37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 193400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 3 | 20241216 | 193300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20241216 | 193200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20241216 | 193100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20241216 | 193000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20241216 | 192900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20241216 | 192800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20241216 | 192700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20241216 | 192600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20241216 | 192500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20241216 | 192400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20241216 | 192300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20241216 | 192200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20241216 | 192100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20241216 | 192000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20241216 | 191900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20241216 | 191800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20241216 | 191700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20241216 | 191600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20241216 | 191500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20241216 | 191400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20241216 | 191300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20241216 | 191200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20241216 | 191100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20241216 | 191000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20241216 | 190900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20241216 | 190800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20241216 | 190700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20241216 | 190600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20241216 | 190500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20241216 | 190400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 33 | 20241216 | 190300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20241216 | 190200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20241216 | 190100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20241216 | 190000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20241216 | 185900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20241216 | 185800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20241216 | 185700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20241216 | 185600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20241216 | 185500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20241216 | 185400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20241216 | 185300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20241216 | 185200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20241216 | 185100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20241216 | 185000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20241216 | 184900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20241216 | 184800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20241216 | 184700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20241216 | 184600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20241216 | 184500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20241216 | 184400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20241216 | 184300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20241216 | 184200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20241216 | 184100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20241216 | 184000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20241216 | 183900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20241216 | 183800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20241216 | 183700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20241216 | 183600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20241216 | 183500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20241216 | 183400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 63 | 20241216 | 183300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20241216 | 183200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20241216 | 183100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20241216 | 183000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20241216 | 182900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20241216 | 182800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20241216 | 182700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20241216 | 182600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20241216 | 182500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20241216 | 182400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20241216 | 182300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20241216 | 182200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20241216 | 182100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20241216 | 182000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20241216 | 181900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20241216 | 181800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20241216 | 181700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20241216 | 181600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20241216 | 181500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20241216 | 181400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20241216 | 181300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20241216 | 181200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20241216 | 181100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20241216 | 181000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20241216 | 180900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20241216 | 180800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20241216 | 180700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20241216 | 180600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20241216 | 180500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20241216 | 180400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 93 | 20241216 | 180300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20241216 | 180200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20241216 | 180100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20241216 | 180000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20241216 | 175900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20241216 | 175800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20241216 | 175700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20241216 | 175600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20241216 | 175500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20241216 | 175400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20241216 | 175300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20241216 | 175200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20241216 | 175100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20241216 | 175000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20241216 | 174900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20241216 | 174800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20241216 | 174700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20241216 | 174600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20241216 | 174500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20241216 | 174400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20241216 | 174300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20241216 | 174200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20241216 | 174100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20241216 | 174000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20241216 | 173900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20241216 | 173800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20241216 | 173700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20241216 | 173600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20241216 | 173500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20241216 | 173400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 123 | 20241216 | 173300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20241216 | 173200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20241216 | 173100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20241216 | 173000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20241216 | 172900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20241216 | 172800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20241216 | 172700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20241216 | 172600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20241216 | 172500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20241216 | 172400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20241216 | 172300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20241216 | 172200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20241216 | 172100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20241216 | 172000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20241216 | 171900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20241216 | 171800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20241216 | 171700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20241216 | 171600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20241216 | 171500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20241216 | 171400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20241216 | 171300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20241216 | 171200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20241216 | 171100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20241216 | 171000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20241216 | 170900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20241216 | 170800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20241216 | 170700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20241216 | 170600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20241216 | 170500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20241216 | 170400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 153 | 20241216 | 170300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20241216 | 170200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20241216 | 170100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20241216 | 170000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20241216 | 165900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20241216 | 165800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20241216 | 165700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20241216 | 165600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20241216 | 165500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20241216 | 165400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20241216 | 165300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20241216 | 165200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20241216 | 165100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20241216 | 165000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20241216 | 164900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20241216 | 164800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20241216 | 164700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20241216 | 164600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20241216 | 164500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20241216 | 164400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20241216 | 164300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20241216 | 164200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20241216 | 164100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20241216 | 164000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20241216 | 163900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20241216 | 163800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20241216 | 163700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20241216 | 163600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20241216 | 163500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20241216 | 163400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 183 | 20241216 | 163300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20241216 | 163200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20241216 | 163100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20241216 | 163000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20241216 | 162900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20241216 | 162800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20241216 | 162700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20241216 | 162600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20241216 | 162500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20241216 | 162400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20241216 | 162300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20241216 | 162200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20241216 | 162100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20241216 | 162000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20241216 | 161900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20241216 | 161800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20241216 | 161700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20241216 | 161600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20241216 | 161500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20241216 | 161400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20241216 | 161300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20241216 | 161200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20241216 | 161100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20241216 | 161000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20241216 | 160900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20241216 | 160800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20241216 | 160700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 210 | 20241216 | 160600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20241216 | 160500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20241216 | 160400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 213 | 20241216 | 160300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 214 | 20241216 | 160200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 215 | 20241216 | 160100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 216 | 20241216 | 160000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 217 | 20241216 | 155900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 218 | 20241216 | 155800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 219 | 20241216 | 155700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 220 | 20241216 | 155600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 221 | 20241216 | 155500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 222 | 20241216 | 155400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 223 | 20241216 | 155300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 224 | 20241216 | 155200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 225 | 20241216 | 155100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 226 | 20241216 | 155000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 227 | 20241216 | 154900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 228 | 20241216 | 154800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 229 | 20241216 | 154700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 230 | 20241216 | 154600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 231 | 20241216 | 154500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 232 | 20241216 | 154400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 233 | 20241216 | 154300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 234 | 20241216 | 154200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 235 | 20241216 | 154100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 236 | 20241216 | 154000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 237 | 20241216 | 153900 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 238 | 20241216 | 153800 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 239 | 20241216 | 153700 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 240 | 20241216 | 153600 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 241 | 20241216 | 153500 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 242 | 20241216 | 153400 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 243 | 20241216 | 153300 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 244 | 20241216 | 153200 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 245 | 20241216 | 153100 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 246 | 20241216 | 153000 | 45672881000 | 268000 | 268000 | 268000 | 268000 | 24333 |
| 247 | 20241216 | 152900 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 248 | 20241216 | 152800 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 249 | 20241216 | 152700 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 250 | 20241216 | 152600 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 251 | 20241216 | 152500 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 252 | 20241216 | 152400 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 253 | 20241216 | 152300 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 254 | 20241216 | 152200 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 255 | 20241216 | 152100 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 256 | 20241216 | 152000 | 39151637000 | 268000 | 268000 | 268000 | 268000 | 0 |
| 257 | 20241216 | 151900 | 39151637000 | 268000 | 267500 | 268000 | 267500 | 1356 |
| 258 | 20241216 | 151800 | 38788709000 | 268000 | 268000 | 268000 | 267500 | 412 |
| 259 | 20241216 | 151700 | 38678372000 | 267500 | 268000 | 268000 | 267500 | 294 |
| 260 | 20241216 | 151600 | 38599595500 | 267500 | 268000 | 268000 | 267500 | 534 |
| 261 | 20241216 | 151500 | 38456575000 | 268000 | 267500 | 268000 | 267500 | 321 |
| 262 | 20241216 | 151400 | 38370629000 | 268000 | 267500 | 268000 | 267500 | 582 |
| 263 | 20241216 | 151300 | 38214914000 | 267500 | 268000 | 268000 | 267500 | 153 |
| 264 | 20241216 | 151200 | 38173931000 | 268000 | 268000 | 268000 | 267500 | 357 |
| 265 | 20241216 | 151100 | 38078353000 | 268000 | 267500 | 268000 | 267500 | 344 |
| 266 | 20241216 | 151000 | 37986254000 | 267500 | 268000 | 268000 | 267500 | 124 |
| 267 | 20241216 | 150900 | 37953044000 | 268000 | 267500 | 268000 | 267500 | 272 |
| 268 | 20241216 | 150800 | 37880192500 | 268000 | 268000 | 268000 | 267500 | 532 |
| 269 | 20241216 | 150700 | 37737644000 | 268000 | 267500 | 268000 | 267500 | 264 |
| 270 | 20241216 | 150600 | 37667000000 | 268000 | 268000 | 268000 | 267500 | 74 |
| 271 | 20241216 | 150500 | 37647179500 | 268000 | 268000 | 268000 | 267500 | 235 |
| 272 | 20241216 | 150400 | 37584260000 | 268000 | 268000 | 268000 | 267500 | 323 |
| 273 | 20241216 | 150300 | 37497805000 | 268000 | 268000 | 268000 | 267500 | 49 |
| 274 | 20241216 | 150200 | 37484678000 | 268000 | 267500 | 268000 | 267000 | 1853 |
| 275 | 20241216 | 150100 | 36988920500 | 267500 | 267500 | 267500 | 267000 | 81 |
| 276 | 20241216 | 150000 | 36967262500 | 267500 | 267500 | 267500 | 267000 | 339 |
| 277 | 20241216 | 145900 | 36876594000 | 267000 | 267000 | 267500 | 267000 | 55 |
| 278 | 20241216 | 145800 | 36861903500 | 267500 | 267000 | 267500 | 267000 | 55 |
| 279 | 20241216 | 145700 | 36847193500 | 267000 | 267000 | 267500 | 267000 | 96 |
| 280 | 20241216 | 145600 | 36821558500 | 267000 | 267500 | 267500 | 267000 | 239 |
| 281 | 20241216 | 145500 | 36757722500 | 267000 | 267000 | 267500 | 267000 | 155 |
| 282 | 20241216 | 145400 | 36716330500 | 267000 | 267000 | 267500 | 267000 | 182 |
| 283 | 20241216 | 145300 | 36667725000 | 267000 | 267500 | 267500 | 267000 | 294 |
| 284 | 20241216 | 145200 | 36589103000 | 267500 | 267500 | 267500 | 267000 | 119 |
| 285 | 20241216 | 145100 | 36557297000 | 267000 | 267500 | 268000 | 267000 | 2061 |
| 286 | 20241216 | 145000 | 36006344500 | 267500 | 267500 | 268000 | 267500 | 28 |
| 287 | 20241216 | 144900 | 35998846500 | 268000 | 268000 | 268000 | 267500 | 56 |
| 288 | 20241216 | 144800 | 35983846000 | 268000 | 267500 | 268000 | 267500 | 93 |
| 289 | 20241216 | 144700 | 35958966000 | 268000 | 268000 | 268000 | 267500 | 63 |
| 290 | 20241216 | 144600 | 35942087000 | 268000 | 268000 | 268000 | 267500 | 112 |
| 291 | 20241216 | 144500 | 35912103500 | 268000 | 267500 | 268000 | 267500 | 74 |
| 292 | 20241216 | 144400 | 35892302500 | 267500 | 268000 | 268000 | 267500 | 333 |
| 293 | 20241216 | 144300 | 35803132000 | 268000 | 268000 | 268000 | 267500 | 132 |
| 294 | 20241216 | 144200 | 35767756500 | 268000 | 267500 | 268000 | 267500 | 29 |
| 295 | 20241216 | 144100 | 35759989500 | 268000 | 268000 | 268000 | 267500 | 174 |
| 296 | 20241216 | 144000 | 35713364500 | 268000 | 267500 | 268000 | 267500 | 178 |
| 297 | 20241216 | 143900 | 35665662000 | 268000 | 267500 | 268000 | 267500 | 368 |
| 298 | 20241216 | 143800 | 35567044500 | 268000 | 267500 | 268000 | 267500 | 100 |
| 299 | 20241216 | 143700 | 35540263500 | 268000 | 268000 | 268000 | 267500 | 97 |
| 300 | 20241216 | 143600 | 35514273000 | 268000 | 267500 | 268000 | 267500 | 71 |
| 301 | 20241216 | 143500 | 35495257000 | 267500 | 267500 | 268000 | 267500 | 98 |
| 302 | 20241216 | 143400 | 35469034500 | 267500 | 267500 | 268000 | 267500 | 24 |
| 303 | 20241216 | 143300 | 35462612500 | 267500 | 267500 | 268000 | 267500 | 26 |
| 304 | 20241216 | 143200 | 35455648000 | 267500 | 267500 | 268000 | 267500 | 320 |
| 305 | 20241216 | 143100 | 35369949000 | 268000 | 268000 | 268000 | 267000 | 2485 |
| 306 | 20241216 | 143000 | 34705082000 | 267500 | 267500 | 268000 | 267500 | 277 |
| 307 | 20241216 | 142900 | 34630972500 | 267500 | 268000 | 268000 | 267500 | 1015 |
| 308 | 20241216 | 142800 | 34359241500 | 268000 | 268000 | 268500 | 268000 | 390 |
| 309 | 20241216 | 142700 | 34254703000 | 268000 | 268000 | 268500 | 268000 | 177 |
| 310 | 20241216 | 142600 | 34207251000 | 268500 | 268000 | 268500 | 268000 | 88 |
| 311 | 20241216 | 142500 | 34183645500 | 268500 | 268500 | 268500 | 268000 | 217 |
| 312 | 20241216 | 142400 | 34125485500 | 268500 | 268500 | 269000 | 268000 | 1167 |
| 313 | 20241216 | 142300 | 33812220000 | 268500 | 269000 | 269000 | 268500 | 88 |
| 314 | 20241216 | 142200 | 33788559500 | 268500 | 269000 | 269000 | 268500 | 20 |
| 315 | 20241216 | 142100 | 33783187500 | 268500 | 269000 | 269000 | 268500 | 122 |
| 316 | 20241216 | 142000 | 33750411500 | 269000 | 269000 | 269000 | 268500 | 49 |
| 317 | 20241216 | 141900 | 33737234000 | 269000 | 269000 | 269000 | 268500 | 179 |
| 318 | 20241216 | 141800 | 33689140000 | 268500 | 269000 | 269000 | 268500 | 62 |
| 319 | 20241216 | 141700 | 33672481000 | 269000 | 268500 | 269000 | 268500 | 72 |
| 320 | 20241216 | 141600 | 33653129500 | 268500 | 269000 | 269000 | 268500 | 71 |
| 321 | 20241216 | 141500 | 33634039000 | 269000 | 269000 | 269000 | 268500 | 81 |
| 322 | 20241216 | 141400 | 33612279000 | 268500 | 268500 | 269000 | 268500 | 148 |
| 323 | 20241216 | 141300 | 33572526500 | 268500 | 268500 | 269000 | 268500 | 218 |
| 324 | 20241216 | 141200 | 33513987500 | 269000 | 268500 | 269000 | 268500 | 135 |
| 325 | 20241216 | 141100 | 33477730000 | 268500 | 268500 | 269000 | 268500 | 83 |
| 326 | 20241216 | 141000 | 33455419500 | 268500 | 269000 | 269000 | 268500 | 101 |
| 327 | 20241216 | 140900 | 33428297500 | 268500 | 269000 | 269000 | 268500 | 123 |
| 328 | 20241216 | 140800 | 33395269000 | 269000 | 268500 | 269000 | 268500 | 152 |
| 329 | 20241216 | 140700 | 33354440000 | 269000 | 268500 | 269000 | 268500 | 79 |
| 330 | 20241216 | 140600 | 33333200500 | 268500 | 268500 | 269000 | 268500 | 60 |
| 331 | 20241216 | 140500 | 33317080000 | 268500 | 269000 | 269000 | 268500 | 767 |
| 332 | 20241216 | 140400 | 33111112500 | 269000 | 268500 | 269000 | 268500 | 57 |
| 333 | 20241216 | 140300 | 33095784500 | 269000 | 269000 | 269000 | 268500 | 62 |
| 334 | 20241216 | 140200 | 33079109500 | 268500 | 268500 | 269000 | 268000 | 923 |
| 335 | 20241216 | 140100 | 32831224000 | 268500 | 268500 | 268500 | 268000 | 131 |
| 336 | 20241216 | 140000 | 32796078500 | 268000 | 268000 | 268500 | 268000 | 65 |
| 337 | 20241216 | 135900 | 32778641000 | 268500 | 268500 | 268500 | 268000 | 102 |
| 338 | 20241216 | 135800 | 32751296000 | 268000 | 268500 | 269000 | 268000 | 559 |
| 339 | 20241216 | 135700 | 32601279500 | 268500 | 268500 | 269000 | 268500 | 754 |
| 340 | 20241216 | 135600 | 32398818000 | 268500 | 268500 | 268500 | 268000 | 741 |
| 341 | 20241216 | 135500 | 32199894000 | 268500 | 268000 | 268500 | 268000 | 128 |
| 342 | 20241216 | 135400 | 32165576000 | 268000 | 267500 | 268500 | 267500 | 1753 |
| 343 | 20241216 | 135300 | 31695703000 | 268000 | 267500 | 268000 | 267500 | 40 |
| 344 | 20241216 | 135200 | 31684984000 | 268000 | 267500 | 268000 | 267500 | 55 |
| 345 | 20241216 | 135100 | 31670252000 | 267500 | 268000 | 268000 | 267500 | 99 |
| 346 | 20241216 | 135000 | 31643766000 | 268000 | 267500 | 268000 | 267500 | 37 |
| 347 | 20241216 | 134900 | 31633865500 | 267500 | 267500 | 268000 | 267500 | 52 |
| 348 | 20241216 | 134800 | 31619948500 | 267500 | 268000 | 268000 | 267500 | 53 |
| 349 | 20241216 | 134700 | 31605767500 | 267500 | 268000 | 268000 | 267500 | 86 |
| 350 | 20241216 | 134600 | 31582761500 | 268000 | 267500 | 268000 | 267500 | 130 |
| 351 | 20241216 | 134500 | 31547982000 | 267500 | 267500 | 268000 | 267500 | 11 |
| 352 | 20241216 | 134400 | 31545038000 | 267500 | 268500 | 268500 | 267500 | 219 |
| 353 | 20241216 | 134300 | 31486350000 | 268000 | 268000 | 268500 | 268000 | 15 |
| 354 | 20241216 | 134200 | 31482329000 | 268000 | 267500 | 268000 | 267500 | 958 |
| 355 | 20241216 | 134100 | 31225594500 | 267500 | 267500 | 268000 | 267500 | 216 |
| 356 | 20241216 | 134000 | 31167813000 | 267500 | 267500 | 268000 | 267500 | 230 |
| 357 | 20241216 | 133900 | 31106287500 | 267500 | 267500 | 267500 | 267500 | 81 |
| 358 | 20241216 | 133800 | 31084620000 | 267500 | 267500 | 268000 | 267500 | 71 |
| 359 | 20241216 | 133700 | 31065626000 | 267500 | 267500 | 268000 | 267000 | 544 |
| 360 | 20241216 | 133600 | 30920077000 | 268000 | 267500 | 268000 | 267500 | 130 |
| 361 | 20241216 | 133500 | 30885299000 | 267500 | 267500 | 268000 | 267500 | 238 |
| 362 | 20241216 | 133400 | 30821633000 | 267500 | 267500 | 268000 | 267500 | 263 |
| 363 | 20241216 | 133300 | 30751280000 | 267500 | 267500 | 268000 | 267500 | 294 |
| 364 | 20241216 | 133200 | 30672634000 | 267500 | 267500 | 268000 | 267500 | 112 |
| 365 | 20241216 | 133100 | 30642661000 | 267500 | 267500 | 267500 | 267500 | 21 |
| 366 | 20241216 | 133000 | 30637043500 | 267500 | 267500 | 268000 | 267500 | 280 |
| 367 | 20241216 | 132900 | 30562142500 | 268000 | 268000 | 268000 | 267500 | 39 |
| 368 | 20241216 | 132800 | 30551703000 | 268000 | 267500 | 268000 | 267500 | 103 |
| 369 | 20241216 | 132700 | 30524105000 | 267500 | 267500 | 268000 | 267500 | 218 |
| 370 | 20241216 | 132600 | 30465789500 | 267500 | 267500 | 267500 | 267500 | 25 |
| 371 | 20241216 | 132500 | 30459102000 | 267500 | 267500 | 268000 | 267500 | 15 |
| 372 | 20241216 | 132400 | 30455088000 | 267500 | 268000 | 268000 | 267500 | 66 |
| 373 | 20241216 | 132300 | 30437428000 | 267500 | 266500 | 268000 | 266500 | 230 |
| 374 | 20241216 | 132200 | 30375975000 | 266500 | 266500 | 267000 | 266500 | 41 |
| 375 | 20241216 | 132100 | 30365032500 | 267000 | 267500 | 268000 | 267000 | 275 |
| 376 | 20241216 | 132000 | 30291542000 | 267500 | 267000 | 267500 | 266500 | 736 |
| 377 | 20241216 | 131900 | 30094896000 | 266500 | 267000 | 267000 | 266500 | 796 |
| 378 | 20241216 | 131800 | 29882551500 | 267000 | 267000 | 267500 | 267000 | 78 |
| 379 | 20241216 | 131700 | 29861724000 | 267000 | 267000 | 267500 | 267000 | 340 |
| 380 | 20241216 | 131600 | 29770932000 | 267000 | 267500 | 267500 | 267000 | 6 |
| 381 | 20241216 | 131500 | 29769328000 | 267500 | 267500 | 267500 | 267000 | 78 |
| 382 | 20241216 | 131400 | 29748472500 | 267000 | 267000 | 267500 | 267000 | 406 |
| 383 | 20241216 | 131300 | 29640064500 | 267000 | 267000 | 267500 | 267000 | 113 |
| 384 | 20241216 | 131200 | 29609892500 | 267000 | 267000 | 267500 | 267000 | 104 |
| 385 | 20241216 | 131100 | 29582099500 | 267500 | 267500 | 267500 | 267000 | 1120 |
| 386 | 20241216 | 131000 | 29282608000 | 268000 | 268000 | 268000 | 267500 | 171 |
| 387 | 20241216 | 130900 | 29236788000 | 268000 | 267500 | 268000 | 267500 | 43 |
| 388 | 20241216 | 130800 | 29225276000 | 267500 | 267500 | 268000 | 267500 | 80 |
| 389 | 20241216 | 130700 | 29203875500 | 267500 | 267500 | 268000 | 267500 | 81 |
| 390 | 20241216 | 130600 | 29182206500 | 268000 | 267500 | 268000 | 267500 | 83 |
| 391 | 20241216 | 130500 | 29159982500 | 267500 | 268000 | 268000 | 267500 | 137 |
| 392 | 20241216 | 130400 | 29123279000 | 268000 | 268000 | 268000 | 267500 | 18 |
| 393 | 20241216 | 130300 | 29118456000 | 267500 | 267500 | 268000 | 267500 | 454 |
| 394 | 20241216 | 130200 | 28997002000 | 268000 | 268000 | 268000 | 267500 | 228 |
| 395 | 20241216 | 130100 | 28935912000 | 268000 | 267500 | 268000 | 267500 | 22 |
| 396 | 20241216 | 130000 | 28930020500 | 268000 | 268000 | 268000 | 267500 | 652 |
| 397 | 20241216 | 125900 | 28755297000 | 268000 | 267500 | 268000 | 267500 | 113 |
| 398 | 20241216 | 125800 | 28725039000 | 267500 | 268000 | 268000 | 267500 | 31 |
| 399 | 20241216 | 125700 | 28716734500 | 267500 | 268000 | 268000 | 267500 | 73 |
| 400 | 20241216 | 125600 | 28697199000 | 267500 | 268000 | 268000 | 267500 | 61 |
| 401 | 20241216 | 125500 | 28680859500 | 267500 | 266500 | 267500 | 266500 | 1523 |
| 402 | 20241216 | 125400 | 28274075000 | 266500 | 267000 | 267000 | 266500 | 116 |
| 403 | 20241216 | 125300 | 28243127500 | 267000 | 267000 | 267000 | 266500 | 113 |
| 404 | 20241216 | 125200 | 28212966000 | 267000 | 267000 | 267000 | 266500 | 157 |
| 405 | 20241216 | 125100 | 28171066500 | 267000 | 267000 | 267000 | 266500 | 254 |
| 406 | 20241216 | 125000 | 28103342000 | 267000 | 266500 | 267000 | 266500 | 61 |
| 407 | 20241216 | 124900 | 28087065000 | 266500 | 267000 | 267000 | 266500 | 46 |
| 408 | 20241216 | 124800 | 28074799000 | 267000 | 266500 | 267000 | 266500 | 267 |
| 409 | 20241216 | 124700 | 28003527000 | 267000 | 266500 | 267000 | 266500 | 123 |
| 410 | 20241216 | 124600 | 27970737000 | 266500 | 266500 | 267000 | 266500 | 179 |
| 411 | 20241216 | 124500 | 27922996000 | 266500 | 267000 | 267000 | 266500 | 49 |
| 412 | 20241216 | 124400 | 27909930500 | 266500 | 267000 | 267000 | 266500 | 137 |
| 413 | 20241216 | 124300 | 27873408000 | 267000 | 267000 | 267000 | 266500 | 114 |
| 414 | 20241216 | 124200 | 27843004500 | 267000 | 266500 | 267000 | 266500 | 199 |
| 415 | 20241216 | 124100 | 27789921000 | 266500 | 266500 | 267000 | 266500 | 77 |
| 416 | 20241216 | 124000 | 27769389000 | 266500 | 266500 | 267000 | 266500 | 146 |
| 417 | 20241216 | 123900 | 27730472500 | 267000 | 266500 | 267000 | 266500 | 83 |
| 418 | 20241216 | 123800 | 27708344000 | 266500 | 267000 | 267000 | 266500 | 39 |
| 419 | 20241216 | 123700 | 27697937000 | 266500 | 267000 | 267000 | 266500 | 1018 |
| 420 | 20241216 | 123600 | 27426177500 | 267000 | 267500 | 268000 | 267000 | 1728 |
| 421 | 20241216 | 123500 | 26964094000 | 267500 | 267500 | 268000 | 267500 | 68 |
| 422 | 20241216 | 123400 | 26945899500 | 267500 | 268000 | 268000 | 267500 | 105 |
| 423 | 20241216 | 123300 | 26917795000 | 268000 | 268000 | 268000 | 267500 | 60 |
| 424 | 20241216 | 123200 | 26901726000 | 267500 | 267500 | 268000 | 267500 | 71 |
| 425 | 20241216 | 123100 | 26882714500 | 268000 | 267500 | 268000 | 267500 | 136 |
| 426 | 20241216 | 123000 | 26846320000 | 267500 | 267500 | 268000 | 267500 | 74 |
| 427 | 20241216 | 122900 | 26826504000 | 268000 | 267500 | 268000 | 267500 | 50 |
| 428 | 20241216 | 122800 | 26813116500 | 267500 | 268000 | 268000 | 267500 | 58 |
| 429 | 20241216 | 122700 | 26797587000 | 268000 | 267500 | 268000 | 267500 | 82 |
| 430 | 20241216 | 122600 | 26775626500 | 267500 | 267500 | 268000 | 267500 | 193 |
| 431 | 20241216 | 122500 | 26723941000 | 267500 | 267500 | 268000 | 267500 | 41 |
| 432 | 20241216 | 122400 | 26712965500 | 267500 | 267500 | 268000 | 267500 | 46 |
| 433 | 20241216 | 122300 | 26700645500 | 268000 | 268000 | 268000 | 267500 | 48 |
| 434 | 20241216 | 122200 | 26687796000 | 267500 | 267500 | 268000 | 267500 | 45 |
| 435 | 20241216 | 122100 | 26675755500 | 268000 | 267500 | 268000 | 267500 | 86 |
| 436 | 20241216 | 122000 | 26652744000 | 268000 | 267500 | 268000 | 267500 | 30 |
| 437 | 20241216 | 121900 | 26644715500 | 268000 | 268000 | 268000 | 267500 | 14 |
| 438 | 20241216 | 121800 | 26640967000 | 267500 | 268000 | 268000 | 267500 | 71 |
| 439 | 20241216 | 121700 | 26621955500 | 267500 | 267500 | 268000 | 267500 | 26 |
| 440 | 20241216 | 121600 | 26614994000 | 267500 | 267500 | 268000 | 267500 | 21 |
| 441 | 20241216 | 121500 | 26609374000 | 267500 | 268000 | 268000 | 267500 | 168 |
| 442 | 20241216 | 121400 | 26564362500 | 267500 | 268000 | 268000 | 267500 | 228 |
| 443 | 20241216 | 121300 | 26503265500 | 267500 | 268000 | 268000 | 267500 | 56 |
| 444 | 20241216 | 121200 | 26488263000 | 267500 | 268000 | 268000 | 267500 | 37 |
| 445 | 20241216 | 121100 | 26478352500 | 268000 | 268500 | 268500 | 267500 | 555 |
| 446 | 20241216 | 121000 | 26329623500 | 268000 | 268500 | 268500 | 268000 | 27 |
| 447 | 20241216 | 120900 | 26322382500 | 268000 | 268000 | 268500 | 268000 | 39 |
| 448 | 20241216 | 120800 | 26311926000 | 268000 | 267500 | 268000 | 267000 | 885 |
| 449 | 20241216 | 120700 | 26074945500 | 267500 | 267000 | 267500 | 267000 | 762 |
| 450 | 20241216 | 120600 | 25871214500 | 267500 | 267000 | 267500 | 267000 | 118 |
| 451 | 20241216 | 120500 | 25839701500 | 267000 | 267500 | 267500 | 267000 | 195 |
| 452 | 20241216 | 120400 | 25787632000 | 267500 | 267000 | 267500 | 267000 | 35 |
| 453 | 20241216 | 120300 | 25778272500 | 267000 | 267500 | 267500 | 267000 | 27 |
| 454 | 20241216 | 120200 | 25771059000 | 267000 | 267000 | 267500 | 267000 | 47 |
| 455 | 20241216 | 120100 | 25758500000 | 267000 | 267000 | 267500 | 267000 | 60 |
| 456 | 20241216 | 120000 | 25742467500 | 267500 | 267000 | 267500 | 267000 | 111 |
| 457 | 20241216 | 115900 | 25712828500 | 267000 | 267500 | 267500 | 267000 | 110 |
| 458 | 20241216 | 115800 | 25683426500 | 267500 | 267500 | 267500 | 267000 | 31 |
| 459 | 20241216 | 115700 | 25675144000 | 267500 | 267500 | 267500 | 267000 | 201 |
| 460 | 20241216 | 115600 | 25621438000 | 267500 | 267000 | 267500 | 267000 | 55 |
| 461 | 20241216 | 115500 | 25606733000 | 267500 | 267500 | 267500 | 267000 | 154 |
| 462 | 20241216 | 115400 | 25565553500 | 267500 | 268000 | 268000 | 267500 | 416 |
| 463 | 20241216 | 115300 | 25454261500 | 268000 | 267500 | 268000 | 267500 | 181 |
| 464 | 20241216 | 115200 | 25405825500 | 268000 | 267000 | 268000 | 267000 | 1127 |
| 465 | 20241216 | 115100 | 25104121500 | 267500 | 267000 | 267500 | 267000 | 43 |
| 466 | 20241216 | 115000 | 25092633500 | 267000 | 267000 | 267500 | 267000 | 59 |
| 467 | 20241216 | 114900 | 25076871500 | 267500 | 267500 | 267500 | 267000 | 164 |
| 468 | 20241216 | 114800 | 25033011000 | 267500 | 267000 | 267500 | 267000 | 14 |
| 469 | 20241216 | 114700 | 25029267500 | 267500 | 267500 | 267500 | 267000 | 52 |
| 470 | 20241216 | 114600 | 25015372000 | 267500 | 267000 | 267500 | 267000 | 78 |
| 471 | 20241216 | 114500 | 24994517000 | 267000 | 267000 | 267500 | 267000 | 61 |
| 472 | 20241216 | 114400 | 24978214000 | 267500 | 267500 | 267500 | 267000 | 55 |
| 473 | 20241216 | 114300 | 24963515500 | 267500 | 267500 | 268000 | 267000 | 331 |
| 474 | 20241216 | 114200 | 24875037500 | 267500 | 267500 | 268000 | 267500 | 121 |
| 475 | 20241216 | 114100 | 24842666000 | 268000 | 268000 | 268000 | 267500 | 36 |
| 476 | 20241216 | 114000 | 24833029000 | 267500 | 267500 | 268000 | 267500 | 148 |
| 477 | 20241216 | 113900 | 24793438500 | 268000 | 267500 | 268000 | 267500 | 31 |
| 478 | 20241216 | 113800 | 24785142500 | 267500 | 268000 | 268000 | 267500 | 70 |
| 479 | 20241216 | 113700 | 24766403500 | 267500 | 267500 | 268000 | 267500 | 72 |
| 480 | 20241216 | 113600 | 24747139500 | 267500 | 268000 | 268000 | 267500 | 39 |
| 481 | 20241216 | 113500 | 24736701500 | 267500 | 267000 | 268000 | 267000 | 963 |
| 482 | 20241216 | 113400 | 24479108500 | 267000 | 267000 | 267500 | 267000 | 175 |
| 483 | 20241216 | 113300 | 24432329500 | 267000 | 267500 | 267500 | 267000 | 138 |
| 484 | 20241216 | 113200 | 24395439500 | 267000 | 267000 | 267500 | 267000 | 25 |
| 485 | 20241216 | 113100 | 24388763500 | 267000 | 267000 | 267500 | 267000 | 31 |
| 486 | 20241216 | 113000 | 24380482500 | 267000 | 267000 | 267500 | 267000 | 45 |
| 487 | 20241216 | 112900 | 24368457000 | 267500 | 267500 | 268000 | 267000 | 598 |
| 488 | 20241216 | 112800 | 24208508000 | 267500 | 267500 | 268000 | 267500 | 71 |
| 489 | 20241216 | 112700 | 24189509500 | 267500 | 267500 | 268000 | 267000 | 408 |
| 490 | 20241216 | 112600 | 24080378000 | 267000 | 267500 | 267500 | 267000 | 354 |
| 491 | 20241216 | 112500 | 23985689500 | 267000 | 267500 | 267500 | 267000 | 91 |
| 492 | 20241216 | 112400 | 23961363000 | 267000 | 267000 | 267500 | 267000 | 85 |
| 493 | 20241216 | 112300 | 23938663500 | 267000 | 267500 | 267500 | 267000 | 446 |
| 494 | 20241216 | 112200 | 23819393000 | 267500 | 267000 | 267500 | 267000 | 24 |
| 495 | 20241216 | 112100 | 23812979000 | 267500 | 267000 | 267500 | 267000 | 71 |
| 496 | 20241216 | 112000 | 23794012500 | 267000 | 267000 | 267500 | 267000 | 61 |
| 497 | 20241216 | 111900 | 23777722000 | 267000 | 267000 | 267500 | 267000 | 35 |
| 498 | 20241216 | 111800 | 23768373000 | 267000 | 267500 | 267500 | 267000 | 52 |
| 499 | 20241216 | 111700 | 23754477000 | 267000 | 267000 | 267500 | 267000 | 158 |
| 500 | 20241216 | 111600 | 23712246000 | 267500 | 267500 | 267500 | 267000 | 44 |
| 501 | 20241216 | 111500 | 23700494000 | 267500 | 267000 | 267500 | 267000 | 103 |
| 502 | 20241216 | 111400 | 23672978500 | 267000 | 267000 | 267500 | 267000 | 176 |
| 503 | 20241216 | 111300 | 23625916000 | 267000 | 267000 | 268000 | 267000 | 558 |
| 504 | 20241216 | 111200 | 23476654000 | 267000 | 268000 | 268000 | 267000 | 903 |
| 505 | 20241216 | 111100 | 23235117500 | 268000 | 267500 | 268000 | 267500 | 140 |
| 506 | 20241216 | 111000 | 23197640500 | 267500 | 268000 | 268000 | 267500 | 53 |
| 507 | 20241216 | 110900 | 23183453000 | 268000 | 267500 | 268000 | 267500 | 57 |
| 508 | 20241216 | 110800 | 23168194500 | 267500 | 267500 | 267500 | 267500 | 67 |
| 509 | 20241216 | 110700 | 23150272000 | 267500 | 267500 | 268000 | 267500 | 102 |
| 510 | 20241216 | 110600 | 23122982000 | 267500 | 267500 | 268000 | 267500 | 62 |
| 511 | 20241216 | 110500 | 23106394000 | 268000 | 267500 | 268000 | 267500 | 92 |
| 512 | 20241216 | 110400 | 23081778000 | 267500 | 267500 | 268000 | 267500 | 50 |
| 513 | 20241216 | 110300 | 23068402000 | 267500 | 267500 | 268000 | 267500 | 224 |
| 514 | 20241216 | 110200 | 23008430500 | 268000 | 268000 | 268000 | 267500 | 171 |
| 515 | 20241216 | 110100 | 22962676000 | 267500 | 267500 | 268000 | 267500 | 86 |
| 516 | 20241216 | 110000 | 22939666000 | 267500 | 267500 | 268000 | 267000 | 170 |
| 517 | 20241216 | 105900 | 22894190000 | 267500 | 267500 | 267500 | 267000 | 146 |
| 518 | 20241216 | 105800 | 22855143000 | 267500 | 267500 | 267500 | 267000 | 128 |
| 519 | 20241216 | 105700 | 22820912500 | 267500 | 267000 | 267500 | 267000 | 260 |
| 520 | 20241216 | 105600 | 22751374500 | 267500 | 267500 | 267500 | 267000 | 42 |
| 521 | 20241216 | 105500 | 22740151500 | 267000 | 267000 | 267500 | 267000 | 70 |
| 522 | 20241216 | 105400 | 22721441000 | 267000 | 267000 | 267500 | 267000 | 27 |
| 523 | 20241216 | 105300 | 22714227500 | 267000 | 266500 | 268000 | 266500 | 831 |
| 524 | 20241216 | 105200 | 22492105500 | 267000 | 266500 | 267000 | 266500 | 135 |
| 525 | 20241216 | 105100 | 22456072500 | 266500 | 267000 | 267000 | 266500 | 596 |
| 526 | 20241216 | 105000 | 22296952000 | 266500 | 266500 | 267000 | 266500 | 118 |
| 527 | 20241216 | 104900 | 22265501000 | 266500 | 266500 | 267000 | 266500 | 196 |
| 528 | 20241216 | 104800 | 22213263500 | 266500 | 267000 | 267000 | 266500 | 266 |
| 529 | 20241216 | 104700 | 22142364000 | 266500 | 266500 | 267000 | 266500 | 256 |
| 530 | 20241216 | 104600 | 22074135500 | 266500 | 266500 | 267000 | 266500 | 115 |
| 531 | 20241216 | 104500 | 22043486000 | 266500 | 266500 | 267000 | 266500 | 219 |
| 532 | 20241216 | 104400 | 21985121500 | 266500 | 266500 | 267000 | 266500 | 110 |
| 533 | 20241216 | 104300 | 21955789000 | 266500 | 266000 | 267500 | 266000 | 1707 |
| 534 | 20241216 | 104200 | 21500206500 | 266000 | 266500 | 266500 | 266000 | 101 |
| 535 | 20241216 | 104100 | 21473312000 | 266000 | 266000 | 266500 | 266000 | 83 |
| 536 | 20241216 | 104000 | 21451229500 | 266000 | 266000 | 266500 | 266000 | 126 |
| 537 | 20241216 | 103900 | 21417671000 | 266000 | 266000 | 266500 | 266000 | 65 |
| 538 | 20241216 | 103800 | 21400369500 | 266000 | 266000 | 266500 | 266000 | 104 |
| 539 | 20241216 | 103700 | 21372688000 | 266000 | 266500 | 266500 | 266000 | 70 |
| 540 | 20241216 | 103600 | 21354045500 | 266500 | 266500 | 267000 | 266000 | 956 |
| 541 | 20241216 | 103500 | 21099284500 | 267000 | 266500 | 267000 | 266500 | 58 |
| 542 | 20241216 | 103400 | 21083825000 | 266500 | 266500 | 267000 | 266500 | 162 |
| 543 | 20241216 | 103300 | 21040585000 | 267000 | 267500 | 267500 | 266000 | 978 |
| 544 | 20241216 | 103200 | 20779733500 | 267500 | 267500 | 267500 | 267000 | 454 |
| 545 | 20241216 | 103100 | 20658310500 | 267500 | 267000 | 267500 | 266500 | 844 |
| 546 | 20241216 | 103000 | 20432677000 | 267000 | 267000 | 267000 | 266500 | 383 |
| 547 | 20241216 | 102900 | 20330434000 | 267000 | 267000 | 267000 | 266500 | 222 |
| 548 | 20241216 | 102800 | 20271184500 | 267000 | 267000 | 267000 | 266500 | 324 |
| 549 | 20241216 | 102700 | 20184692000 | 267000 | 266500 | 267000 | 266500 | 313 |
| 550 | 20241216 | 102600 | 20101167000 | 266500 | 266500 | 267000 | 266500 | 261 |
| 551 | 20241216 | 102500 | 20031590500 | 266500 | 266500 | 267000 | 266500 | 150 |
| 552 | 20241216 | 102400 | 19991613500 | 266500 | 266500 | 267000 | 266000 | 456 |
| 553 | 20241216 | 102300 | 19870088000 | 266500 | 266000 | 266500 | 266000 | 100 |
| 554 | 20241216 | 102200 | 19843464000 | 266000 | 266000 | 266500 | 266000 | 653 |
| 555 | 20241216 | 102100 | 19669679000 | 266000 | 265500 | 266500 | 265500 | 856 |
| 556 | 20241216 | 102000 | 19441922500 | 266000 | 266000 | 266000 | 265500 | 1255 |
| 557 | 20241216 | 101900 | 19108199500 | 266000 | 266000 | 266500 | 266000 | 273 |
| 558 | 20241216 | 101800 | 19035554500 | 266500 | 266500 | 266500 | 266000 | 88 |
| 559 | 20241216 | 101700 | 19012134500 | 266000 | 266500 | 266500 | 266000 | 59 |
| 560 | 20241216 | 101600 | 18996437500 | 266500 | 266500 | 267000 | 266500 | 475 |
| 561 | 20241216 | 101500 | 18869845500 | 266500 | 266500 | 267000 | 266500 | 154 |
| 562 | 20241216 | 101400 | 18828765000 | 266500 | 266500 | 267000 | 266500 | 235 |
| 563 | 20241216 | 101300 | 18766131000 | 266500 | 267000 | 267000 | 266500 | 269 |
| 564 | 20241216 | 101200 | 18694323500 | 267000 | 267000 | 267500 | 266500 | 896 |
| 565 | 20241216 | 101100 | 18454938000 | 267000 | 267000 | 267500 | 267000 | 170 |
| 566 | 20241216 | 101000 | 18409498500 | 267500 | 267000 | 267500 | 266500 | 267 |
| 567 | 20241216 | 100900 | 18338179000 | 266500 | 266500 | 267000 | 266500 | 510 |
| 568 | 20241216 | 100800 | 18202257000 | 267000 | 266500 | 267000 | 265500 | 4085 |
| 569 | 20241216 | 100700 | 17114940500 | 266500 | 267000 | 267500 | 266500 | 1050 |
| 570 | 20241216 | 100600 | 16834797000 | 267500 | 267500 | 268000 | 267000 | 56 |
| 571 | 20241216 | 100500 | 16819826000 | 267500 | 267500 | 268000 | 267500 | 138 |
| 572 | 20241216 | 100400 | 16782910000 | 267500 | 267500 | 267500 | 267000 | 381 |
| 573 | 20241216 | 100300 | 16681012000 | 267500 | 267000 | 268000 | 267000 | 1723 |
| 574 | 20241216 | 100200 | 16219769500 | 267000 | 267000 | 267000 | 266500 | 105 |
| 575 | 20241216 | 100100 | 16191745500 | 267000 | 267000 | 267500 | 266500 | 540 |
| 576 | 20241216 | 100000 | 16047569500 | 267500 | 266500 | 267500 | 266500 | 533 |
| 577 | 20241216 | 095900 | 15905358000 | 266500 | 266500 | 267000 | 266500 | 151 |
| 578 | 20241216 | 095800 | 15865098000 | 267000 | 267000 | 267500 | 266500 | 1239 |
| 579 | 20241216 | 095700 | 15534295500 | 267000 | 267500 | 268000 | 267000 | 1164 |
| 580 | 20241216 | 095600 | 15223013000 | 267500 | 268500 | 268500 | 267500 | 1081 |
| 581 | 20241216 | 095500 | 14933332000 | 268000 | 268000 | 268500 | 268000 | 110 |
| 582 | 20241216 | 095400 | 14903848000 | 268500 | 268000 | 268500 | 268000 | 119 |
| 583 | 20241216 | 095300 | 14871929000 | 268000 | 268500 | 268500 | 268000 | 328 |
| 584 | 20241216 | 095200 | 14783875000 | 268000 | 268000 | 268500 | 268000 | 83 |
| 585 | 20241216 | 095100 | 14761618000 | 268500 | 268500 | 268500 | 268000 | 270 |
| 586 | 20241216 | 095000 | 14689159500 | 268500 | 269000 | 269000 | 268500 | 274 |
| 587 | 20241216 | 094900 | 14615551500 | 268000 | 268500 | 269500 | 268000 | 2391 |
| 588 | 20241216 | 094800 | 13973486500 | 268500 | 268500 | 269000 | 268500 | 84 |
| 589 | 20241216 | 094700 | 13950916500 | 268500 | 268500 | 269000 | 268500 | 178 |
| 590 | 20241216 | 094600 | 13903088000 | 269000 | 269000 | 269500 | 268500 | 74 |
| 591 | 20241216 | 094500 | 13883197000 | 269000 | 269000 | 269500 | 269000 | 308 |
| 592 | 20241216 | 094400 | 13800342000 | 269500 | 269000 | 269500 | 269000 | 112 |
| 593 | 20241216 | 094300 | 13770211000 | 269000 | 268500 | 269000 | 268500 | 280 |
| 594 | 20241216 | 094200 | 13694894000 | 269000 | 268500 | 269000 | 268500 | 367 |
| 595 | 20241216 | 094100 | 13596193500 | 269000 | 269000 | 269000 | 268500 | 74 |
| 596 | 20241216 | 094000 | 13576314500 | 268500 | 269000 | 269000 | 268500 | 212 |
| 597 | 20241216 | 093900 | 13519340000 | 268500 | 269000 | 269000 | 268500 | 413 |
| 598 | 20241216 | 093800 | 13408267500 | 269000 | 268500 | 269000 | 268500 | 165 |
| 599 | 20241216 | 093700 | 13363960500 | 268500 | 268500 | 268500 | 268000 | 457 |
| 600 | 20241216 | 093600 | 13241273000 | 268000 | 268000 | 268500 | 268000 | 91 |
| 601 | 20241216 | 093500 | 13216880500 | 268500 | 268500 | 269000 | 268000 | 356 |
| 602 | 20241216 | 093400 | 13121314500 | 269000 | 268000 | 269000 | 267500 | 592 |
| 603 | 20241216 | 093300 | 12962350500 | 268000 | 268500 | 268500 | 267500 | 1829 |
| 604 | 20241216 | 093200 | 12471880000 | 268500 | 268500 | 269000 | 268500 | 290 |
| 605 | 20241216 | 093100 | 12393877000 | 269000 | 268500 | 269000 | 268500 | 475 |
| 606 | 20241216 | 093000 | 12266332000 | 268000 | 268000 | 269000 | 267500 | 1845 |
| 607 | 20241216 | 092900 | 11771046000 | 267500 | 268000 | 268500 | 267500 | 289 |
| 608 | 20241216 | 092800 | 11693569000 | 268000 | 268000 | 268500 | 267500 | 142 |
| 609 | 20241216 | 092700 | 11655518000 | 268000 | 268000 | 268500 | 267500 | 2853 |
| 610 | 20241216 | 092600 | 10891579000 | 268500 | 268000 | 268500 | 268000 | 92 |
| 611 | 20241216 | 092500 | 10866913000 | 268000 | 268000 | 268500 | 268000 | 199 |
| 612 | 20241216 | 092400 | 10813509000 | 268000 | 268000 | 268500 | 268000 | 211 |
| 613 | 20241216 | 092300 | 10756927500 | 268500 | 268000 | 268500 | 268000 | 1309 |
| 614 | 20241216 | 092200 | 10406098500 | 268000 | 268000 | 268500 | 268000 | 305 |
| 615 | 20241216 | 092100 | 10324340000 | 268000 | 268000 | 268500 | 268000 | 1703 |
| 616 | 20241216 | 092000 | 9867871000 | 268500 | 269000 | 269000 | 268500 | 1959 |
| 617 | 20241216 | 091900 | 9341428000 | 269000 | 269000 | 269500 | 269000 | 140 |
| 618 | 20241216 | 091800 | 9303752000 | 269000 | 269000 | 269500 | 268500 | 434 |
| 619 | 20241216 | 091700 | 9187000000 | 269000 | 269000 | 269500 | 268000 | 2776 |
| 620 | 20241216 | 091600 | 8441010000 | 269000 | 269500 | 270000 | 269000 | 863 |
| 621 | 20241216 | 091500 | 8208512500 | 269500 | 271500 | 271500 | 269500 | 3489 |
| 622 | 20241216 | 091400 | 7264810500 | 271500 | 271500 | 272000 | 271500 | 355 |
| 623 | 20241216 | 091300 | 7168307000 | 271500 | 272000 | 272500 | 271500 | 632 |
| 624 | 20241216 | 091200 | 6996421500 | 272000 | 271500 | 272500 | 271500 | 762 |
| 625 | 20241216 | 091100 | 6789180500 | 271500 | 272500 | 272500 | 271500 | 323 |
| 626 | 20241216 | 091000 | 6701345500 | 271500 | 273000 | 273000 | 271500 | 2270 |
| 627 | 20241216 | 090900 | 6083208000 | 272500 | 272000 | 273000 | 272000 | 1101 |
| 628 | 20241216 | 090800 | 5783171500 | 272500 | 272500 | 273000 | 272000 | 1286 |
| 629 | 20241216 | 090700 | 5432852500 | 272000 | 272000 | 272500 | 271500 | 639 |
| 630 | 20241216 | 090600 | 5259010000 | 272000 | 271500 | 272000 | 271000 | 1610 |
| 631 | 20241216 | 090500 | 4821732000 | 271000 | 271000 | 271500 | 271000 | 716 |
| 632 | 20241216 | 090400 | 4627560000 | 271000 | 271000 | 271500 | 270500 | 2115 |
| 633 | 20241216 | 090300 | 4054751500 | 271000 | 270500 | 271500 | 269500 | 4786 |
| 634 | 20241216 | 090200 | 2760236500 | 271000 | 272000 | 272000 | 270500 | 2678 |
| 635 | 20241216 | 090100 | 2034151500 | 271500 | 272500 | 272500 | 271000 | 3550 |
| 636 | 20241216 | 090000 | 1069907000 | 272500 | 270000 | 273000 | 270000 | 3950 |