37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 3 | 20241220 | 193300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 4 | 20241220 | 193200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 5 | 20241220 | 193100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 6 | 20241220 | 193000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 7 | 20241220 | 192900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 8 | 20241220 | 192800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 9 | 20241220 | 192700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 10 | 20241220 | 192600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 11 | 20241220 | 192500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 12 | 20241220 | 192400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 13 | 20241220 | 192300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 14 | 20241220 | 192200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 15 | 20241220 | 192100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 16 | 20241220 | 192000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 17 | 20241220 | 191900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 18 | 20241220 | 191800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 19 | 20241220 | 191700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 20 | 20241220 | 191600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 21 | 20241220 | 191500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 22 | 20241220 | 191400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 23 | 20241220 | 191300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 24 | 20241220 | 191200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 25 | 20241220 | 191100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 26 | 20241220 | 191000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 27 | 20241220 | 190900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 28 | 20241220 | 190800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 29 | 20241220 | 190700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 30 | 20241220 | 190600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 31 | 20241220 | 190500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 32 | 20241220 | 190400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 33 | 20241220 | 190300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 34 | 20241220 | 190200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 35 | 20241220 | 190100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 36 | 20241220 | 190000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 37 | 20241220 | 185900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 38 | 20241220 | 185800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 39 | 20241220 | 185700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 40 | 20241220 | 185600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 41 | 20241220 | 185500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 42 | 20241220 | 185400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 43 | 20241220 | 185300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 44 | 20241220 | 185200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 45 | 20241220 | 185100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 46 | 20241220 | 185000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 47 | 20241220 | 184900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 48 | 20241220 | 184800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 49 | 20241220 | 184700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 50 | 20241220 | 184600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 51 | 20241220 | 184500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 52 | 20241220 | 184400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 53 | 20241220 | 184300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 54 | 20241220 | 184200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 55 | 20241220 | 184100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 56 | 20241220 | 184000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 57 | 20241220 | 183900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 58 | 20241220 | 183800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 59 | 20241220 | 183700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 60 | 20241220 | 183600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 61 | 20241220 | 183500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 62 | 20241220 | 183400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 63 | 20241220 | 183300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 64 | 20241220 | 183200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 65 | 20241220 | 183100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 66 | 20241220 | 183000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 67 | 20241220 | 182900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 68 | 20241220 | 182800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 69 | 20241220 | 182700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 70 | 20241220 | 182600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 71 | 20241220 | 182500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 72 | 20241220 | 182400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 73 | 20241220 | 182300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 74 | 20241220 | 182200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 75 | 20241220 | 182100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 76 | 20241220 | 182000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 77 | 20241220 | 181900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 78 | 20241220 | 181800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 79 | 20241220 | 181700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 80 | 20241220 | 181600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 81 | 20241220 | 181500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 82 | 20241220 | 181400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 83 | 20241220 | 181300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 84 | 20241220 | 181200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 85 | 20241220 | 181100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 86 | 20241220 | 181000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 87 | 20241220 | 180900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 88 | 20241220 | 180800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 89 | 20241220 | 180700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 90 | 20241220 | 180600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 91 | 20241220 | 180500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 92 | 20241220 | 180400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 93 | 20241220 | 180300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 94 | 20241220 | 180200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 95 | 20241220 | 180100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 96 | 20241220 | 180000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 97 | 20241220 | 175900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 98 | 20241220 | 175800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 99 | 20241220 | 175700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 100 | 20241220 | 175600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 101 | 20241220 | 175500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 102 | 20241220 | 175400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 103 | 20241220 | 175300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 104 | 20241220 | 175200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 105 | 20241220 | 175100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 106 | 20241220 | 175000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 107 | 20241220 | 174900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 108 | 20241220 | 174800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 109 | 20241220 | 174700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 110 | 20241220 | 174600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 111 | 20241220 | 174500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 112 | 20241220 | 174400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 113 | 20241220 | 174300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 114 | 20241220 | 174200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 115 | 20241220 | 174100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 116 | 20241220 | 174000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 117 | 20241220 | 173900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 118 | 20241220 | 173800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 119 | 20241220 | 173700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 120 | 20241220 | 173600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 121 | 20241220 | 173500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 122 | 20241220 | 173400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 123 | 20241220 | 173300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 124 | 20241220 | 173200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 125 | 20241220 | 173100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 126 | 20241220 | 173000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 127 | 20241220 | 172900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 128 | 20241220 | 172800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 129 | 20241220 | 172700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 130 | 20241220 | 172600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 131 | 20241220 | 172500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 132 | 20241220 | 172400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 133 | 20241220 | 172300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 134 | 20241220 | 172200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 135 | 20241220 | 172100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 136 | 20241220 | 172000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 137 | 20241220 | 171900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 138 | 20241220 | 171800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 139 | 20241220 | 171700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 140 | 20241220 | 171600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 141 | 20241220 | 171500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 142 | 20241220 | 171400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 143 | 20241220 | 171300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 144 | 20241220 | 171200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 145 | 20241220 | 171100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 146 | 20241220 | 171000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 147 | 20241220 | 170900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 148 | 20241220 | 170800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 149 | 20241220 | 170700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 150 | 20241220 | 170600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 151 | 20241220 | 170500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 152 | 20241220 | 170400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 153 | 20241220 | 170300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 154 | 20241220 | 170200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 155 | 20241220 | 170100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 156 | 20241220 | 170000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 157 | 20241220 | 165900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 158 | 20241220 | 165800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 159 | 20241220 | 165700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 160 | 20241220 | 165600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 161 | 20241220 | 165500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 162 | 20241220 | 165400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 163 | 20241220 | 165300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 164 | 20241220 | 165200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 165 | 20241220 | 165100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 166 | 20241220 | 165000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 167 | 20241220 | 164900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 168 | 20241220 | 164800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 169 | 20241220 | 164700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 170 | 20241220 | 164600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 171 | 20241220 | 164500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 172 | 20241220 | 164400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 173 | 20241220 | 164300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 174 | 20241220 | 164200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 175 | 20241220 | 164100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 176 | 20241220 | 164000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 177 | 20241220 | 163900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 178 | 20241220 | 163800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 179 | 20241220 | 163700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 180 | 20241220 | 163600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 181 | 20241220 | 163500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 182 | 20241220 | 163400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 183 | 20241220 | 163300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 184 | 20241220 | 163200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 185 | 20241220 | 163100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 186 | 20241220 | 163000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 187 | 20241220 | 162900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 188 | 20241220 | 162800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 189 | 20241220 | 162700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 190 | 20241220 | 162600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 191 | 20241220 | 162500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 192 | 20241220 | 162400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 193 | 20241220 | 162300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 194 | 20241220 | 162200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 195 | 20241220 | 162100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 196 | 20241220 | 162000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 197 | 20241220 | 161900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 198 | 20241220 | 161800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 199 | 20241220 | 161700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 200 | 20241220 | 161600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 201 | 20241220 | 161500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 202 | 20241220 | 161400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 203 | 20241220 | 161300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 204 | 20241220 | 161200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 205 | 20241220 | 161100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 206 | 20241220 | 161000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 207 | 20241220 | 160900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 208 | 20241220 | 160800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 209 | 20241220 | 160700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 210 | 20241220 | 160600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 211 | 20241220 | 160500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 212 | 20241220 | 160400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 213 | 20241220 | 160300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 214 | 20241220 | 160200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 215 | 20241220 | 160100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 216 | 20241220 | 160000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 217 | 20241220 | 155900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 218 | 20241220 | 155800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 219 | 20241220 | 155700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 220 | 20241220 | 155600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 221 | 20241220 | 155500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 222 | 20241220 | 155400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 223 | 20241220 | 155300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 224 | 20241220 | 155200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 225 | 20241220 | 155100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 226 | 20241220 | 155000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 227 | 20241220 | 154900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 228 | 20241220 | 154800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 229 | 20241220 | 154700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 230 | 20241220 | 154600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 231 | 20241220 | 154500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 232 | 20241220 | 154400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 233 | 20241220 | 154300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 234 | 20241220 | 154200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 235 | 20241220 | 154100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 236 | 20241220 | 154000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 237 | 20241220 | 153900 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 238 | 20241220 | 153800 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 239 | 20241220 | 153700 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 240 | 20241220 | 153600 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 241 | 20241220 | 153500 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 242 | 20241220 | 153400 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 243 | 20241220 | 153300 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 244 | 20241220 | 153200 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 245 | 20241220 | 153100 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 0 |
| 246 | 20241220 | 153000 | 71414536000 | 257500 | 257500 | 257500 | 257500 | 75507 |
| 247 | 20241220 | 152900 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 248 | 20241220 | 152800 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 249 | 20241220 | 152700 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 250 | 20241220 | 152600 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 251 | 20241220 | 152500 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 252 | 20241220 | 152400 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 253 | 20241220 | 152300 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 254 | 20241220 | 152200 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 255 | 20241220 | 152100 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 256 | 20241220 | 152000 | 51971483500 | 255000 | 255000 | 255000 | 255000 | 0 |
| 257 | 20241220 | 151900 | 51971483500 | 255000 | 255500 | 255500 | 254500 | 761 |
| 258 | 20241220 | 151800 | 51777406500 | 255500 | 255500 | 255500 | 255000 | 787 |
| 259 | 20241220 | 151700 | 51576500500 | 255500 | 254500 | 255500 | 254500 | 1024 |
| 260 | 20241220 | 151600 | 51315240000 | 254500 | 254500 | 255000 | 254500 | 704 |
| 261 | 20241220 | 151500 | 51135871000 | 255000 | 254000 | 255000 | 254000 | 698 |
| 262 | 20241220 | 151400 | 50958083500 | 254000 | 254000 | 254500 | 254000 | 554 |
| 263 | 20241220 | 151300 | 50817216000 | 254000 | 254000 | 255000 | 254000 | 511 |
| 264 | 20241220 | 151200 | 50687316000 | 254500 | 254000 | 255000 | 254000 | 999 |
| 265 | 20241220 | 151100 | 50433348000 | 254000 | 254500 | 255000 | 254000 | 800 |
| 266 | 20241220 | 151000 | 50229836000 | 254500 | 255000 | 255000 | 254000 | 2333 |
| 267 | 20241220 | 150900 | 49636005000 | 254500 | 254500 | 255000 | 254500 | 539 |
| 268 | 20241220 | 150800 | 49498785000 | 254500 | 254500 | 255000 | 254500 | 440 |
| 269 | 20241220 | 150700 | 49386720000 | 254500 | 255000 | 255000 | 254500 | 857 |
| 270 | 20241220 | 150600 | 49168490500 | 255000 | 255000 | 255000 | 254500 | 446 |
| 271 | 20241220 | 150500 | 49054915000 | 255000 | 254500 | 255000 | 254500 | 437 |
| 272 | 20241220 | 150400 | 48943571500 | 255000 | 254500 | 255000 | 254500 | 643 |
| 273 | 20241220 | 150300 | 48779822000 | 255000 | 255000 | 255000 | 254500 | 757 |
| 274 | 20241220 | 150200 | 48587005500 | 254500 | 254500 | 255000 | 254500 | 277 |
| 275 | 20241220 | 150100 | 48516437000 | 254500 | 255000 | 255500 | 254500 | 974 |
| 276 | 20241220 | 150000 | 48268077500 | 255000 | 254500 | 255000 | 254000 | 1145 |
| 277 | 20241220 | 145900 | 47976552000 | 254000 | 254500 | 255000 | 254000 | 1310 |
| 278 | 20241220 | 145800 | 47643215500 | 255000 | 255000 | 255000 | 254500 | 608 |
| 279 | 20241220 | 145700 | 47488321500 | 255000 | 254500 | 255000 | 254500 | 656 |
| 280 | 20241220 | 145600 | 47321136000 | 255000 | 254500 | 255000 | 254500 | 592 |
| 281 | 20241220 | 145500 | 47170323000 | 255000 | 255000 | 255500 | 254500 | 356 |
| 282 | 20241220 | 145400 | 47079504500 | 255000 | 255000 | 255500 | 254500 | 984 |
| 283 | 20241220 | 145300 | 46828653500 | 254500 | 255000 | 255000 | 254500 | 486 |
| 284 | 20241220 | 145200 | 46704826000 | 254500 | 254500 | 255000 | 254500 | 576 |
| 285 | 20241220 | 145100 | 46558169000 | 255000 | 255000 | 255000 | 254500 | 694 |
| 286 | 20241220 | 145000 | 46381471500 | 255000 | 254500 | 255000 | 254000 | 742 |
| 287 | 20241220 | 144900 | 46192525000 | 254500 | 254500 | 255000 | 254000 | 1003 |
| 288 | 20241220 | 144800 | 45937355500 | 254500 | 254500 | 254500 | 254000 | 505 |
| 289 | 20241220 | 144700 | 45808948500 | 254500 | 254500 | 255000 | 254000 | 690 |
| 290 | 20241220 | 144600 | 45633406000 | 255000 | 254500 | 255000 | 254500 | 420 |
| 291 | 20241220 | 144500 | 45526443500 | 255000 | 255000 | 255500 | 254500 | 2201 |
| 292 | 20241220 | 144400 | 44965126500 | 255000 | 254000 | 255000 | 254000 | 1185 |
| 293 | 20241220 | 144300 | 44663325500 | 254500 | 254500 | 254500 | 254000 | 779 |
| 294 | 20241220 | 144200 | 44465216000 | 254000 | 254500 | 254500 | 254000 | 434 |
| 295 | 20241220 | 144100 | 44354884500 | 254500 | 254000 | 254500 | 254000 | 546 |
| 296 | 20241220 | 144000 | 44216006000 | 254500 | 254500 | 254500 | 254000 | 657 |
| 297 | 20241220 | 143900 | 44048912500 | 254000 | 254500 | 254500 | 254000 | 680 |
| 298 | 20241220 | 143800 | 43876082500 | 254000 | 254500 | 254500 | 254000 | 419 |
| 299 | 20241220 | 143700 | 43769574000 | 254500 | 254500 | 254500 | 254000 | 760 |
| 300 | 20241220 | 143600 | 43576275500 | 254000 | 254500 | 254500 | 254000 | 277 |
| 301 | 20241220 | 143500 | 43505869000 | 254000 | 254000 | 254500 | 254000 | 413 |
| 302 | 20241220 | 143400 | 43400924500 | 254000 | 254500 | 254500 | 254000 | 866 |
| 303 | 20241220 | 143300 | 43180861000 | 254500 | 255000 | 255000 | 254000 | 3983 |
| 304 | 20241220 | 143200 | 42167619000 | 254500 | 255000 | 255000 | 254500 | 388 |
| 305 | 20241220 | 143100 | 42068834000 | 254500 | 255000 | 255000 | 254500 | 337 |
| 306 | 20241220 | 143000 | 41982995000 | 255000 | 255000 | 255000 | 254500 | 1065 |
| 307 | 20241220 | 142900 | 41711849500 | 255000 | 255000 | 255000 | 254500 | 326 |
| 308 | 20241220 | 142800 | 41628795500 | 255000 | 255000 | 255000 | 254500 | 229 |
| 309 | 20241220 | 142700 | 41570426000 | 255000 | 255000 | 255000 | 254500 | 308 |
| 310 | 20241220 | 142600 | 41491912500 | 255000 | 254500 | 255000 | 254500 | 173 |
| 311 | 20241220 | 142500 | 41447825500 | 255000 | 255000 | 255500 | 254500 | 167 |
| 312 | 20241220 | 142400 | 41405248000 | 255000 | 255000 | 255500 | 254500 | 935 |
| 313 | 20241220 | 142300 | 41166840000 | 255000 | 254500 | 255000 | 254500 | 257 |
| 314 | 20241220 | 142200 | 41101361500 | 255000 | 254500 | 255000 | 254500 | 320 |
| 315 | 20241220 | 142100 | 41019814500 | 254500 | 255000 | 255000 | 254500 | 262 |
| 316 | 20241220 | 142000 | 40953082500 | 255000 | 254500 | 255000 | 254500 | 275 |
| 317 | 20241220 | 141900 | 40883002500 | 255000 | 254500 | 255000 | 254500 | 163 |
| 318 | 20241220 | 141800 | 40841464000 | 255000 | 255000 | 255000 | 254500 | 510 |
| 319 | 20241220 | 141700 | 40711595000 | 255000 | 255000 | 255000 | 254500 | 209 |
| 320 | 20241220 | 141600 | 40658352500 | 255000 | 255000 | 255000 | 254500 | 241 |
| 321 | 20241220 | 141500 | 40596935000 | 255000 | 254500 | 255000 | 254500 | 671 |
| 322 | 20241220 | 141400 | 40425887500 | 255000 | 255000 | 255500 | 254500 | 680 |
| 323 | 20241220 | 141300 | 40252536000 | 255500 | 255500 | 255500 | 255000 | 642 |
| 324 | 20241220 | 141200 | 40088772500 | 255500 | 255500 | 255500 | 255000 | 240 |
| 325 | 20241220 | 141100 | 40027459000 | 255500 | 255500 | 255500 | 255000 | 179 |
| 326 | 20241220 | 141000 | 39981764000 | 255500 | 255000 | 255500 | 255000 | 243 |
| 327 | 20241220 | 140900 | 39919738500 | 255500 | 255500 | 255500 | 255000 | 211 |
| 328 | 20241220 | 140800 | 39865894000 | 255500 | 255500 | 255500 | 255000 | 273 |
| 329 | 20241220 | 140700 | 39796164000 | 255500 | 255000 | 255500 | 254500 | 1593 |
| 330 | 20241220 | 140600 | 39389502000 | 255000 | 254500 | 255000 | 254500 | 437 |
| 331 | 20241220 | 140500 | 39278146500 | 255000 | 254500 | 255000 | 254500 | 381 |
| 332 | 20241220 | 140400 | 39181027500 | 255000 | 255500 | 255500 | 254500 | 272 |
| 333 | 20241220 | 140300 | 39111705500 | 255500 | 255500 | 255500 | 255000 | 330 |
| 334 | 20241220 | 140200 | 39027499500 | 255500 | 255500 | 255500 | 255000 | 282 |
| 335 | 20241220 | 140100 | 38955537500 | 255000 | 255500 | 255500 | 255000 | 712 |
| 336 | 20241220 | 140000 | 38773728500 | 256000 | 255500 | 256000 | 255500 | 250 |
| 337 | 20241220 | 135900 | 38709788500 | 255500 | 255500 | 256000 | 255500 | 240 |
| 338 | 20241220 | 135800 | 38648408000 | 255500 | 256000 | 256000 | 255500 | 274 |
| 339 | 20241220 | 135700 | 38578354000 | 255500 | 255500 | 256000 | 255000 | 244 |
| 340 | 20241220 | 135600 | 38515978000 | 255500 | 256000 | 256000 | 255500 | 870 |
| 341 | 20241220 | 135500 | 38293660500 | 255500 | 254500 | 256000 | 254500 | 2237 |
| 342 | 20241220 | 135400 | 37722953500 | 255000 | 254500 | 255000 | 254500 | 269 |
| 343 | 20241220 | 135300 | 37654402500 | 255000 | 254500 | 255000 | 254500 | 162 |
| 344 | 20241220 | 135200 | 37613119000 | 255000 | 255000 | 255000 | 254500 | 380 |
| 345 | 20241220 | 135100 | 37516274500 | 255000 | 254500 | 255000 | 254500 | 114 |
| 346 | 20241220 | 135000 | 37487227000 | 255000 | 255000 | 255000 | 254500 | 480 |
| 347 | 20241220 | 134900 | 37365012000 | 255000 | 255000 | 255000 | 254500 | 270 |
| 348 | 20241220 | 134800 | 37296259500 | 255000 | 255000 | 255000 | 254500 | 165 |
| 349 | 20241220 | 134700 | 37254231500 | 254500 | 254500 | 255000 | 254500 | 163 |
| 350 | 20241220 | 134600 | 37212706500 | 254500 | 255000 | 255000 | 254500 | 248 |
| 351 | 20241220 | 134500 | 37149489500 | 255000 | 254500 | 255000 | 254500 | 183 |
| 352 | 20241220 | 134400 | 37102871000 | 255000 | 255000 | 255000 | 254500 | 1884 |
| 353 | 20241220 | 134300 | 36622471500 | 255500 | 255500 | 255500 | 255000 | 810 |
| 354 | 20241220 | 134200 | 36415883500 | 255500 | 255500 | 255500 | 255000 | 132 |
| 355 | 20241220 | 134100 | 36382175000 | 255500 | 255000 | 255500 | 255000 | 181 |
| 356 | 20241220 | 134000 | 36335983000 | 255500 | 255500 | 255500 | 255000 | 131 |
| 357 | 20241220 | 133900 | 36302514500 | 255500 | 255000 | 255500 | 255000 | 170 |
| 358 | 20241220 | 133800 | 36259102500 | 255500 | 255000 | 255500 | 255000 | 295 |
| 359 | 20241220 | 133700 | 36183765000 | 255000 | 255500 | 255500 | 255000 | 168 |
| 360 | 20241220 | 133600 | 36140856500 | 255500 | 255000 | 255500 | 255000 | 189 |
| 361 | 20241220 | 133500 | 36092595500 | 255500 | 255000 | 255500 | 255000 | 199 |
| 362 | 20241220 | 133400 | 36041761000 | 255500 | 255500 | 255500 | 255000 | 306 |
| 363 | 20241220 | 133300 | 35963593000 | 255000 | 255500 | 255500 | 255000 | 159 |
| 364 | 20241220 | 133200 | 35922984500 | 255000 | 255500 | 255500 | 255000 | 177 |
| 365 | 20241220 | 133100 | 35877804500 | 255000 | 255500 | 255500 | 255000 | 113 |
| 366 | 20241220 | 133000 | 35848954000 | 255500 | 255500 | 255500 | 255000 | 140 |
| 367 | 20241220 | 132900 | 35813219000 | 255500 | 255000 | 255500 | 254500 | 1622 |
| 368 | 20241220 | 132800 | 35399567000 | 255500 | 255500 | 255500 | 255000 | 220 |
| 369 | 20241220 | 132700 | 35343422000 | 255500 | 254500 | 255500 | 254500 | 171 |
| 370 | 20241220 | 132600 | 35299800000 | 255000 | 255000 | 255000 | 254500 | 513 |
| 371 | 20241220 | 132500 | 35169021000 | 255000 | 255500 | 255500 | 254500 | 891 |
| 372 | 20241220 | 132400 | 34941799000 | 255500 | 255500 | 255500 | 255000 | 400 |
| 373 | 20241220 | 132300 | 34839759500 | 255500 | 255500 | 255500 | 255000 | 139 |
| 374 | 20241220 | 132200 | 34804274500 | 255500 | 254500 | 255500 | 254500 | 948 |
| 375 | 20241220 | 132100 | 34562491000 | 255000 | 255000 | 255500 | 254500 | 258 |
| 376 | 20241220 | 132000 | 34496724500 | 255000 | 255500 | 255500 | 255000 | 1319 |
| 377 | 20241220 | 131900 | 34160357000 | 255500 | 255500 | 255500 | 255000 | 246 |
| 378 | 20241220 | 131800 | 34097589500 | 255500 | 255000 | 255500 | 255000 | 245 |
| 379 | 20241220 | 131700 | 34035078500 | 255000 | 255000 | 255500 | 254500 | 3090 |
| 380 | 20241220 | 131600 | 33247092000 | 255500 | 255000 | 255500 | 255000 | 182 |
| 381 | 20241220 | 131500 | 33200639500 | 255500 | 255000 | 255500 | 255000 | 219 |
| 382 | 20241220 | 131400 | 33144786500 | 255500 | 255000 | 255500 | 255000 | 243 |
| 383 | 20241220 | 131300 | 33082773500 | 255500 | 255000 | 255500 | 255000 | 176 |
| 384 | 20241220 | 131200 | 33037838000 | 255500 | 255500 | 255500 | 255000 | 116 |
| 385 | 20241220 | 131100 | 33008221000 | 255000 | 255000 | 255500 | 255000 | 502 |
| 386 | 20241220 | 131000 | 32880195500 | 255500 | 255500 | 255500 | 255000 | 142 |
| 387 | 20241220 | 130900 | 32843932000 | 255000 | 255500 | 255500 | 255000 | 365 |
| 388 | 20241220 | 130800 | 32750791500 | 255000 | 255500 | 255500 | 255000 | 201 |
| 389 | 20241220 | 130700 | 32699460500 | 255500 | 255500 | 255500 | 255000 | 1266 |
| 390 | 20241220 | 130600 | 32376015000 | 256000 | 256000 | 256000 | 255500 | 100 |
| 391 | 20241220 | 130500 | 32350418500 | 256000 | 256000 | 256000 | 255500 | 198 |
| 392 | 20241220 | 130400 | 32299765500 | 255500 | 256000 | 256000 | 255500 | 213 |
| 393 | 20241220 | 130300 | 32245263500 | 256000 | 255500 | 256000 | 255500 | 166 |
| 394 | 20241220 | 130200 | 32202816500 | 255500 | 255500 | 256000 | 255000 | 362 |
| 395 | 20241220 | 130100 | 32110308000 | 255500 | 255500 | 256000 | 255000 | 192 |
| 396 | 20241220 | 130000 | 32061260000 | 255500 | 255000 | 256000 | 255000 | 226 |
| 397 | 20241220 | 125900 | 32003518500 | 255000 | 255000 | 255500 | 255000 | 202 |
| 398 | 20241220 | 125800 | 31951945000 | 255500 | 255000 | 255500 | 255000 | 161 |
| 399 | 20241220 | 125700 | 31910829500 | 255500 | 255500 | 255500 | 255000 | 200 |
| 400 | 20241220 | 125600 | 31859759000 | 255500 | 255000 | 256000 | 255000 | 538 |
| 401 | 20241220 | 125500 | 31722301000 | 256000 | 255500 | 256000 | 255000 | 1075 |
| 402 | 20241220 | 125400 | 31447619500 | 255500 | 255500 | 255500 | 255000 | 105 |
| 403 | 20241220 | 125300 | 31420807500 | 255000 | 255000 | 255500 | 255000 | 158 |
| 404 | 20241220 | 125200 | 31380459500 | 255000 | 255500 | 255500 | 255000 | 199 |
| 405 | 20241220 | 125100 | 31329623000 | 255500 | 255500 | 255500 | 255000 | 117 |
| 406 | 20241220 | 125000 | 31299747000 | 255500 | 255500 | 255500 | 255000 | 244 |
| 407 | 20241220 | 124900 | 31237454500 | 255500 | 255000 | 255500 | 255000 | 152 |
| 408 | 20241220 | 124800 | 31198643500 | 255500 | 255000 | 255500 | 255000 | 112 |
| 409 | 20241220 | 124700 | 31170044500 | 255000 | 255500 | 255500 | 255000 | 128 |
| 410 | 20241220 | 124600 | 31137357000 | 255000 | 255500 | 255500 | 255000 | 83 |
| 411 | 20241220 | 124500 | 31116174500 | 255500 | 255500 | 255500 | 255000 | 131 |
| 412 | 20241220 | 124400 | 31082711500 | 255500 | 255000 | 256000 | 255000 | 842 |
| 413 | 20241220 | 124300 | 30867917500 | 255500 | 255500 | 256000 | 255000 | 338 |
| 414 | 20241220 | 124200 | 30781562500 | 255500 | 255500 | 256000 | 255000 | 118 |
| 415 | 20241220 | 124100 | 30751436000 | 255000 | 255000 | 255500 | 255000 | 305 |
| 416 | 20241220 | 124000 | 30673528500 | 255000 | 255000 | 255500 | 255000 | 270 |
| 417 | 20241220 | 123900 | 30604567500 | 255500 | 255500 | 255500 | 255000 | 111 |
| 418 | 20241220 | 123800 | 30576224000 | 255000 | 255500 | 256000 | 255000 | 159 |
| 419 | 20241220 | 123700 | 30535622500 | 255000 | 255500 | 256000 | 255000 | 693 |
| 420 | 20241220 | 123600 | 30358575000 | 255500 | 255500 | 255500 | 255000 | 208 |
| 421 | 20241220 | 123500 | 30305438500 | 255500 | 255000 | 255500 | 255000 | 308 |
| 422 | 20241220 | 123400 | 30226825000 | 255500 | 255500 | 255500 | 255000 | 107 |
| 423 | 20241220 | 123300 | 30199491000 | 255500 | 255500 | 255500 | 255000 | 129 |
| 424 | 20241220 | 123200 | 30166548500 | 255000 | 255000 | 255500 | 255000 | 119 |
| 425 | 20241220 | 123100 | 30136164500 | 255000 | 255000 | 255500 | 255000 | 89 |
| 426 | 20241220 | 123000 | 30113437500 | 255500 | 256000 | 256000 | 255500 | 321 |
| 427 | 20241220 | 122900 | 30031395000 | 256000 | 255500 | 256000 | 255500 | 103 |
| 428 | 20241220 | 122800 | 30005038000 | 256000 | 256000 | 256500 | 255500 | 299 |
| 429 | 20241220 | 122700 | 29928501500 | 256500 | 256000 | 256500 | 255500 | 261 |
| 430 | 20241220 | 122600 | 29861644000 | 256000 | 255000 | 256500 | 255000 | 313 |
| 431 | 20241220 | 122500 | 29781644500 | 255500 | 255500 | 255500 | 255000 | 100 |
| 432 | 20241220 | 122400 | 29756101500 | 255500 | 255500 | 255500 | 255000 | 309 |
| 433 | 20241220 | 122300 | 29677171000 | 255000 | 255500 | 255500 | 255000 | 101 |
| 434 | 20241220 | 122200 | 29651398500 | 255500 | 255500 | 255500 | 255000 | 76 |
| 435 | 20241220 | 122100 | 29631985000 | 255500 | 255500 | 255500 | 255000 | 89 |
| 436 | 20241220 | 122000 | 29609264500 | 255000 | 255500 | 255500 | 255000 | 1644 |
| 437 | 20241220 | 121900 | 29189995000 | 255500 | 256000 | 256500 | 255000 | 893 |
| 438 | 20241220 | 121800 | 28961855500 | 256500 | 256500 | 256500 | 256000 | 345 |
| 439 | 20241220 | 121700 | 28873506500 | 256000 | 256000 | 256500 | 255500 | 165 |
| 440 | 20241220 | 121600 | 28831248000 | 256000 | 256500 | 257000 | 256000 | 699 |
| 441 | 20241220 | 121500 | 28652123000 | 256000 | 256500 | 257000 | 256000 | 316 |
| 442 | 20241220 | 121400 | 28571089000 | 256500 | 256500 | 256500 | 256000 | 147 |
| 443 | 20241220 | 121300 | 28533403000 | 256500 | 256500 | 256500 | 256000 | 116 |
| 444 | 20241220 | 121200 | 28503673000 | 256500 | 256000 | 256500 | 256000 | 199 |
| 445 | 20241220 | 121100 | 28452695500 | 256500 | 256000 | 256500 | 256000 | 142 |
| 446 | 20241220 | 121000 | 28416294500 | 256500 | 256500 | 256500 | 255500 | 122 |
| 447 | 20241220 | 120900 | 28385033500 | 256000 | 256000 | 256500 | 256000 | 171 |
| 448 | 20241220 | 120800 | 28341186000 | 256500 | 256000 | 256500 | 256000 | 156 |
| 449 | 20241220 | 120700 | 28301213000 | 256000 | 255000 | 256500 | 255000 | 1568 |
| 450 | 20241220 | 120600 | 27900162000 | 255500 | 255000 | 255500 | 255000 | 120 |
| 451 | 20241220 | 120500 | 27869521500 | 255000 | 255500 | 255500 | 255000 | 215 |
| 452 | 20241220 | 120400 | 27814641500 | 255500 | 255500 | 255500 | 255000 | 615 |
| 453 | 20241220 | 120300 | 27657730500 | 255000 | 255000 | 255500 | 255000 | 409 |
| 454 | 20241220 | 120200 | 27553332500 | 255500 | 255500 | 255500 | 255000 | 104 |
| 455 | 20241220 | 120100 | 27526782000 | 255500 | 256000 | 256000 | 255000 | 725 |
| 456 | 20241220 | 120000 | 27341548000 | 256000 | 255500 | 256000 | 255500 | 601 |
| 457 | 20241220 | 115900 | 27187930500 | 256000 | 256000 | 256000 | 255500 | 93 |
| 458 | 20241220 | 115800 | 27164147500 | 256000 | 255500 | 256000 | 255500 | 138 |
| 459 | 20241220 | 115700 | 27128858000 | 255500 | 256000 | 256000 | 255500 | 108 |
| 460 | 20241220 | 115600 | 27101227000 | 256000 | 256000 | 256000 | 255500 | 117 |
| 461 | 20241220 | 115500 | 27071312000 | 255500 | 256500 | 256500 | 255500 | 476 |
| 462 | 20241220 | 115400 | 26949452500 | 256500 | 256000 | 256500 | 256000 | 118 |
| 463 | 20241220 | 115300 | 26919205500 | 256500 | 256000 | 256500 | 256000 | 110 |
| 464 | 20241220 | 115200 | 26891005000 | 256500 | 256500 | 256500 | 256000 | 184 |
| 465 | 20241220 | 115100 | 26843843000 | 256500 | 256000 | 256500 | 256000 | 216 |
| 466 | 20241220 | 115000 | 26788508500 | 256000 | 257000 | 257000 | 256000 | 807 |
| 467 | 20241220 | 114900 | 26581635000 | 257000 | 256500 | 257000 | 256500 | 94 |
| 468 | 20241220 | 114800 | 26557505500 | 257000 | 257000 | 257000 | 256500 | 131 |
| 469 | 20241220 | 114700 | 26523849500 | 257000 | 257000 | 257000 | 256500 | 88 |
| 470 | 20241220 | 114600 | 26501257000 | 257000 | 257000 | 257000 | 256500 | 332 |
| 471 | 20241220 | 114500 | 26415944000 | 257000 | 257000 | 257000 | 256500 | 181 |
| 472 | 20241220 | 114400 | 26369471000 | 257000 | 257000 | 257000 | 256500 | 159 |
| 473 | 20241220 | 114300 | 26328649500 | 256500 | 256500 | 257500 | 256000 | 723 |
| 474 | 20241220 | 114200 | 26142983500 | 256500 | 256500 | 257000 | 256000 | 303 |
| 475 | 20241220 | 114100 | 26065256000 | 257000 | 256500 | 257000 | 256500 | 181 |
| 476 | 20241220 | 114000 | 26018767500 | 257000 | 257000 | 257500 | 256500 | 154 |
| 477 | 20241220 | 113900 | 25979220000 | 256500 | 257000 | 257500 | 256500 | 145 |
| 478 | 20241220 | 113800 | 25941962500 | 257500 | 257000 | 257500 | 256500 | 316 |
| 479 | 20241220 | 113700 | 25860735000 | 257000 | 256500 | 257500 | 256500 | 148 |
| 480 | 20241220 | 113600 | 25822717500 | 257000 | 256500 | 257000 | 256000 | 335 |
| 481 | 20241220 | 113500 | 25736788000 | 256000 | 257000 | 257500 | 256000 | 651 |
| 482 | 20241220 | 113400 | 25569669000 | 257000 | 257000 | 257500 | 257000 | 108 |
| 483 | 20241220 | 113300 | 25541899500 | 257000 | 258000 | 258000 | 257000 | 267 |
| 484 | 20241220 | 113200 | 25473184500 | 258000 | 258000 | 258000 | 257000 | 300 |
| 485 | 20241220 | 113100 | 25395918000 | 257500 | 258000 | 258000 | 257000 | 365 |
| 486 | 20241220 | 113000 | 25301895000 | 258000 | 257500 | 258000 | 257000 | 1247 |
| 487 | 20241220 | 112900 | 24981323500 | 257500 | 257500 | 258000 | 257500 | 325 |
| 488 | 20241220 | 112800 | 24897601500 | 257500 | 257500 | 258000 | 257500 | 280 |
| 489 | 20241220 | 112700 | 24825435500 | 258000 | 257500 | 258000 | 257500 | 678 |
| 490 | 20241220 | 112600 | 24650821500 | 258000 | 257500 | 258000 | 257500 | 181 |
| 491 | 20241220 | 112500 | 24604166500 | 258000 | 258000 | 258000 | 257500 | 196 |
| 492 | 20241220 | 112400 | 24553667000 | 257500 | 258000 | 258000 | 257500 | 177 |
| 493 | 20241220 | 112300 | 24508037500 | 257500 | 258000 | 258000 | 257000 | 863 |
| 494 | 20241220 | 112200 | 24285468000 | 257500 | 257500 | 258000 | 257000 | 206 |
| 495 | 20241220 | 112100 | 24232388500 | 257500 | 257500 | 258000 | 257000 | 319 |
| 496 | 20241220 | 112000 | 24150225000 | 257500 | 257500 | 258000 | 257000 | 451 |
| 497 | 20241220 | 111900 | 24034046500 | 258000 | 257500 | 258000 | 256500 | 1856 |
| 498 | 20241220 | 111800 | 23556846500 | 257000 | 257000 | 257500 | 257000 | 153 |
| 499 | 20241220 | 111700 | 23517484500 | 257500 | 257000 | 258500 | 257000 | 1114 |
| 500 | 20241220 | 111600 | 23230567000 | 257500 | 257500 | 257500 | 257000 | 214 |
| 501 | 20241220 | 111500 | 23175486000 | 257000 | 257000 | 257500 | 256000 | 653 |
| 502 | 20241220 | 111400 | 23007784500 | 257000 | 256500 | 257000 | 256500 | 190 |
| 503 | 20241220 | 111300 | 22959006000 | 256500 | 256500 | 257000 | 256000 | 351 |
| 504 | 20241220 | 111200 | 22868955500 | 256500 | 256500 | 257000 | 256000 | 764 |
| 505 | 20241220 | 111100 | 22672982000 | 256500 | 256000 | 257000 | 256000 | 823 |
| 506 | 20241220 | 111000 | 22461912500 | 256000 | 256500 | 257000 | 256000 | 255 |
| 507 | 20241220 | 110900 | 22396515500 | 256000 | 256500 | 256500 | 256000 | 153 |
| 508 | 20241220 | 110800 | 22357301500 | 256500 | 256000 | 256500 | 256000 | 125 |
| 509 | 20241220 | 110700 | 22325261500 | 256500 | 256500 | 256500 | 256000 | 133 |
| 510 | 20241220 | 110600 | 22291172000 | 256500 | 256000 | 256500 | 256000 | 214 |
| 511 | 20241220 | 110500 | 22236314000 | 256500 | 256000 | 256500 | 256000 | 243 |
| 512 | 20241220 | 110400 | 22174029500 | 256500 | 256500 | 257000 | 255500 | 1028 |
| 513 | 20241220 | 110300 | 21910875500 | 257000 | 256000 | 257000 | 256000 | 1400 |
| 514 | 20241220 | 110200 | 21552127500 | 256500 | 256000 | 256500 | 255500 | 1564 |
| 515 | 20241220 | 110100 | 21152038500 | 256000 | 254500 | 256000 | 254500 | 1526 |
| 516 | 20241220 | 110000 | 20762727500 | 254500 | 254500 | 255000 | 254500 | 196 |
| 517 | 20241220 | 105900 | 20712796000 | 255000 | 255000 | 255500 | 254500 | 1644 |
| 518 | 20241220 | 105800 | 20293538500 | 255500 | 256000 | 256000 | 255000 | 1244 |
| 519 | 20241220 | 105700 | 19975812500 | 256000 | 256000 | 256000 | 255500 | 453 |
| 520 | 20241220 | 105600 | 19859874000 | 255500 | 256000 | 256000 | 255500 | 235 |
| 521 | 20241220 | 105500 | 19799737000 | 255500 | 256000 | 256000 | 255500 | 197 |
| 522 | 20241220 | 105400 | 19749358000 | 255500 | 256000 | 256000 | 255500 | 200 |
| 523 | 20241220 | 105300 | 19698228500 | 256000 | 255500 | 256000 | 255500 | 580 |
| 524 | 20241220 | 105200 | 19549775500 | 256000 | 256000 | 256000 | 255500 | 494 |
| 525 | 20241220 | 105100 | 19423488000 | 256000 | 256000 | 256500 | 255500 | 1288 |
| 526 | 20241220 | 105000 | 19093832500 | 255500 | 255500 | 256000 | 255500 | 355 |
| 527 | 20241220 | 104900 | 19003081000 | 256000 | 255500 | 256000 | 255500 | 100 |
| 528 | 20241220 | 104800 | 18977507000 | 256000 | 256500 | 257000 | 256000 | 1281 |
| 529 | 20241220 | 104700 | 18649274000 | 257000 | 256000 | 257500 | 256000 | 1253 |
| 530 | 20241220 | 104600 | 18327709000 | 256500 | 256500 | 256500 | 256000 | 510 |
| 531 | 20241220 | 104500 | 18196926000 | 256500 | 256500 | 256500 | 256000 | 1176 |
| 532 | 20241220 | 104400 | 17895419500 | 256000 | 256000 | 256500 | 256000 | 232 |
| 533 | 20241220 | 104300 | 17836004500 | 256000 | 257000 | 257000 | 256000 | 928 |
| 534 | 20241220 | 104200 | 17597950000 | 256500 | 257000 | 257500 | 256500 | 773 |
| 535 | 20241220 | 104100 | 17399297000 | 257000 | 257500 | 258000 | 257000 | 1211 |
| 536 | 20241220 | 104000 | 17087709500 | 258000 | 258500 | 258500 | 257500 | 2250 |
| 537 | 20241220 | 103900 | 16507509000 | 258500 | 258500 | 258500 | 258000 | 172 |
| 538 | 20241220 | 103800 | 16463090000 | 258500 | 258500 | 258500 | 258000 | 352 |
| 539 | 20241220 | 103700 | 16372193500 | 258500 | 258500 | 258500 | 258000 | 143 |
| 540 | 20241220 | 103600 | 16335254500 | 258500 | 258500 | 258500 | 258000 | 198 |
| 541 | 20241220 | 103500 | 16284138500 | 258500 | 258000 | 258500 | 258000 | 218 |
| 542 | 20241220 | 103400 | 16227802500 | 258500 | 258500 | 258500 | 258000 | 364 |
| 543 | 20241220 | 103300 | 16133812000 | 258000 | 258000 | 258500 | 258000 | 294 |
| 544 | 20241220 | 103200 | 16057867000 | 258000 | 258500 | 258500 | 258000 | 207 |
| 545 | 20241220 | 103100 | 16004384500 | 258000 | 258000 | 258500 | 258000 | 229 |
| 546 | 20241220 | 103000 | 15945261000 | 258000 | 258500 | 258500 | 258000 | 238 |
| 547 | 20241220 | 102900 | 15883774000 | 258000 | 258000 | 258500 | 258000 | 124 |
| 548 | 20241220 | 102800 | 15851738000 | 258000 | 258000 | 258500 | 258000 | 173 |
| 549 | 20241220 | 102700 | 15807057500 | 258000 | 258000 | 258500 | 258000 | 725 |
| 550 | 20241220 | 102600 | 15619974000 | 258500 | 258000 | 258500 | 258000 | 1030 |
| 551 | 20241220 | 102500 | 15354167500 | 258500 | 258500 | 258500 | 258000 | 204 |
| 552 | 20241220 | 102400 | 15301469000 | 258500 | 258000 | 258500 | 258000 | 616 |
| 553 | 20241220 | 102300 | 15142256000 | 258500 | 258500 | 258500 | 258000 | 358 |
| 554 | 20241220 | 102200 | 15049855000 | 258000 | 258000 | 258500 | 258000 | 269 |
| 555 | 20241220 | 102100 | 14980348000 | 258000 | 258000 | 258500 | 258000 | 241 |
| 556 | 20241220 | 102000 | 14918103500 | 258500 | 258500 | 259000 | 258000 | 690 |
| 557 | 20241220 | 101900 | 14739757500 | 259000 | 259000 | 259500 | 258500 | 1312 |
| 558 | 20241220 | 101800 | 14400090000 | 259000 | 259000 | 259500 | 259000 | 209 |
| 559 | 20241220 | 101700 | 14345908000 | 259000 | 259500 | 259500 | 259000 | 126 |
| 560 | 20241220 | 101600 | 14313230000 | 259000 | 259000 | 259500 | 259000 | 197 |
| 561 | 20241220 | 101500 | 14262156000 | 259500 | 259000 | 259500 | 259000 | 212 |
| 562 | 20241220 | 101400 | 14207182000 | 259500 | 259500 | 260500 | 259000 | 436 |
| 563 | 20241220 | 101300 | 14094029000 | 260000 | 260000 | 261000 | 259500 | 405 |
| 564 | 20241220 | 101200 | 13988658500 | 260500 | 261000 | 261000 | 260000 | 891 |
| 565 | 20241220 | 101100 | 13756648500 | 261000 | 260500 | 261000 | 260500 | 540 |
| 566 | 20241220 | 101000 | 13615940000 | 260500 | 260500 | 260500 | 260000 | 220 |
| 567 | 20241220 | 100900 | 13558648500 | 260500 | 259500 | 260500 | 259500 | 649 |
| 568 | 20241220 | 100800 | 13389811000 | 259500 | 260000 | 260500 | 259500 | 513 |
| 569 | 20241220 | 100700 | 13256402000 | 260500 | 260000 | 260500 | 259500 | 448 |
| 570 | 20241220 | 100600 | 13139938000 | 260000 | 260000 | 260000 | 259500 | 125 |
| 571 | 20241220 | 100500 | 13107454000 | 259500 | 260000 | 260500 | 259500 | 447 |
| 572 | 20241220 | 100400 | 12991250000 | 260500 | 260000 | 261000 | 260000 | 1365 |
| 573 | 20241220 | 100300 | 12635949000 | 260500 | 260000 | 260500 | 259500 | 731 |
| 574 | 20241220 | 100200 | 12445816000 | 260000 | 259500 | 260000 | 259500 | 349 |
| 575 | 20241220 | 100100 | 12355123500 | 260000 | 260000 | 260000 | 259500 | 148 |
| 576 | 20241220 | 100000 | 12316683500 | 260000 | 259500 | 260000 | 259500 | 149 |
| 577 | 20241220 | 095900 | 12277970000 | 260000 | 260000 | 260000 | 259500 | 144 |
| 578 | 20241220 | 095800 | 12240550000 | 260000 | 259500 | 260500 | 259500 | 1064 |
| 579 | 20241220 | 095700 | 11963916000 | 259500 | 260000 | 260000 | 259500 | 129 |
| 580 | 20241220 | 095600 | 11930389000 | 259500 | 260000 | 260500 | 259500 | 2793 |
| 581 | 20241220 | 095500 | 11203997500 | 260000 | 258500 | 260000 | 258500 | 1121 |
| 582 | 20241220 | 095400 | 10913245500 | 259000 | 259000 | 259000 | 258500 | 104 |
| 583 | 20241220 | 095300 | 10886323500 | 259000 | 259000 | 259000 | 258500 | 171 |
| 584 | 20241220 | 095200 | 10842057000 | 258500 | 259000 | 259500 | 258500 | 236 |
| 585 | 20241220 | 095100 | 10780950000 | 259000 | 259500 | 259500 | 258500 | 342 |
| 586 | 20241220 | 095000 | 10692379500 | 259000 | 259000 | 259500 | 259000 | 232 |
| 587 | 20241220 | 094900 | 10632280000 | 259500 | 259000 | 260000 | 259000 | 1117 |
| 588 | 20241220 | 094800 | 10342560000 | 258500 | 259000 | 259000 | 258500 | 66 |
| 589 | 20241220 | 094700 | 10325472500 | 258500 | 259000 | 259000 | 258500 | 216 |
| 590 | 20241220 | 094600 | 10269552500 | 258500 | 258500 | 259000 | 258000 | 435 |
| 591 | 20241220 | 094500 | 10157092000 | 258000 | 258500 | 259000 | 258000 | 1044 |
| 592 | 20241220 | 094400 | 9887217000 | 258500 | 258500 | 259000 | 258500 | 88 |
| 593 | 20241220 | 094300 | 9864443500 | 259000 | 258500 | 259000 | 258500 | 55 |
| 594 | 20241220 | 094200 | 9850213500 | 259000 | 259000 | 259000 | 258500 | 79 |
| 595 | 20241220 | 094100 | 9829778500 | 259000 | 258500 | 259000 | 258500 | 62 |
| 596 | 20241220 | 094000 | 9813724500 | 259000 | 259500 | 259500 | 258500 | 349 |
| 597 | 20241220 | 093900 | 9723352000 | 259500 | 260000 | 260000 | 259000 | 733 |
| 598 | 20241220 | 093800 | 9533133500 | 260000 | 259500 | 260000 | 259000 | 145 |
| 599 | 20241220 | 093700 | 9495496000 | 259500 | 258500 | 259500 | 258500 | 285 |
| 600 | 20241220 | 093600 | 9421703000 | 258500 | 258500 | 259000 | 258000 | 1471 |
| 601 | 20241220 | 093500 | 9041203000 | 258500 | 258000 | 258500 | 258000 | 187 |
| 602 | 20241220 | 093400 | 8992893500 | 258500 | 258000 | 259000 | 258000 | 562 |
| 603 | 20241220 | 093300 | 8847727000 | 258000 | 259000 | 259000 | 257500 | 2599 |
| 604 | 20241220 | 093200 | 8176819000 | 259500 | 258500 | 259500 | 258500 | 1445 |
| 605 | 20241220 | 093100 | 7802546000 | 259000 | 258500 | 259000 | 258500 | 90 |
| 606 | 20241220 | 093000 | 7779269000 | 259000 | 259000 | 259000 | 258500 | 73 |
| 607 | 20241220 | 092900 | 7760378500 | 259000 | 259000 | 259500 | 258500 | 2163 |
| 608 | 20241220 | 092800 | 7200000000 | 258500 | 258500 | 259000 | 258500 | 125 |
| 609 | 20241220 | 092700 | 7167678500 | 259000 | 258500 | 259000 | 258500 | 193 |
| 610 | 20241220 | 092600 | 7117781500 | 258500 | 259000 | 259000 | 258500 | 465 |
| 611 | 20241220 | 092500 | 6997566500 | 258500 | 259000 | 259000 | 258500 | 78 |
| 612 | 20241220 | 092400 | 6977365500 | 259000 | 259000 | 259000 | 258500 | 119 |
| 613 | 20241220 | 092300 | 6946576000 | 259000 | 258500 | 259500 | 258500 | 211 |
| 614 | 20241220 | 092200 | 6891981000 | 259000 | 258000 | 259000 | 258000 | 794 |
| 615 | 20241220 | 092100 | 6686710500 | 258500 | 259000 | 259000 | 258000 | 1344 |
| 616 | 20241220 | 092000 | 6338798000 | 259000 | 258500 | 259000 | 258000 | 815 |
| 617 | 20241220 | 091900 | 6128103500 | 258500 | 259000 | 259000 | 258000 | 452 |
| 618 | 20241220 | 091800 | 6011264000 | 259000 | 258500 | 259000 | 258000 | 480 |
| 619 | 20241220 | 091700 | 5887100000 | 258500 | 258000 | 258500 | 258000 | 1357 |
| 620 | 20241220 | 091600 | 5536734500 | 258000 | 259000 | 259000 | 257500 | 1132 |
| 621 | 20241220 | 091500 | 5244346500 | 259000 | 259000 | 259000 | 258500 | 165 |
| 622 | 20241220 | 091400 | 5201617000 | 259000 | 259500 | 259500 | 258500 | 598 |
| 623 | 20241220 | 091300 | 5046744500 | 259500 | 259000 | 259500 | 259000 | 199 |
| 624 | 20241220 | 091200 | 4995194500 | 259000 | 258500 | 259500 | 258500 | 136 |
| 625 | 20241220 | 091100 | 4959944500 | 259500 | 258000 | 259500 | 257500 | 1288 |
| 626 | 20241220 | 091000 | 4627061500 | 258000 | 258000 | 258500 | 257500 | 815 |
| 627 | 20241220 | 090900 | 4416882500 | 258500 | 257500 | 258500 | 257000 | 1039 |
| 628 | 20241220 | 090800 | 4149151500 | 257500 | 258500 | 259000 | 257000 | 735 |
| 629 | 20241220 | 090700 | 3959566000 | 258500 | 258000 | 258500 | 257000 | 767 |
| 630 | 20241220 | 090600 | 3761621500 | 258000 | 257000 | 258000 | 256500 | 475 |
| 631 | 20241220 | 090500 | 3639380500 | 257000 | 257500 | 257500 | 256500 | 525 |
| 632 | 20241220 | 090400 | 3504392000 | 257500 | 259000 | 259500 | 257500 | 2194 |
| 633 | 20241220 | 090300 | 2938174000 | 259000 | 257500 | 259500 | 257500 | 876 |
| 634 | 20241220 | 090200 | 2711988500 | 257500 | 257500 | 258000 | 257000 | 1008 |
| 635 | 20241220 | 090100 | 2452751000 | 257500 | 260000 | 260500 | 257000 | 2666 |
| 636 | 20241220 | 090000 | 1764375500 | 259500 | 260000 | 261500 | 257500 | 6791 |