35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 185800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 3 | 20241218 | 185700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20241218 | 185600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20241218 | 185500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20241218 | 185400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20241218 | 185300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20241218 | 185200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20241218 | 185100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20241218 | 185000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20241218 | 184900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20241218 | 184800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20241218 | 184700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20241218 | 184600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20241218 | 184500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20241218 | 184400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20241218 | 184300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20241218 | 184200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20241218 | 184100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20241218 | 184000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20241218 | 183900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20241218 | 183800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20241218 | 183700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20241218 | 183600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20241218 | 183500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20241218 | 183400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20241218 | 183300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20241218 | 183200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20241218 | 183100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20241218 | 183000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20241218 | 182900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20241218 | 182800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 33 | 20241218 | 182700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20241218 | 182600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20241218 | 182500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20241218 | 182400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20241218 | 182300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20241218 | 182200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20241218 | 182100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20241218 | 182000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20241218 | 181900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20241218 | 181800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20241218 | 181700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20241218 | 181600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20241218 | 181500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20241218 | 181400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20241218 | 181300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20241218 | 181200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20241218 | 181100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20241218 | 181000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20241218 | 180900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20241218 | 180800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20241218 | 180700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20241218 | 180600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20241218 | 180500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20241218 | 180400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20241218 | 180300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20241218 | 180200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20241218 | 180100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20241218 | 180000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20241218 | 175900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20241218 | 175800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 63 | 20241218 | 175700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20241218 | 175600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20241218 | 175500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20241218 | 175400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20241218 | 175300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20241218 | 175200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20241218 | 175100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20241218 | 175000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20241218 | 174900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20241218 | 174800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20241218 | 174700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20241218 | 174600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20241218 | 174500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20241218 | 174400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20241218 | 174300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20241218 | 174200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20241218 | 174100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20241218 | 174000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20241218 | 173900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20241218 | 173800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20241218 | 173700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20241218 | 173600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20241218 | 173500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20241218 | 173400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20241218 | 173300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20241218 | 173200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20241218 | 173100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20241218 | 173000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20241218 | 172900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20241218 | 172800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 93 | 20241218 | 172700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20241218 | 172600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20241218 | 172500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20241218 | 172400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20241218 | 172300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20241218 | 172200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20241218 | 172100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20241218 | 172000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20241218 | 171900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20241218 | 171800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20241218 | 171700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20241218 | 171600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20241218 | 171500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20241218 | 171400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20241218 | 171300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20241218 | 171200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20241218 | 171100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20241218 | 171000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20241218 | 170900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20241218 | 170800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20241218 | 170700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20241218 | 170600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20241218 | 170500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20241218 | 170400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20241218 | 170300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20241218 | 170200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20241218 | 170100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20241218 | 170000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20241218 | 165900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20241218 | 165800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 123 | 20241218 | 165700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20241218 | 165600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20241218 | 165500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20241218 | 165400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20241218 | 165300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20241218 | 165200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20241218 | 165100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20241218 | 165000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20241218 | 164900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20241218 | 164800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20241218 | 164700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20241218 | 164600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20241218 | 164500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20241218 | 164400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20241218 | 164300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20241218 | 164200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20241218 | 164100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20241218 | 164000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20241218 | 163900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20241218 | 163800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20241218 | 163700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20241218 | 163600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20241218 | 163500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20241218 | 163400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20241218 | 163300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20241218 | 163200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20241218 | 163100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20241218 | 163000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20241218 | 162900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20241218 | 162800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 153 | 20241218 | 162700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20241218 | 162600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20241218 | 162500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20241218 | 162400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20241218 | 162300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20241218 | 162200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20241218 | 162100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20241218 | 162000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20241218 | 161900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20241218 | 161800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20241218 | 161700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20241218 | 161600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20241218 | 161500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20241218 | 161400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20241218 | 161300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20241218 | 161200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20241218 | 161100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20241218 | 161000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20241218 | 160900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20241218 | 160800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20241218 | 160700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20241218 | 160600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20241218 | 160500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20241218 | 160400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20241218 | 160300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20241218 | 160200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20241218 | 160100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20241218 | 160000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20241218 | 155900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20241218 | 155800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 183 | 20241218 | 155700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20241218 | 155600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20241218 | 155500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20241218 | 155400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20241218 | 155300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20241218 | 155200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20241218 | 155100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20241218 | 155000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20241218 | 154900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20241218 | 154800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20241218 | 154700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20241218 | 154600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20241218 | 154500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20241218 | 154400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20241218 | 154300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20241218 | 154200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20241218 | 154100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20241218 | 154000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20241218 | 153900 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20241218 | 153800 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20241218 | 153700 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20241218 | 153600 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20241218 | 153500 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20241218 | 153400 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20241218 | 153300 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20241218 | 153200 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 209 | 20241218 | 153100 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 210 | 20241218 | 153000 | 47665992000 | 252000 | 252000 | 252000 | 252000 | 13095 |
| 211 | 20241218 | 152900 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 212 | 20241218 | 152800 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 213 | 20241218 | 152700 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 214 | 20241218 | 152600 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 215 | 20241218 | 152500 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 216 | 20241218 | 152400 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 217 | 20241218 | 152300 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 218 | 20241218 | 152200 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 219 | 20241218 | 152100 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 220 | 20241218 | 152000 | 44366052000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 221 | 20241218 | 151900 | 44366052000 | 252000 | 251500 | 252000 | 251000 | 586 |
| 222 | 20241218 | 151800 | 44218504500 | 251500 | 251500 | 251500 | 251000 | 601 |
| 223 | 20241218 | 151700 | 44067380000 | 251500 | 251500 | 251500 | 251000 | 153 |
| 224 | 20241218 | 151600 | 44028953000 | 251000 | 251500 | 251500 | 251000 | 163 |
| 225 | 20241218 | 151500 | 43988002000 | 251500 | 251500 | 251500 | 251000 | 249 |
| 226 | 20241218 | 151400 | 43925435500 | 251500 | 251500 | 251500 | 251000 | 346 |
| 227 | 20241218 | 151300 | 43838471000 | 251500 | 251000 | 251500 | 251000 | 319 |
| 228 | 20241218 | 151200 | 43758283500 | 251000 | 251500 | 251500 | 251000 | 115 |
| 229 | 20241218 | 151100 | 43729400500 | 251000 | 251000 | 251500 | 251000 | 279 |
| 230 | 20241218 | 151000 | 43659299500 | 251000 | 251500 | 252000 | 251000 | 764 |
| 231 | 20241218 | 150900 | 43467218000 | 251500 | 251000 | 252000 | 251000 | 523 |
| 232 | 20241218 | 150800 | 43335700500 | 251500 | 251000 | 251500 | 251000 | 213 |
| 233 | 20241218 | 150700 | 43282206000 | 251000 | 251000 | 251500 | 251000 | 227 |
| 234 | 20241218 | 150600 | 43225183000 | 251500 | 251000 | 251500 | 251000 | 283 |
| 235 | 20241218 | 150500 | 43154079500 | 251000 | 251000 | 251500 | 251000 | 256 |
| 236 | 20241218 | 150400 | 43089760000 | 251000 | 251500 | 251500 | 251000 | 240 |
| 237 | 20241218 | 150300 | 43029489500 | 251500 | 251000 | 251500 | 251000 | 209 |
| 238 | 20241218 | 150200 | 42976984000 | 251000 | 251000 | 251500 | 251000 | 267 |
| 239 | 20241218 | 150100 | 42909932000 | 251000 | 251500 | 251500 | 251000 | 235 |
| 240 | 20241218 | 150000 | 42850910500 | 251000 | 251000 | 251500 | 251000 | 565 |
| 241 | 20241218 | 145900 | 42709048000 | 251000 | 250500 | 251500 | 250500 | 343 |
| 242 | 20241218 | 145800 | 42622891500 | 250500 | 251000 | 251500 | 250500 | 288 |
| 243 | 20241218 | 145700 | 42550617000 | 251000 | 251500 | 251500 | 250500 | 523 |
| 244 | 20241218 | 145600 | 42419365500 | 251000 | 251500 | 251500 | 251000 | 513 |
| 245 | 20241218 | 145500 | 42290518000 | 251000 | 251500 | 252000 | 251000 | 797 |
| 246 | 20241218 | 145400 | 42090188000 | 252000 | 252000 | 252000 | 251500 | 244 |
| 247 | 20241218 | 145300 | 42028769000 | 251500 | 251500 | 252000 | 251500 | 326 |
| 248 | 20241218 | 145200 | 41946702000 | 251500 | 252000 | 252000 | 251500 | 356 |
| 249 | 20241218 | 145100 | 41857090000 | 251500 | 251500 | 252000 | 251500 | 239 |
| 250 | 20241218 | 145000 | 41796934000 | 251500 | 252000 | 252000 | 251500 | 355 |
| 251 | 20241218 | 144900 | 41707572000 | 252000 | 251500 | 252000 | 251500 | 375 |
| 252 | 20241218 | 144800 | 41613187500 | 251500 | 252000 | 252000 | 251500 | 365 |
| 253 | 20241218 | 144700 | 41521290500 | 251500 | 251500 | 252000 | 251500 | 409 |
| 254 | 20241218 | 144600 | 41418280500 | 251500 | 252000 | 252000 | 251500 | 295 |
| 255 | 20241218 | 144500 | 41344016000 | 251500 | 252000 | 252000 | 251500 | 323 |
| 256 | 20241218 | 144400 | 41262700500 | 251500 | 252000 | 252000 | 251500 | 1215 |
| 257 | 20241218 | 144300 | 40956574000 | 251500 | 251500 | 252000 | 251500 | 377 |
| 258 | 20241218 | 144200 | 40861647500 | 252000 | 252000 | 252000 | 251500 | 326 |
| 259 | 20241218 | 144100 | 40779551500 | 252000 | 252000 | 252000 | 251500 | 294 |
| 260 | 20241218 | 144000 | 40705538500 | 251500 | 252000 | 252000 | 251500 | 508 |
| 261 | 20241218 | 143900 | 40577606000 | 251500 | 251500 | 252000 | 251500 | 328 |
| 262 | 20241218 | 143800 | 40495063500 | 252000 | 252000 | 252000 | 251500 | 201 |
| 263 | 20241218 | 143700 | 40444452000 | 252000 | 251500 | 252000 | 251500 | 270 |
| 264 | 20241218 | 143600 | 40376471000 | 252000 | 252000 | 252000 | 251500 | 286 |
| 265 | 20241218 | 143500 | 40304467500 | 251500 | 251500 | 252000 | 251500 | 295 |
| 266 | 20241218 | 143400 | 40230195000 | 252000 | 251500 | 252000 | 251500 | 211 |
| 267 | 20241218 | 143300 | 40177059000 | 251500 | 252000 | 252000 | 251500 | 309 |
| 268 | 20241218 | 143200 | 40099244000 | 251500 | 251500 | 252000 | 251500 | 195 |
| 269 | 20241218 | 143100 | 40050159500 | 252000 | 251500 | 252000 | 251500 | 241 |
| 270 | 20241218 | 143000 | 39989481500 | 251500 | 251500 | 252000 | 251500 | 399 |
| 271 | 20241218 | 142900 | 39888991000 | 251500 | 251000 | 252000 | 251000 | 179 |
| 272 | 20241218 | 142800 | 39843940500 | 251500 | 251500 | 252000 | 251000 | 268 |
| 273 | 20241218 | 142700 | 39776473000 | 251500 | 251000 | 252000 | 250500 | 387 |
| 274 | 20241218 | 142600 | 39679246500 | 251000 | 251500 | 251500 | 250500 | 458 |
| 275 | 20241218 | 142500 | 39564218000 | 251500 | 251500 | 251500 | 251000 | 400 |
| 276 | 20241218 | 142400 | 39463738000 | 251000 | 252000 | 252000 | 251000 | 713 |
| 277 | 20241218 | 142300 | 39284470000 | 252000 | 251500 | 252000 | 251500 | 315 |
| 278 | 20241218 | 142200 | 39205151500 | 251500 | 252000 | 252000 | 251500 | 299 |
| 279 | 20241218 | 142100 | 39129900000 | 251500 | 252000 | 252000 | 251500 | 268 |
| 280 | 20241218 | 142000 | 39062444500 | 251500 | 251500 | 252000 | 251500 | 382 |
| 281 | 20241218 | 141900 | 38966254500 | 251500 | 251500 | 252000 | 251000 | 286 |
| 282 | 20241218 | 141800 | 38894358000 | 251500 | 251500 | 251500 | 251000 | 328 |
| 283 | 20241218 | 141700 | 38811926000 | 251500 | 251000 | 251500 | 251000 | 248 |
| 284 | 20241218 | 141600 | 38749589000 | 251500 | 251000 | 251500 | 251000 | 293 |
| 285 | 20241218 | 141500 | 38675942500 | 251500 | 251500 | 251500 | 251000 | 387 |
| 286 | 20241218 | 141400 | 38578733500 | 251500 | 251000 | 251500 | 251000 | 239 |
| 287 | 20241218 | 141300 | 38518686000 | 251000 | 251000 | 251500 | 250500 | 777 |
| 288 | 20241218 | 141200 | 38323550000 | 251500 | 252000 | 252000 | 251000 | 1066 |
| 289 | 20241218 | 141100 | 38055492500 | 251500 | 252000 | 252000 | 251500 | 254 |
| 290 | 20241218 | 141000 | 37991524500 | 252000 | 252000 | 252000 | 251500 | 373 |
| 291 | 20241218 | 140900 | 37897608500 | 251500 | 251500 | 252000 | 251500 | 201 |
| 292 | 20241218 | 140800 | 37847009000 | 252000 | 251500 | 252000 | 251500 | 270 |
| 293 | 20241218 | 140700 | 37779006500 | 251500 | 252000 | 252000 | 251500 | 227 |
| 294 | 20241218 | 140600 | 37721838000 | 251500 | 251500 | 252000 | 251500 | 383 |
| 295 | 20241218 | 140500 | 37625377000 | 252000 | 251500 | 252000 | 251500 | 299 |
| 296 | 20241218 | 140400 | 37550122000 | 252000 | 251500 | 252000 | 251500 | 249 |
| 297 | 20241218 | 140300 | 37487419000 | 251500 | 252000 | 252000 | 251500 | 252 |
| 298 | 20241218 | 140200 | 37423946500 | 252000 | 252000 | 252000 | 251500 | 180 |
| 299 | 20241218 | 140100 | 37378634500 | 252000 | 252000 | 252000 | 251500 | 283 |
| 300 | 20241218 | 140000 | 37307367000 | 252000 | 251500 | 252000 | 251500 | 337 |
| 301 | 20241218 | 135900 | 37222514500 | 252000 | 251500 | 252000 | 251500 | 191 |
| 302 | 20241218 | 135800 | 37174429000 | 251500 | 252000 | 252000 | 251500 | 371 |
| 303 | 20241218 | 135700 | 37081027000 | 251500 | 252000 | 252500 | 251500 | 897 |
| 304 | 20241218 | 135600 | 36855038500 | 252000 | 252500 | 252500 | 252000 | 290 |
| 305 | 20241218 | 135500 | 36781850000 | 252500 | 252000 | 252500 | 252000 | 296 |
| 306 | 20241218 | 135400 | 36707144000 | 252000 | 252500 | 252500 | 252000 | 200 |
| 307 | 20241218 | 135300 | 36656685000 | 252500 | 252500 | 252500 | 252000 | 293 |
| 308 | 20241218 | 135200 | 36582761000 | 252000 | 252000 | 252500 | 252000 | 211 |
| 309 | 20241218 | 135100 | 36529532000 | 252500 | 252500 | 252500 | 252000 | 766 |
| 310 | 20241218 | 135000 | 36336398000 | 252000 | 252500 | 252500 | 252000 | 202 |
| 311 | 20241218 | 134900 | 36285437500 | 252000 | 252500 | 252500 | 252000 | 222 |
| 312 | 20241218 | 134800 | 36229429500 | 252500 | 252500 | 252500 | 252000 | 262 |
| 313 | 20241218 | 134700 | 36163326500 | 252500 | 252000 | 252500 | 252000 | 205 |
| 314 | 20241218 | 134600 | 36111606000 | 252500 | 252500 | 252500 | 252000 | 275 |
| 315 | 20241218 | 134500 | 36042198500 | 252500 | 252000 | 252500 | 252000 | 198 |
| 316 | 20241218 | 134400 | 35992238000 | 252000 | 252000 | 252500 | 252000 | 243 |
| 317 | 20241218 | 134300 | 35930901000 | 252500 | 252500 | 252500 | 252000 | 200 |
| 318 | 20241218 | 134200 | 35880426500 | 252000 | 252500 | 252500 | 252000 | 239 |
| 319 | 20241218 | 134100 | 35820139000 | 252500 | 252500 | 252500 | 252000 | 301 |
| 320 | 20241218 | 134000 | 35744164000 | 252500 | 252500 | 252500 | 252000 | 196 |
| 321 | 20241218 | 133900 | 35694705000 | 252500 | 252000 | 252500 | 252000 | 265 |
| 322 | 20241218 | 133800 | 35627852500 | 252000 | 252000 | 252500 | 252000 | 729 |
| 323 | 20241218 | 133700 | 35444074500 | 252000 | 252000 | 252500 | 252000 | 127 |
| 324 | 20241218 | 133600 | 35412045000 | 252000 | 252000 | 252500 | 252000 | 296 |
| 325 | 20241218 | 133500 | 35337346500 | 252500 | 252000 | 252500 | 252000 | 232 |
| 326 | 20241218 | 133400 | 35278811000 | 252500 | 251500 | 252500 | 251500 | 184 |
| 327 | 20241218 | 133300 | 35232420500 | 252000 | 252500 | 252500 | 252000 | 215 |
| 328 | 20241218 | 133200 | 35178180000 | 252000 | 252000 | 252500 | 252000 | 322 |
| 329 | 20241218 | 133100 | 35096980000 | 252000 | 252000 | 252500 | 252000 | 258 |
| 330 | 20241218 | 133000 | 35031887500 | 252000 | 251500 | 252500 | 251500 | 516 |
| 331 | 20241218 | 132900 | 34901829000 | 251500 | 251500 | 252000 | 251500 | 862 |
| 332 | 20241218 | 132800 | 34684666000 | 252000 | 251500 | 252000 | 251500 | 304 |
| 333 | 20241218 | 132700 | 34608124500 | 251500 | 251500 | 252000 | 251500 | 152 |
| 334 | 20241218 | 132600 | 34569857500 | 252000 | 251500 | 252000 | 251500 | 288 |
| 335 | 20241218 | 132500 | 34497328500 | 252000 | 251500 | 252000 | 251500 | 203 |
| 336 | 20241218 | 132400 | 34446210000 | 251500 | 252000 | 252500 | 251500 | 1051 |
| 337 | 20241218 | 132300 | 34181404500 | 252500 | 252000 | 252500 | 252000 | 225 |
| 338 | 20241218 | 132200 | 34124634500 | 252500 | 252500 | 252500 | 252000 | 281 |
| 339 | 20241218 | 132100 | 34053712500 | 252500 | 252500 | 252500 | 252000 | 173 |
| 340 | 20241218 | 132000 | 34010083500 | 252500 | 252500 | 252500 | 252000 | 816 |
| 341 | 20241218 | 131900 | 33804326500 | 252000 | 252500 | 252500 | 252000 | 383 |
| 342 | 20241218 | 131800 | 33707740000 | 252500 | 252000 | 252500 | 252000 | 388 |
| 343 | 20241218 | 131700 | 33609827500 | 252000 | 252500 | 252500 | 252000 | 210 |
| 344 | 20241218 | 131600 | 33556834000 | 252000 | 252500 | 252500 | 252000 | 231 |
| 345 | 20241218 | 131500 | 33498544000 | 252000 | 252500 | 252500 | 252000 | 290 |
| 346 | 20241218 | 131400 | 33425367500 | 252500 | 252500 | 252500 | 252000 | 261 |
| 347 | 20241218 | 131300 | 33359526500 | 252000 | 252000 | 252500 | 252000 | 277 |
| 348 | 20241218 | 131200 | 33289670000 | 252500 | 252500 | 252500 | 252000 | 371 |
| 349 | 20241218 | 131100 | 33196081000 | 252500 | 252000 | 252500 | 252000 | 198 |
| 350 | 20241218 | 131000 | 33146139000 | 252500 | 252500 | 252500 | 252000 | 255 |
| 351 | 20241218 | 130900 | 33081782000 | 252500 | 252000 | 252500 | 252000 | 285 |
| 352 | 20241218 | 130800 | 33009833000 | 252000 | 252000 | 252500 | 252000 | 246 |
| 353 | 20241218 | 130700 | 32947774500 | 252500 | 252000 | 252500 | 252000 | 360 |
| 354 | 20241218 | 130600 | 32856913500 | 252500 | 252500 | 252500 | 252000 | 177 |
| 355 | 20241218 | 130500 | 32812238000 | 252500 | 252500 | 252500 | 252000 | 176 |
| 356 | 20241218 | 130400 | 32767818500 | 252000 | 252500 | 252500 | 252000 | 228 |
| 357 | 20241218 | 130300 | 32710274500 | 252500 | 252000 | 252500 | 252000 | 209 |
| 358 | 20241218 | 130200 | 32657529000 | 252500 | 252500 | 252500 | 252000 | 451 |
| 359 | 20241218 | 130100 | 32543690500 | 252500 | 252500 | 252500 | 252000 | 250 |
| 360 | 20241218 | 130000 | 32480580500 | 252000 | 252500 | 252500 | 252000 | 230 |
| 361 | 20241218 | 125900 | 32422519000 | 252500 | 252500 | 252500 | 252000 | 177 |
| 362 | 20241218 | 125800 | 32377837500 | 252000 | 252000 | 252500 | 251500 | 1263 |
| 363 | 20241218 | 125700 | 32059541000 | 251500 | 252000 | 252000 | 251500 | 932 |
| 364 | 20241218 | 125600 | 31824697000 | 252000 | 252000 | 252000 | 251500 | 198 |
| 365 | 20241218 | 125500 | 31774805500 | 251500 | 252000 | 252000 | 251500 | 79 |
| 366 | 20241218 | 125400 | 31754916000 | 252000 | 251500 | 252000 | 251500 | 119 |
| 367 | 20241218 | 125300 | 31724935500 | 251500 | 251500 | 252000 | 251500 | 277 |
| 368 | 20241218 | 125200 | 31655147500 | 252000 | 252000 | 252000 | 251500 | 85 |
| 369 | 20241218 | 125100 | 31633730500 | 252000 | 252000 | 252000 | 251500 | 131 |
| 370 | 20241218 | 125000 | 31600751000 | 252000 | 251500 | 252000 | 251500 | 204 |
| 371 | 20241218 | 124900 | 31549369000 | 252000 | 252000 | 252000 | 251500 | 125 |
| 372 | 20241218 | 124800 | 31517879500 | 252000 | 252000 | 252000 | 251500 | 117 |
| 373 | 20241218 | 124700 | 31488407000 | 252000 | 252000 | 252000 | 251500 | 117 |
| 374 | 20241218 | 124600 | 31458936500 | 252000 | 251500 | 252000 | 251500 | 184 |
| 375 | 20241218 | 124500 | 31412575000 | 252000 | 252000 | 252000 | 251500 | 98 |
| 376 | 20241218 | 124400 | 31387884000 | 251500 | 252000 | 252000 | 251500 | 182 |
| 377 | 20241218 | 124300 | 31342051000 | 252000 | 252000 | 252000 | 251500 | 211 |
| 378 | 20241218 | 124200 | 31288906000 | 252000 | 252000 | 252000 | 251500 | 52 |
| 379 | 20241218 | 124100 | 31275804000 | 252000 | 251500 | 252000 | 251000 | 247 |
| 380 | 20241218 | 124000 | 31213730000 | 251500 | 251500 | 252000 | 251000 | 660 |
| 381 | 20241218 | 123900 | 31047645000 | 251500 | 251500 | 252000 | 251500 | 309 |
| 382 | 20241218 | 123800 | 30969896000 | 251500 | 251500 | 251500 | 251000 | 248 |
| 383 | 20241218 | 123700 | 30907532000 | 251500 | 251500 | 252000 | 251500 | 106 |
| 384 | 20241218 | 123600 | 30880851500 | 251500 | 252000 | 252000 | 251500 | 659 |
| 385 | 20241218 | 123500 | 30715018500 | 252000 | 251500 | 252000 | 251500 | 148 |
| 386 | 20241218 | 123400 | 30677759000 | 251500 | 252000 | 252000 | 251500 | 145 |
| 387 | 20241218 | 123300 | 30641248500 | 251500 | 252000 | 252000 | 251500 | 218 |
| 388 | 20241218 | 123200 | 30586362000 | 252000 | 251500 | 252000 | 251500 | 494 |
| 389 | 20241218 | 123100 | 30462088000 | 251500 | 252000 | 252000 | 251500 | 305 |
| 390 | 20241218 | 123000 | 30385315000 | 252000 | 252000 | 252000 | 251500 | 173 |
| 391 | 20241218 | 122900 | 30341734000 | 251500 | 252000 | 252000 | 251500 | 132 |
| 392 | 20241218 | 122800 | 30308511000 | 252000 | 252000 | 252000 | 251500 | 192 |
| 393 | 20241218 | 122700 | 30260181000 | 252000 | 251500 | 252000 | 251500 | 343 |
| 394 | 20241218 | 122600 | 30173847500 | 251500 | 252000 | 252000 | 251500 | 205 |
| 395 | 20241218 | 122500 | 30122226500 | 252000 | 252000 | 252000 | 251500 | 656 |
| 396 | 20241218 | 122400 | 29957200000 | 252000 | 251500 | 252000 | 251500 | 1017 |
| 397 | 20241218 | 122300 | 29701398500 | 252000 | 251500 | 252000 | 251500 | 414 |
| 398 | 20241218 | 122200 | 29597174500 | 251500 | 252000 | 252000 | 251500 | 98 |
| 399 | 20241218 | 122100 | 29572493500 | 251500 | 252000 | 252000 | 251500 | 542 |
| 400 | 20241218 | 122000 | 29436124500 | 252000 | 252000 | 252000 | 251500 | 228 |
| 401 | 20241218 | 121900 | 29378688000 | 252000 | 252000 | 252000 | 251500 | 168 |
| 402 | 20241218 | 121800 | 29336354500 | 252000 | 252000 | 252000 | 251500 | 210 |
| 403 | 20241218 | 121700 | 29283446500 | 251500 | 252000 | 252000 | 251500 | 242 |
| 404 | 20241218 | 121600 | 29222472000 | 252000 | 251500 | 252000 | 251500 | 221 |
| 405 | 20241218 | 121500 | 29166798500 | 251500 | 252000 | 252000 | 251500 | 99 |
| 406 | 20241218 | 121400 | 29141854000 | 251500 | 251500 | 252000 | 251500 | 318 |
| 407 | 20241218 | 121300 | 29061722000 | 251500 | 252000 | 252000 | 251500 | 212 |
| 408 | 20241218 | 121200 | 29008322000 | 251500 | 252000 | 252000 | 251500 | 155 |
| 409 | 20241218 | 121100 | 28969281000 | 252000 | 252000 | 252000 | 251500 | 611 |
| 410 | 20241218 | 121000 | 28815322500 | 251500 | 252000 | 252000 | 251500 | 350 |
| 411 | 20241218 | 120900 | 28727170500 | 252000 | 252000 | 252000 | 251500 | 144 |
| 412 | 20241218 | 120800 | 28690894500 | 252000 | 252000 | 252000 | 251500 | 144 |
| 413 | 20241218 | 120700 | 28654617000 | 252000 | 252000 | 252000 | 251500 | 384 |
| 414 | 20241218 | 120600 | 28557857000 | 252000 | 252000 | 252000 | 251500 | 148 |
| 415 | 20241218 | 120500 | 28520578000 | 251500 | 252000 | 252000 | 251500 | 164 |
| 416 | 20241218 | 120400 | 28479264000 | 252000 | 252000 | 252000 | 251500 | 315 |
| 417 | 20241218 | 120300 | 28399900500 | 252000 | 252000 | 252000 | 251500 | 151 |
| 418 | 20241218 | 120200 | 28361855500 | 252000 | 252000 | 252000 | 251500 | 248 |
| 419 | 20241218 | 120100 | 28299394000 | 252000 | 252000 | 252000 | 251500 | 261 |
| 420 | 20241218 | 120000 | 28233644000 | 252000 | 252000 | 252000 | 251500 | 223 |
| 421 | 20241218 | 115900 | 28177463000 | 252000 | 251500 | 252000 | 251500 | 101 |
| 422 | 20241218 | 115800 | 28152023000 | 252000 | 252000 | 252000 | 251500 | 192 |
| 423 | 20241218 | 115700 | 28103646500 | 252000 | 251500 | 252000 | 251500 | 159 |
| 424 | 20241218 | 115600 | 28063588500 | 252000 | 252000 | 252000 | 251500 | 209 |
| 425 | 20241218 | 115500 | 28010935000 | 252000 | 251500 | 252000 | 251500 | 179 |
| 426 | 20241218 | 115400 | 27965842000 | 251500 | 251500 | 252000 | 251500 | 201 |
| 427 | 20241218 | 115300 | 27915195500 | 252000 | 251500 | 252000 | 251500 | 188 |
| 428 | 20241218 | 115200 | 27867829500 | 252000 | 251500 | 252000 | 251500 | 153 |
| 429 | 20241218 | 115100 | 27829295500 | 252000 | 251500 | 252000 | 251500 | 231 |
| 430 | 20241218 | 115000 | 27771109500 | 252000 | 251500 | 252000 | 251000 | 1278 |
| 431 | 20241218 | 114900 | 27449689000 | 251500 | 252000 | 252000 | 251500 | 298 |
| 432 | 20241218 | 114800 | 27374649000 | 252000 | 251500 | 252000 | 251000 | 1233 |
| 433 | 20241218 | 114700 | 27064440000 | 251500 | 251000 | 251500 | 250500 | 3684 |
| 434 | 20241218 | 114600 | 26139651000 | 251000 | 250000 | 251000 | 250000 | 3220 |
| 435 | 20241218 | 114500 | 25332740500 | 250000 | 250500 | 250500 | 250000 | 184 |
| 436 | 20241218 | 114400 | 25286664500 | 250500 | 250000 | 250500 | 250000 | 243 |
| 437 | 20241218 | 114300 | 25225808000 | 250500 | 250000 | 250500 | 250000 | 410 |
| 438 | 20241218 | 114200 | 25123231000 | 250000 | 250000 | 250500 | 250000 | 107 |
| 439 | 20241218 | 114100 | 25096439500 | 249500 | 249500 | 250000 | 249500 | 4324 |
| 440 | 20241218 | 114000 | 24015452500 | 249500 | 249500 | 250000 | 249500 | 264 |
| 441 | 20241218 | 113900 | 23949476500 | 249500 | 249500 | 250000 | 249500 | 208 |
| 442 | 20241218 | 113800 | 23897504500 | 250000 | 249500 | 250000 | 249500 | 606 |
| 443 | 20241218 | 113700 | 23746225500 | 249500 | 250000 | 250000 | 249500 | 489 |
| 444 | 20241218 | 113600 | 23624098500 | 249500 | 249500 | 250000 | 249500 | 326 |
| 445 | 20241218 | 113500 | 23542695500 | 249500 | 250000 | 250000 | 249500 | 609 |
| 446 | 20241218 | 113400 | 23390663000 | 249500 | 249500 | 250000 | 249500 | 187 |
| 447 | 20241218 | 113300 | 23343971000 | 250000 | 249500 | 250000 | 249500 | 284 |
| 448 | 20241218 | 113200 | 23272992000 | 249500 | 250000 | 250000 | 249500 | 281 |
| 449 | 20241218 | 113100 | 23202772000 | 250000 | 249500 | 250000 | 249500 | 133 |
| 450 | 20241218 | 113000 | 23169545000 | 250000 | 250000 | 250000 | 249500 | 280 |
| 451 | 20241218 | 112900 | 23099563000 | 249500 | 249500 | 250000 | 249500 | 356 |
| 452 | 20241218 | 112800 | 23010617500 | 250000 | 250000 | 250000 | 249500 | 369 |
| 453 | 20241218 | 112700 | 22918402500 | 250000 | 250000 | 250000 | 249500 | 213 |
| 454 | 20241218 | 112600 | 22865169000 | 250000 | 249500 | 250000 | 249500 | 470 |
| 455 | 20241218 | 112500 | 22747716500 | 250000 | 250000 | 250000 | 249500 | 269 |
| 456 | 20241218 | 112400 | 22680495500 | 250000 | 250000 | 250000 | 249500 | 211 |
| 457 | 20241218 | 112300 | 22627787500 | 249500 | 249500 | 250000 | 249500 | 379 |
| 458 | 20241218 | 112200 | 22533061500 | 250000 | 250000 | 250000 | 249500 | 375 |
| 459 | 20241218 | 112100 | 22439356000 | 249500 | 250000 | 250000 | 249500 | 319 |
| 460 | 20241218 | 112000 | 22359664000 | 250000 | 249500 | 250000 | 249500 | 220 |
| 461 | 20241218 | 111900 | 22304691500 | 249500 | 250000 | 250000 | 249500 | 337 |
| 462 | 20241218 | 111800 | 22220457500 | 250000 | 250000 | 250000 | 249500 | 881 |
| 463 | 20241218 | 111700 | 22000571000 | 250000 | 249500 | 250000 | 249500 | 223 |
| 464 | 20241218 | 111600 | 21944839000 | 250000 | 249500 | 250000 | 249500 | 438 |
| 465 | 20241218 | 111500 | 21835370500 | 250000 | 250000 | 250000 | 249500 | 333 |
| 466 | 20241218 | 111400 | 21752164500 | 250000 | 250000 | 250000 | 249500 | 236 |
| 467 | 20241218 | 111300 | 21693199000 | 250000 | 250000 | 250000 | 249500 | 319 |
| 468 | 20241218 | 111200 | 21613509000 | 250000 | 250000 | 250000 | 249500 | 377 |
| 469 | 20241218 | 111100 | 21519285000 | 250000 | 250000 | 250000 | 249500 | 259 |
| 470 | 20241218 | 111000 | 21454562500 | 250000 | 250000 | 250000 | 249500 | 327 |
| 471 | 20241218 | 110900 | 21372844000 | 249500 | 250000 | 250000 | 249500 | 553 |
| 472 | 20241218 | 110800 | 21234620500 | 250000 | 250000 | 250000 | 249500 | 307 |
| 473 | 20241218 | 110700 | 21157898000 | 250000 | 250000 | 250000 | 249500 | 206 |
| 474 | 20241218 | 110600 | 21106418500 | 250000 | 250000 | 250000 | 249500 | 357 |
| 475 | 20241218 | 110500 | 21017189500 | 250000 | 250000 | 250000 | 249500 | 351 |
| 476 | 20241218 | 110400 | 20929480500 | 249500 | 250000 | 250000 | 249500 | 203 |
| 477 | 20241218 | 110300 | 20878756000 | 250000 | 250000 | 250000 | 249500 | 353 |
| 478 | 20241218 | 110200 | 20790552500 | 250000 | 250000 | 250000 | 249500 | 359 |
| 479 | 20241218 | 110100 | 20700870500 | 250000 | 250000 | 250000 | 249500 | 262 |
| 480 | 20241218 | 110000 | 20635402500 | 249500 | 250000 | 250000 | 249500 | 261 |
| 481 | 20241218 | 105900 | 20570173000 | 250000 | 249500 | 250000 | 249500 | 358 |
| 482 | 20241218 | 105800 | 20480703000 | 249500 | 249500 | 250000 | 249500 | 321 |
| 483 | 20241218 | 105700 | 20400493500 | 250000 | 249500 | 250000 | 249500 | 233 |
| 484 | 20241218 | 105600 | 20342270500 | 250000 | 250000 | 250000 | 249500 | 273 |
| 485 | 20241218 | 105500 | 20274033500 | 249500 | 249500 | 250000 | 249500 | 902 |
| 486 | 20241218 | 105400 | 20048847500 | 249500 | 250000 | 250000 | 249500 | 552 |
| 487 | 20241218 | 105300 | 19910891000 | 250000 | 250000 | 250000 | 249500 | 424 |
| 488 | 20241218 | 105200 | 19804993000 | 249500 | 249500 | 250000 | 249000 | 3306 |
| 489 | 20241218 | 105100 | 18980073500 | 249500 | 249500 | 249500 | 249000 | 210 |
| 490 | 20241218 | 105000 | 18927699000 | 249000 | 249500 | 249500 | 249000 | 370 |
| 491 | 20241218 | 104900 | 18835437500 | 249000 | 249500 | 249500 | 249000 | 157 |
| 492 | 20241218 | 104800 | 18796284500 | 249500 | 249000 | 249500 | 248500 | 1251 |
| 493 | 20241218 | 104700 | 18484733500 | 248500 | 249000 | 249000 | 248500 | 202 |
| 494 | 20241218 | 104600 | 18434445000 | 248500 | 249000 | 249000 | 248500 | 190 |
| 495 | 20241218 | 104500 | 18387145500 | 248500 | 248500 | 249000 | 248500 | 308 |
| 496 | 20241218 | 104400 | 18310497000 | 248500 | 249000 | 249000 | 248500 | 154 |
| 497 | 20241218 | 104300 | 18272207500 | 249000 | 249000 | 249000 | 248500 | 84 |
| 498 | 20241218 | 104200 | 18251300000 | 249000 | 249000 | 249000 | 248500 | 61 |
| 499 | 20241218 | 104100 | 18236124000 | 249000 | 248500 | 249000 | 248000 | 967 |
| 500 | 20241218 | 104000 | 17995783000 | 248000 | 248500 | 248500 | 248000 | 86 |
| 501 | 20241218 | 103900 | 17974426500 | 248500 | 248500 | 248500 | 248000 | 131 |
| 502 | 20241218 | 103800 | 17941913000 | 248500 | 248500 | 248500 | 248000 | 156 |
| 503 | 20241218 | 103700 | 17903173000 | 248500 | 248500 | 248500 | 248000 | 27 |
| 504 | 20241218 | 103600 | 17896466000 | 248500 | 248500 | 248500 | 248000 | 65 |
| 505 | 20241218 | 103500 | 17880329500 | 248500 | 248500 | 249000 | 248000 | 957 |
| 506 | 20241218 | 103400 | 17642387500 | 249000 | 249000 | 249000 | 248500 | 150 |
| 507 | 20241218 | 103300 | 17605058500 | 249000 | 249000 | 249000 | 248500 | 281 |
| 508 | 20241218 | 103200 | 17535095500 | 249000 | 248500 | 249000 | 248500 | 65 |
| 509 | 20241218 | 103100 | 17518933000 | 248500 | 249000 | 249000 | 248500 | 32 |
| 510 | 20241218 | 103000 | 17510974500 | 249000 | 248500 | 249000 | 248000 | 88 |
| 511 | 20241218 | 102900 | 17489089500 | 248000 | 248500 | 248500 | 248000 | 354 |
| 512 | 20241218 | 102800 | 17401128500 | 248000 | 249000 | 249000 | 248000 | 621 |
| 513 | 20241218 | 102700 | 17246855500 | 248500 | 249000 | 249000 | 248500 | 35 |
| 514 | 20241218 | 102600 | 17238146000 | 249000 | 249000 | 249000 | 248500 | 24 |
| 515 | 20241218 | 102500 | 17232176500 | 249000 | 248000 | 249000 | 248000 | 687 |
| 516 | 20241218 | 102400 | 17061391000 | 248000 | 248500 | 248500 | 248000 | 267 |
| 517 | 20241218 | 102300 | 16995059000 | 248500 | 248000 | 248500 | 248000 | 40 |
| 518 | 20241218 | 102200 | 16985130000 | 248500 | 248500 | 248500 | 248000 | 72 |
| 519 | 20241218 | 102100 | 16967264000 | 248500 | 249500 | 249500 | 248000 | 2259 |
| 520 | 20241218 | 102000 | 16405149500 | 249000 | 249500 | 249500 | 249000 | 126 |
| 521 | 20241218 | 101900 | 16373741500 | 249500 | 249000 | 249500 | 249000 | 326 |
| 522 | 20241218 | 101800 | 16292438500 | 249500 | 249500 | 249500 | 249000 | 679 |
| 523 | 20241218 | 101700 | 16123038500 | 249500 | 249000 | 249500 | 249000 | 248 |
| 524 | 20241218 | 101600 | 16061216000 | 249500 | 249500 | 249500 | 249000 | 191 |
| 525 | 20241218 | 101500 | 16013605500 | 249500 | 249000 | 249500 | 249000 | 198 |
| 526 | 20241218 | 101400 | 15964242500 | 249000 | 249000 | 249500 | 249000 | 484 |
| 527 | 20241218 | 101300 | 15843528000 | 249500 | 249500 | 250000 | 249000 | 412 |
| 528 | 20241218 | 101200 | 15740702000 | 249500 | 249000 | 250000 | 249000 | 2554 |
| 529 | 20241218 | 101100 | 15103456500 | 249500 | 249500 | 249500 | 249000 | 284 |
| 530 | 20241218 | 101000 | 15032671500 | 249500 | 249500 | 249500 | 249000 | 590 |
| 531 | 20241218 | 100900 | 14885535000 | 249500 | 249000 | 249500 | 249000 | 1207 |
| 532 | 20241218 | 100800 | 14584880000 | 249500 | 249000 | 249500 | 249000 | 375 |
| 533 | 20241218 | 100700 | 14491356000 | 249500 | 249500 | 249500 | 249000 | 669 |
| 534 | 20241218 | 100600 | 14324466000 | 249500 | 249000 | 249500 | 249000 | 295 |
| 535 | 20241218 | 100500 | 14250914500 | 249500 | 249500 | 249500 | 249000 | 356 |
| 536 | 20241218 | 100400 | 14162148500 | 249000 | 249000 | 249500 | 249000 | 1222 |
| 537 | 20241218 | 100300 | 13857399000 | 249500 | 249000 | 249500 | 249000 | 1413 |
| 538 | 20241218 | 100200 | 13505412000 | 249000 | 248000 | 249500 | 248000 | 2283 |
| 539 | 20241218 | 100100 | 12936919500 | 248500 | 248500 | 248500 | 248000 | 104 |
| 540 | 20241218 | 100000 | 12911078000 | 248500 | 248000 | 248500 | 248000 | 610 |
| 541 | 20241218 | 095900 | 12759535000 | 248500 | 248500 | 248500 | 248000 | 876 |
| 542 | 20241218 | 095800 | 12541853000 | 248000 | 248500 | 248500 | 248000 | 2832 |
| 543 | 20241218 | 095700 | 11838122000 | 248500 | 247500 | 248500 | 247000 | 3029 |
| 544 | 20241218 | 095600 | 11087470000 | 247500 | 247000 | 247500 | 247000 | 302 |
| 545 | 20241218 | 095500 | 11012743000 | 247500 | 247500 | 247500 | 247000 | 209 |
| 546 | 20241218 | 095400 | 10961038500 | 247500 | 247000 | 247500 | 247000 | 456 |
| 547 | 20241218 | 095300 | 10848382500 | 247000 | 247000 | 247500 | 246500 | 1330 |
| 548 | 20241218 | 095200 | 10519861000 | 247000 | 247000 | 247000 | 246500 | 664 |
| 549 | 20241218 | 095100 | 10355881500 | 246500 | 247000 | 247000 | 246500 | 150 |
| 550 | 20241218 | 095000 | 10318901000 | 247000 | 246500 | 247000 | 246500 | 585 |
| 551 | 20241218 | 094900 | 10174685000 | 246500 | 246000 | 246500 | 246000 | 52 |
| 552 | 20241218 | 094800 | 10161874500 | 246000 | 246500 | 246500 | 246000 | 68 |
| 553 | 20241218 | 094700 | 10145140000 | 246500 | 246000 | 246500 | 246000 | 128 |
| 554 | 20241218 | 094600 | 10113603000 | 246500 | 246000 | 246500 | 246000 | 84 |
| 555 | 20241218 | 094500 | 10092905500 | 246500 | 246000 | 246500 | 246000 | 107 |
| 556 | 20241218 | 094400 | 10066559500 | 246000 | 246500 | 246500 | 246000 | 312 |
| 557 | 20241218 | 094300 | 9989663500 | 246500 | 246000 | 247000 | 245500 | 3328 |
| 558 | 20241218 | 094200 | 9169833000 | 245500 | 246000 | 246000 | 245500 | 424 |
| 559 | 20241218 | 094100 | 9065579500 | 245500 | 245000 | 246000 | 245000 | 1164 |
| 560 | 20241218 | 094000 | 8779789500 | 245000 | 245500 | 245500 | 245000 | 87 |
| 561 | 20241218 | 093900 | 8758451500 | 245000 | 245000 | 245500 | 244500 | 1164 |
| 562 | 20241218 | 093800 | 8473283500 | 245000 | 245000 | 245000 | 244500 | 117 |
| 563 | 20241218 | 093700 | 8444635500 | 244500 | 244500 | 245000 | 244500 | 56 |
| 564 | 20241218 | 093600 | 8430923500 | 244500 | 244500 | 245000 | 244500 | 88 |
| 565 | 20241218 | 093500 | 8409390500 | 244500 | 244500 | 245000 | 244500 | 69 |
| 566 | 20241218 | 093400 | 8392506000 | 245000 | 244500 | 245000 | 244000 | 505 |
| 567 | 20241218 | 093300 | 8268981000 | 244000 | 244500 | 244500 | 244000 | 199 |
| 568 | 20241218 | 093200 | 8220349000 | 244000 | 244500 | 245000 | 244000 | 65 |
| 569 | 20241218 | 093100 | 8204457000 | 244500 | 244500 | 245000 | 244500 | 1564 |
| 570 | 20241218 | 093000 | 7821471500 | 244500 | 245000 | 245000 | 244500 | 176 |
| 571 | 20241218 | 092900 | 7778367500 | 245000 | 244500 | 245000 | 244500 | 47 |
| 572 | 20241218 | 092800 | 7766871000 | 245000 | 244500 | 245000 | 244500 | 183 |
| 573 | 20241218 | 092700 | 7722064000 | 244500 | 244500 | 245000 | 244500 | 155 |
| 574 | 20241218 | 092600 | 7684101500 | 245000 | 245000 | 245500 | 244500 | 3193 |
| 575 | 20241218 | 092500 | 6901892500 | 244500 | 244500 | 245000 | 244500 | 284 |
| 576 | 20241218 | 092400 | 6832450000 | 245000 | 244500 | 245000 | 244500 | 516 |
| 577 | 20241218 | 092300 | 6706225000 | 245000 | 244500 | 245000 | 244500 | 181 |
| 578 | 20241218 | 092200 | 6661901500 | 245000 | 244500 | 245000 | 244500 | 373 |
| 579 | 20241218 | 092100 | 6570644000 | 244500 | 244500 | 245000 | 244500 | 212 |
| 580 | 20241218 | 092000 | 6518745000 | 244500 | 244500 | 245000 | 244500 | 1126 |
| 581 | 20241218 | 091900 | 6243380000 | 244500 | 244000 | 244500 | 243500 | 3039 |
| 582 | 20241218 | 091800 | 5502032500 | 243500 | 244000 | 244000 | 243500 | 559 |
| 583 | 20241218 | 091700 | 5365828000 | 243500 | 243500 | 244000 | 243500 | 229 |
| 584 | 20241218 | 091600 | 5310006000 | 243500 | 244000 | 244000 | 243500 | 182 |
| 585 | 20241218 | 091500 | 5265630000 | 243500 | 243500 | 243500 | 243500 | 435 |
| 586 | 20241218 | 091400 | 5159707500 | 243000 | 243500 | 244000 | 243000 | 736 |
| 587 | 20241218 | 091300 | 4980556000 | 243500 | 243000 | 243500 | 243000 | 276 |
| 588 | 20241218 | 091200 | 4913357500 | 243000 | 243000 | 243500 | 243000 | 250 |
| 589 | 20241218 | 091100 | 4852548000 | 242500 | 242500 | 243500 | 242500 | 598 |
| 590 | 20241218 | 091000 | 4707376500 | 242500 | 242500 | 243000 | 242500 | 52 |
| 591 | 20241218 | 090900 | 4694761500 | 242500 | 242500 | 243000 | 242000 | 658 |
| 592 | 20241218 | 090800 | 4535347000 | 242500 | 242000 | 243000 | 242000 | 294 |
| 593 | 20241218 | 090700 | 4464080000 | 242000 | 242000 | 242500 | 241500 | 811 |
| 594 | 20241218 | 090600 | 4267990500 | 242500 | 242000 | 242500 | 242000 | 226 |
| 595 | 20241218 | 090500 | 4213204500 | 242500 | 243000 | 243000 | 242000 | 851 |
| 596 | 20241218 | 090400 | 4006790500 | 243000 | 244000 | 244000 | 243000 | 720 |
| 597 | 20241218 | 090300 | 3831315000 | 244000 | 243500 | 244500 | 243500 | 2855 |
| 598 | 20241218 | 090200 | 3134865500 | 243500 | 243500 | 244000 | 243500 | 439 |
| 599 | 20241218 | 090100 | 3027806000 | 243500 | 244000 | 244500 | 243500 | 1150 |
| 600 | 20241218 | 090000 | 2747381500 | 244000 | 241500 | 244500 | 241500 | 11188 |