500 | 239000 | 238500 | 239000 | 238500 | 146 |
| 439 | 20241217 | 114100 | 18264456000 | 238500 | 238500 | 239000 | 238500 | 349 |
| 440 | 20241217 | 114000 | 18181190000 | 238500 | 238500 | 239000 | 238000 | 149 |
| 441 | 20241217 | 113900 | 18145622500 | 238500 | 239000 | 239000 | 238500 | 2090 |
| 442 | 20241217 | 113800 | 17647128500 | 239000 | 238500 | 239000 | 238500 | 115 |
| 443 | 20241217 | 113700 | 17619666000 | 239000 | 239000 | 239000 | 238500 | 78 |
| 444 | 20241217 | 113600 | 17601034000 | 238500 | 238500 | 239000 | 238500 | 72 |
| 445 | 20241217 | 113500 | 17583849500 | 239000 | 238500 | 239000 | 238500 | 118 |
| 446 | 20241217 | 113400 | 17555675000 | 238500 | 238500 | 239000 | 238500 | 207 |
| 447 | 20241217 | 113300 | 17506259500 | 239000 | 239000 | 239000 | 238500 | 132 |
| 448 | 20241217 | 113200 | 17474743000 | 238500 | 238500 | 239000 | 238500 | 186 |
| 449 | 20241217 | 113100 | 17430343500 | 239000 | 239000 | 239000 | 238500 | 126 |
| 450 | 20241217 | 113000 | 17400237000 | 238500 | 239000 | 239000 | 238500 | 77 |
| 451 | 20241217 | 112900 | 17381852500 | 238500 | 238500 | 239000 | 238500 | 163 |
| 452 | 20241217 | 112800 | 17342959000 | 238500 | 239000 | 239000 | 238500 | 334 |
| 453 | 20241217 | 112700 | 17263173500 | 238500 | 239000 | 239000 | 238500 | 205 |
| 454 | 20241217 | 112600 | 17214206000 | 239000 | 238500 | 239000 | 238000 | 2466 |
| 455 | 20241217 | 112500 | 16625928000 | 238000 | 238500 | 238500 | 238000 | 104 |
| 456 | 20241217 | 112400 | 16601137500 | 238500 | 238000 | 238500 | 238000 | 63 |
| 457 | 20241217 | 112300 | 16586124000 | 238000 | 238000 | 238500 | 238000 | 162 |
| 458 | 20241217 | 112200 | 16547533500 | 238000 | 238000 | 238500 | 238000 | 336 |
| 459 | 20241217 | 112100 | 16467533500 | 238500 | 238000 | 238500 | 238000 | 371 |
| 460 | 20241217 | 112000 | 16379186000 | 238500 | 238500 | 238500 | 238000 | 116 |
| 461 | 20241217 | 111900 | 16351550000 | 238500 | 238500 | 238500 | 238000 | 1266 |
| 462 | 20241217 | 111800 | 16050166500 | 238500 | 238500 | 238500 | 238000 | 577 |
| 463 | 20241217 | 111700 | 15912820000 | 238500 | 238000 | 238500 | 238000 | 85 |
| 464 | 20241217 | 111600 | 15892568500 | 238500 | 238000 | 238500 | 238000 | 59 |
| 465 | 20241217 | 111500 | 15878511500 | 238000 | 238500 | 238500 | 238000 | 105 |
| 466 | 20241217 | 111400 | 15853482000 | 238000 | 238000 | 238500 | 238000 | 136 |
| 467 | 20241217 | 111300 | 15821094500 | 238500 | 238000 | 238500 | 238000 | 66 |
| 468 | 20241217 | 111200 | 15805369500 | 238000 | 238500 | 238500 | 238000 | 66 |
| 469 | 20241217 | 111100 | 15789646500 | 238000 | 238000 | 238500 | 238000 | 154 |
| 470 | 20241217 | 111000 | 15752990500 | 238500 | 238000 | 238500 | 238000 | 58 |
| 471 | 20241217 | 110900 | 15739173000 | 238500 | 238500 | 238500 | 238000 | 80 |
| 472 | 20241217 | 110800 | 15720110500 | 238000 | 238000 | 238500 | 238000 | 123 |
| 473 | 20241217 | 110700 | 15690818000 | 238000 | 238000 | 238500 | 238000 | 44 |
| 474 | 20241217 | 110600 | 15680335500 | 238000 | 238000 | 238500 | 238000 | 67 |
| 475 | 20241217 | 110500 | 15664373500 | 238000 | 238500 | 238500 | 238000 | 95 |
| 476 | 20241217 | 110400 | 15641745000 | 238500 | 238500 | 238500 | 238000 | 38 |
| 477 | 20241217 | 110300 | 15632690000 | 238000 | 238500 | 238500 | 238000 | 352 |
| 478 | 20241217 | 110200 | 15548884500 | 238500 | 238000 | 238500 | 238000 | 41 |
| 479 | 20241217 | 110100 | 15539116000 | 238000 | 238500 | 238500 | 238000 | 85 |
| 480 | 20241217 | 110000 | 15518868000 | 238000 | 237500 | 238500 | 237500 | 2227 |
| 481 | 20241217 | 105900 | 14988730000 | 238000 | 237500 | 238000 | 237500 | 229 |
| 482 | 20241217 | 105800 | 14934314000 | 237500 | 237500 | 238000 | 237500 | 186 |
| 483 | 20241217 | 105700 | 14890109000 | 237500 | 237500 | 238000 | 237500 | 72 |
| 484 | 20241217 | 105600 | 14872992500 | 238000 | 237500 | 238500 | 237500 | 319 |
| 485 | 20241217 | 105500 | 14797087500 | 238000 | 238000 | 238500 | 237500 | 453 |
| 486 | 20241217 | 105400 | 14689249500 | 238500 | 238500 | 238500 | 238000 | 866 |
| 487 | 20241217 | 105300 | 14483040000 | 238500 | 238500 | 238500 | 238000 | 124 |
| 488 | 20241217 | 105200 | 14453481500 | 238500 | 238000 | 238500 | 238000 | 215 |
| 489 | 20241217 | 105100 | 14402279000 | 238500 | 238500 | 238500 | 238000 | 84 |
| 490 | 20241217 | 105000 | 14382255500 | 238000 | 238000 | 238500 | 238000 | 93 |
| 491 | 20241217 | 104900 | 14360091000 | 238500 | 238000 | 238500 | 238000 | 74 |
| 492 | 20241217 | 104800 | 14342457500 | 238500 | 238500 | 238500 | 238000 | 83 |
| 493 | 20241217 | 104700 | 14322685000 | 238000 | 238500 | 238500 | 238000 | 158 |
| 494 | 20241217 | 104600 | 14285063500 | 238500 | 237500 | 238500 | 237500 | 214 |
| 495 | 20241217 | 104500 | 14234098000 | 237500 | 238000 | 238000 | 237500 | 106 |
| 496 | 20241217 | 104400 | 14208892500 | 237500 | 238000 | 238000 | 237500 | 177 |
| 497 | 20241217 | 104300 | 14166788500 | 238000 | 238000 | 238000 | 237500 | 219 |
| 498 | 20241217 | 104200 | 14114680000 | 238000 | 238000 | 238000 | 237500 | 153 |
| 499 | 20241217 | 104100 | 14078286000 | 237500 | 238000 | 238000 | 237500 | 54 |
| 500 | 20241217 | 104000 | 14065441500 | 237500 | 238000 | 238500 | 237500 | 552 |
| 501 | 20241217 | 103900 | 13934048000 | 238000 | 238500 | 238500 | 238000 | 174 |
| 502 | 20241217 | 103800 | 13892597500 | 238500 | 238500 | 238500 | 238000 | 94 |
| 503 | 20241217 | 103700 | 13870203500 | 238000 | 238500 | 238500 | 238000 | 162 |
| 504 | 20241217 | 103600 | 13831628000 | 238500 | 238500 | 238500 | 238000 | 493 |
| 505 | 20241217 | 103500 | 13714249500 | 238500 | 238000 | 238500 | 238000 | 357 |
| 506 | 20241217 | 103400 | 13629259000 | 238000 | 238500 | 238500 | 237500 | 1396 |
| 507 | 20241217 | 103300 | 13297006000 | 238000 | 238500 | 238500 | 238000 | 80 |
| 508 | 20241217 | 103200 | 13277951500 | 238000 | 238000 | 238500 | 238000 | 319 |
| 509 | 20241217 | 103100 | 13201911000 | 238000 | 238500 | 239000 | 238000 | 130 |
| 510 | 20241217 | 103000 | 13170909000 | 238500 | 238500 | 239000 | 238500 | 456 |
| 511 | 20241217 | 102900 | 13062139500 | 238500 | 238500 | 239000 | 238000 | 4285 |
| 512 | 20241217 | 102800 | 12039966500 | 238500 | 238500 | 238500 | 238000 | 154 |
| 513 | 20241217 | 102700 | 12003252000 | 238500 | 238500 | 238500 | 238000 | 102 |
| 514 | 20241217 | 102600 | 11978932500 | 238000 | 238500 | 238500 | 238000 | 153 |
| 515 | 20241217 | 102500 | 11942456000 | 238500 | 238500 | 238500 | 238000 | 183 |
| 516 | 20241217 | 102400 | 11898851000 | 238500 | 238500 | 238500 | 238000 | 204 |
| 517 | 20241217 | 102300 | 11850245500 | 238500 | 238500 | 238500 | 238000 | 209 |
| 518 | 20241217 | 102200 | 11800465000 | 238500 | 238500 | 238500 | 238000 | 224 |
| 519 | 20241217 | 102100 | 11747113000 | 238000 | 238500 | 238500 | 238000 | 84 |
| 520 | 20241217 | 102000 | 11727090000 | 238500 | 238000 | 238500 | 238000 | 399 |
| 521 | 20241217 | 101900 | 11631961500 | 238500 | 237500 | 238500 | 237000 | 2719 |
| 522 | 20241217 | 101800 | 10985483500 | 237000 | 237000 | 237500 | 237000 | 69 |
| 523 | 20241217 | 101700 | 10969111000 | 237000 | 237500 | 237500 | 237000 | 99 |
| 524 | 20241217 | 101600 | 10945637000 | 237000 | 237000 | 237500 | 237000 | 95 |
| 525 | 20241217 | 101500 | 10923098000 | 237000 | 237500 | 237500 | 237000 | 81 |
| 526 | 20241217 | 101400 | 10903885000 | 237500 | 237500 | 237500 | 237000 | 58 |
| 527 | 20241217 | 101300 | 10890115500 | 237500 | 236500 | 237500 | 236500 | 557 |
| 528 | 20241217 | 101200 | 10758075500 | 237000 | 236500 | 237000 | 236500 | 107 |
| 529 | 20241217 | 101100 | 10732755500 | 236500 | 237000 | 237000 | 236500 | 34 |
| 530 | 20241217 | 101000 | 10724702000 | 237000 | 237000 | 237000 | 236500 | 210 |
| 531 | 20241217 | 100900 | 10674944500 | 237000 | 237000 | 237000 | 236500 | 250 |
| 532 | 20241217 | 100800 | 10615817000 | 236500 | 237000 | 237000 | 236500 | 74 |
| 533 | 20241217 | 100700 | 10598296000 | 237000 | 236500 | 237000 | 236500 | 86 |
| 534 | 20241217 | 100600 | 10577934500 | 236500 | 236500 | 237000 | 236500 | 202 |
| 535 | 20241217 | 100500 | 10530070000 | 236500 | 237000 | 237000 | 236500 | 47 |
| 536 | 20241217 | 100400 | 10518944000 | 236500 | 236500 | 237000 | 236500 | 58 |
| 537 | 20241217 | 100300 | 10505215000 | 237000 | 236500 | 237000 | 236500 | 49 |
| 538 | 20241217 | 100200 | 10493612500 | 236500 | 237500 | 237500 | 236500 | 83 |
| 539 | 20241217 | 100100 | 10473942000 | 237000 | 236500 | 237500 | 236500 | 1058 |
| 540 | 20241217 | 100000 | 10223274500 | 236500 | 237000 | 237000 | 236500 | 185 |
| 541 | 20241217 | 095900 | 10179453500 | 236500 | 237000 | 237000 | 236500 | 136 |
| 542 | 20241217 | 095800 | 10147265500 | 236500 | 236500 | 237000 | 236500 | 60 |
| 543 | 20241217 | 095700 | 10133065000 | 236500 | 237000 | 237500 | 236500 | 1542 |
| 544 | 20241217 | 095600 | 9767878000 | 237000 | 237500 | 237500 | 237000 | 104 |
| 545 | 20241217 | 095500 | 9743217500 | 237500 | 237500 | 237500 | 237000 | 176 |
| 546 | 20241217 | 095400 | 9701445000 | 237000 | 237000 | 237500 | 237000 | 166 |
| 547 | 20241217 | 095300 | 9662102000 | 237000 | 237500 | 238000 | 237000 | 1782 |
| 548 | 20241217 | 095200 | 9238878500 | 237000 | 237000 | 237500 | 237000 | 47 |
| 549 | 20241217 | 095100 | 9227734500 | 237500 | 237500 | 237500 | 237000 | 249 |
| 550 | 20241217 | 095000 | 9168610000 | 237000 | 237000 | 237500 | 237000 | 170 |
| 551 | 20241217 | 094900 | 9128319000 | 237000 | 237500 | 237500 | 237000 | 68 |
| 552 | 20241217 | 094800 | 9112197000 | 237500 | 236000 | 237500 | 236000 | 2587 |
| 553 | 20241217 | 094700 | 8500152500 | 236000 | 236000 | 236500 | 236000 | 87 |
| 554 | 20241217 | 094600 | 8479590500 | 236500 | 236500 | 236500 | 236000 | 195 |
| 555 | 20241217 | 094500 | 8433538500 | 236500 | 236000 | 236500 | 236000 | 693 |
| 556 | 20241217 | 094400 | 8269987000 | 236000 | 236500 | 236500 | 236000 | 3285 |
| 557 | 20241217 | 094300 | 7494696500 | 236000 | 236500 | 236500 | 236000 | 3562 |
| 558 | 20241217 | 094200 | 6654009000 | 236000 | 236000 | 236000 | 236000 | 33 |
| 559 | 20241217 | 094100 | 6646221000 | 236000 | 236000 | 236500 | 236000 | 168 |
| 560 | 20241217 | 094000 | 6606501500 | 236000 | 236000 | 236500 | 236000 | 1043 |
| 561 | 20241217 | 093900 | 6360323500 | 236000 | 236000 | 236500 | 236000 | 39 |
| 562 | 20241217 | 093800 | 6351119000 | 236000 | 236000 | 236000 | 236000 | 199 |
| 563 | 20241217 | 093700 | 6304155000 | 236000 | 236500 | 236500 | 236000 | 50 |
| 564 | 20241217 | 093600 | 6292354500 | 236000 | 236000 | 236000 | 236000 | 158 |
| 565 | 20241217 | 093500 | 6255066500 | 235500 | 236000 | 236000 | 235500 | 92 |
| 566 | 20241217 | 093400 | 6233356000 | 236000 | 236000 | 236500 | 236000 | 339 |
| 567 | 20241217 | 093300 | 6153350500 | 236000 | 236000 | 236500 | 236000 | 312 |
| 568 | 20241217 | 093200 | 6079684500 | 236000 | 236000 | 236500 | 235500 | 520 |
| 569 | 20241217 | 093100 | 5956963500 | 235500 | 236000 | 236500 | 235500 | 426 |
| 570 | 20241217 | 093000 | 5856441000 | 236000 | 236000 | 236500 | 236000 | 244 |
| 571 | 20241217 | 092900 | 5798797500 | 236000 | 236000 | 236500 | 236000 | 399 |
| 572 | 20241217 | 092800 | 5704631500 | 236000 | 236500 | 236500 | 236000 | 264 |
| 573 | 20241217 | 092700 | 5642200500 | 236500 | 236500 | 236500 | 236500 | 349 |
| 574 | 20241217 | 092600 | 5559662000 | 236500 | 236000 | 236500 | 236000 | 540 |
| 575 | 20241217 | 092500 | 5431981000 | 236000 | 236000 | 236500 | 236000 | 2217 |
| 576 | 20241217 | 092400 | 4908671000 | 236500 | 236000 | 236500 | 236000 | 164 |
| 577 | 20241217 | 092300 | 4869951000 | 236000 | 236500 | 237000 | 236000 | 559 |
| 578 | 20241217 | 092200 | 4737748500 | 236500 | 236500 | 237000 | 236500 | 168 |
| 579 | 20241217 | 092100 | 4698016000 | 236500 | 236500 | 237000 | 236500 | 573 |
| 580 | 20241217 | 092000 | 4562291500 | 237000 | 236500 | 237000 | 236500 | 129 |
| 581 | 20241217 | 091900 | 4531750000 | 236500 | 236500 | 237000 | 236500 | 226 |
| 582 | 20241217 | 091800 | 4478245000 | 237000 | 236500 | 237000 | 236500 | 1081 |
| 583 | 20241217 | 091700 | 4222262000 | 236500 | 236500 | 237000 | 236500 | 221 |
| 584 | 20241217 | 091600 | 4169994500 | 236500 | 236500 | 237000 | 236500 | 164 |
| 585 | 20241217 | 091500 | 4131207500 | 236500 | 236500 | 237000 | 236500 | 214 |
| 586 | 20241217 | 091400 | 4080594000 | 236500 | 237500 | 237500 | 236500 | 728 |
| 587 | 20241217 | 091300 | 3907887000 | 237500 | 237500 | 237500 | 237500 | 155 |
| 588 | 20241217 | 091200 | 3871074500 | 237500 | 237500 | 238000 | 237500 | 187 |
| 589 | 20241217 | 091100 | 3826661500 | 237500 | 237500 | 238000 | 237500 | 1806 |
| 590 | 20241217 | 091000 | 3397654000 | 237500 | 238500 | 238500 | 237500 | 425 |
| 591 | 20241217 | 090900 | 3296506000 | 238000 | 239000 | 239000 | 238000 | 1722 |
| 592 | 20241217 | 090800 | 2885810000 | 239000 | 239000 | 239500 | 238500 | 1204 |
| 593 | 20241217 | 090700 | 2598039500 | 239000 | 239500 | 239500 | 239000 | 395 |
| 594 | 20241217 | 090600 | 2503626000 | 239000 | 238500 | 239000 | 238500 | 1412 |
| 595 | 20241217 | 090500 | 2166460000 | 238000 | 238000 | 238500 | 237500 | 251 |
| 596 | 20241217 | 090400 | 2106709500 | 238500 | 238500 | 238500 | 238000 | 204 |
| 597 | 20241217 | 090300 | 2058128000 | 238500 | 239000 | 239500 | 238000 | 869 |
| 598 | 20241217 | 090200 | 1850769000 | 239000 | 239000 | 239500 | 238000 | 1948 |
| 599 | 20241217 | 090100 | 1385457500 | 239000 | 238000 | 239000 | 237000 | 2529 |
| 600 | 20241217 | 090000 | 783199000 | 238500 | 237000 | 239000 | 237000 | 3299 |