34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 3 | 20241218 | 184700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 4 | 20241218 | 184600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 5 | 20241218 | 184500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 6 | 20241218 | 184400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 7 | 20241218 | 184300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 8 | 20241218 | 184200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 9 | 20241218 | 184100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 10 | 20241218 | 184000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 11 | 20241218 | 183900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 12 | 20241218 | 183800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 13 | 20241218 | 183700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 14 | 20241218 | 183600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 15 | 20241218 | 183500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 16 | 20241218 | 183400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 17 | 20241218 | 183300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 18 | 20241218 | 183200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 19 | 20241218 | 183100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 20 | 20241218 | 183000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 21 | 20241218 | 182900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 22 | 20241218 | 182800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 23 | 20241218 | 182700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 24 | 20241218 | 182600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 25 | 20241218 | 182500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 26 | 20241218 | 182400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 27 | 20241218 | 182300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 28 | 20241218 | 182200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 29 | 20241218 | 182100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 30 | 20241218 | 182000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 31 | 20241218 | 181900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 32 | 20241218 | 181800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 33 | 20241218 | 181700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 34 | 20241218 | 181600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 35 | 20241218 | 181500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 36 | 20241218 | 181400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 37 | 20241218 | 181300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 38 | 20241218 | 181200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 39 | 20241218 | 181100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 40 | 20241218 | 181000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 41 | 20241218 | 180900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 42 | 20241218 | 180800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 43 | 20241218 | 180700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 44 | 20241218 | 180600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 45 | 20241218 | 180500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 46 | 20241218 | 180400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 47 | 20241218 | 180300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 48 | 20241218 | 180200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 49 | 20241218 | 180100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 50 | 20241218 | 180000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 51 | 20241218 | 175900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 52 | 20241218 | 175800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 53 | 20241218 | 175700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 54 | 20241218 | 175600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 55 | 20241218 | 175500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 56 | 20241218 | 175400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 57 | 20241218 | 175300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 58 | 20241218 | 175200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 59 | 20241218 | 175100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 60 | 20241218 | 175000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 61 | 20241218 | 174900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 62 | 20241218 | 174800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 63 | 20241218 | 174700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 64 | 20241218 | 174600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 65 | 20241218 | 174500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 66 | 20241218 | 174400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 67 | 20241218 | 174300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 68 | 20241218 | 174200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 69 | 20241218 | 174100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 70 | 20241218 | 174000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 71 | 20241218 | 173900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 72 | 20241218 | 173800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 73 | 20241218 | 173700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 74 | 20241218 | 173600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 75 | 20241218 | 173500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 76 | 20241218 | 173400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 77 | 20241218 | 173300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 78 | 20241218 | 173200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 79 | 20241218 | 173100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 80 | 20241218 | 173000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 81 | 20241218 | 172900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 82 | 20241218 | 172800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 83 | 20241218 | 172700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 84 | 20241218 | 172600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 85 | 20241218 | 172500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 86 | 20241218 | 172400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 87 | 20241218 | 172300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 88 | 20241218 | 172200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 89 | 20241218 | 172100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 90 | 20241218 | 172000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 91 | 20241218 | 171900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 92 | 20241218 | 171800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 93 | 20241218 | 171700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 94 | 20241218 | 171600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 95 | 20241218 | 171500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 96 | 20241218 | 171400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 97 | 20241218 | 171300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 98 | 20241218 | 171200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 99 | 20241218 | 171100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 100 | 20241218 | 171000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 101 | 20241218 | 170900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 102 | 20241218 | 170800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 103 | 20241218 | 170700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 104 | 20241218 | 170600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 105 | 20241218 | 170500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 106 | 20241218 | 170400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 107 | 20241218 | 170300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 108 | 20241218 | 170200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 109 | 20241218 | 170100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 110 | 20241218 | 170000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 111 | 20241218 | 165900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 112 | 20241218 | 165800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 113 | 20241218 | 165700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 114 | 20241218 | 165600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 115 | 20241218 | 165500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 116 | 20241218 | 165400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 117 | 20241218 | 165300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 118 | 20241218 | 165200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 119 | 20241218 | 165100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 120 | 20241218 | 165000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 121 | 20241218 | 164900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 122 | 20241218 | 164800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 123 | 20241218 | 164700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 124 | 20241218 | 164600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 125 | 20241218 | 164500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 126 | 20241218 | 164400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 127 | 20241218 | 164300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 128 | 20241218 | 164200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 129 | 20241218 | 164100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 130 | 20241218 | 164000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 131 | 20241218 | 163900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 132 | 20241218 | 163800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 133 | 20241218 | 163700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 134 | 20241218 | 163600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 135 | 20241218 | 163500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 136 | 20241218 | 163400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 137 | 20241218 | 163300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 138 | 20241218 | 163200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 139 | 20241218 | 163100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 140 | 20241218 | 163000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 141 | 20241218 | 162900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 142 | 20241218 | 162800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 143 | 20241218 | 162700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 144 | 20241218 | 162600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 145 | 20241218 | 162500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 146 | 20241218 | 162400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 147 | 20241218 | 162300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 148 | 20241218 | 162200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 149 | 20241218 | 162100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 150 | 20241218 | 162000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 151 | 20241218 | 161900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 152 | 20241218 | 161800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 153 | 20241218 | 161700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 154 | 20241218 | 161600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 155 | 20241218 | 161500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 156 | 20241218 | 161400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 157 | 20241218 | 161300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 158 | 20241218 | 161200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 159 | 20241218 | 161100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 160 | 20241218 | 161000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 161 | 20241218 | 160900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 162 | 20241218 | 160800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 163 | 20241218 | 160700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 164 | 20241218 | 160600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 165 | 20241218 | 160500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 166 | 20241218 | 160400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 167 | 20241218 | 160300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 168 | 20241218 | 160200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 169 | 20241218 | 160100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 170 | 20241218 | 160000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 171 | 20241218 | 155900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 172 | 20241218 | 155800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 173 | 20241218 | 155700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 174 | 20241218 | 155600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 175 | 20241218 | 155500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 176 | 20241218 | 155400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 177 | 20241218 | 155300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 178 | 20241218 | 155200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 179 | 20241218 | 155100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 180 | 20241218 | 155000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 181 | 20241218 | 154900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 182 | 20241218 | 154800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 183 | 20241218 | 154700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 184 | 20241218 | 154600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 185 | 20241218 | 154500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 186 | 20241218 | 154400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 187 | 20241218 | 154300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 188 | 20241218 | 154200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 189 | 20241218 | 154100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 190 | 20241218 | 154000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 191 | 20241218 | 153900 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 192 | 20241218 | 153800 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 193 | 20241218 | 153700 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 194 | 20241218 | 153600 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 195 | 20241218 | 153500 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 196 | 20241218 | 153400 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 197 | 20241218 | 153300 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 198 | 20241218 | 153200 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 199 | 20241218 | 153100 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 200 | 20241218 | 153000 | 100900392000 | 258000 | 258000 | 258000 | 258000 | 21788 |
| 201 | 20241218 | 152900 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 202 | 20241218 | 152800 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 203 | 20241218 | 152700 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 204 | 20241218 | 152600 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 205 | 20241218 | 152500 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 206 | 20241218 | 152400 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 207 | 20241218 | 152300 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 208 | 20241218 | 152200 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 209 | 20241218 | 152100 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 210 | 20241218 | 152000 | 95279088000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 211 | 20241218 | 151900 | 95279088000 | 258500 | 258000 | 259000 | 257500 | 4023 |
| 212 | 20241218 | 151800 | 94240660000 | 258000 | 258000 | 258000 | 257500 | 648 |
| 213 | 20241218 | 151700 | 94073629000 | 258000 | 258000 | 258000 | 257500 | 2557 |
| 214 | 20241218 | 151600 | 93414122000 | 258000 | 257500 | 258000 | 257500 | 470 |
| 215 | 20241218 | 151500 | 93293066000 | 258000 | 258000 | 258500 | 257500 | 2144 |
| 216 | 20241218 | 151400 | 92739958500 | 257500 | 258000 | 258500 | 257500 | 2562 |
| 217 | 20241218 | 151300 | 92078707000 | 258000 | 258000 | 258500 | 257500 | 1627 |
| 218 | 20241218 | 151200 | 91658767000 | 258000 | 258000 | 258500 | 258000 | 805 |
| 219 | 20241218 | 151100 | 91450928000 | 258000 | 258000 | 258500 | 258000 | 1159 |
| 220 | 20241218 | 151000 | 91151720500 | 258000 | 258000 | 258500 | 258000 | 846 |
| 221 | 20241218 | 150900 | 90933265500 | 258000 | 258000 | 258500 | 258000 | 1015 |
| 222 | 20241218 | 150800 | 90671215000 | 258000 | 257500 | 258500 | 257500 | 1184 |
| 223 | 20241218 | 150700 | 90365717000 | 257500 | 258000 | 258000 | 257500 | 725 |
| 224 | 20241218 | 150600 | 90178846500 | 257500 | 258500 | 258500 | 257500 | 612 |
| 225 | 20241218 | 150500 | 90020992000 | 258000 | 257500 | 258500 | 257500 | 3131 |
| 226 | 20241218 | 150400 | 89213255500 | 258000 | 257500 | 258000 | 257500 | 1253 |
| 227 | 20241218 | 150300 | 88890488000 | 257500 | 258000 | 258000 | 257500 | 267 |
| 228 | 20241218 | 150200 | 88821696500 | 257500 | 258000 | 258000 | 257500 | 555 |
| 229 | 20241218 | 150100 | 88678617500 | 257500 | 257500 | 258000 | 257500 | 259 |
| 230 | 20241218 | 150000 | 88611893500 | 257500 | 258000 | 258000 | 257500 | 320 |
| 231 | 20241218 | 145900 | 88529439500 | 258000 | 257500 | 258000 | 257500 | 422 |
| 232 | 20241218 | 145800 | 88420743500 | 258000 | 257500 | 258000 | 257500 | 250 |
| 233 | 20241218 | 145700 | 88356331000 | 258000 | 258000 | 258500 | 257500 | 383 |
| 234 | 20241218 | 145600 | 88257562500 | 258500 | 258500 | 258500 | 258000 | 557 |
| 235 | 20241218 | 145500 | 88113813000 | 258000 | 258500 | 258500 | 258000 | 369 |
| 236 | 20241218 | 145400 | 88018574000 | 258000 | 258000 | 258500 | 258000 | 539 |
| 237 | 20241218 | 145300 | 87879483000 | 258000 | 258500 | 259000 | 258000 | 2815 |
| 238 | 20241218 | 145200 | 87151892500 | 258500 | 258500 | 259000 | 258500 | 265 |
| 239 | 20241218 | 145100 | 87083363500 | 258500 | 259000 | 259000 | 258500 | 380 |
| 240 | 20241218 | 145000 | 86985048000 | 259000 | 258500 | 259000 | 258500 | 204 |
| 241 | 20241218 | 144900 | 86932273500 | 259000 | 259000 | 259000 | 258500 | 362 |
| 242 | 20241218 | 144800 | 86838583000 | 258500 | 259000 | 259000 | 258500 | 281 |
| 243 | 20241218 | 144700 | 86765853000 | 258500 | 259000 | 259000 | 258500 | 107 |
| 244 | 20241218 | 144600 | 86738158500 | 258500 | 259000 | 259000 | 258500 | 496 |
| 245 | 20241218 | 144500 | 86609845000 | 258500 | 258500 | 259000 | 258500 | 162 |
| 246 | 20241218 | 144400 | 86567949500 | 259000 | 259000 | 259000 | 258500 | 206 |
| 247 | 20241218 | 144300 | 86514609000 | 258500 | 258500 | 259000 | 258500 | 81 |
| 248 | 20241218 | 144200 | 86493657000 | 258500 | 259000 | 259000 | 258500 | 283 |
| 249 | 20241218 | 144100 | 86420494500 | 259000 | 259000 | 259000 | 258500 | 67 |
| 250 | 20241218 | 144000 | 86403152500 | 259000 | 258500 | 259000 | 258500 | 286 |
| 251 | 20241218 | 143900 | 86329123500 | 259000 | 258500 | 259000 | 258500 | 333 |
| 252 | 20241218 | 143800 | 86243020000 | 259000 | 258500 | 259000 | 258500 | 83 |
| 253 | 20241218 | 143700 | 86221549500 | 258500 | 258500 | 259000 | 258500 | 238 |
| 254 | 20241218 | 143600 | 86159997000 | 258500 | 258500 | 259000 | 258500 | 77 |
| 255 | 20241218 | 143500 | 86140081500 | 259000 | 259000 | 259000 | 258500 | 166 |
| 256 | 20241218 | 143400 | 86097113500 | 258500 | 259000 | 259500 | 258500 | 1638 |
| 257 | 20241218 | 143300 | 85672935000 | 259500 | 259500 | 259500 | 259000 | 116 |
| 258 | 20241218 | 143200 | 85642856000 | 259000 | 259000 | 259500 | 259000 | 75 |
| 259 | 20241218 | 143100 | 85623408500 | 259000 | 259000 | 259500 | 259000 | 108 |
| 260 | 20241218 | 143000 | 85595412500 | 259000 | 259500 | 259500 | 259000 | 101 |
| 261 | 20241218 | 142900 | 85569235500 | 259000 | 259000 | 259500 | 259000 | 119 |
| 262 | 20241218 | 142800 | 85538386500 | 259000 | 259000 | 259500 | 259000 | 131 |
| 263 | 20241218 | 142700 | 85504427500 | 259000 | 259500 | 259500 | 259000 | 188 |
| 264 | 20241218 | 142600 | 85455709500 | 259000 | 259500 | 259500 | 259000 | 307 |
| 265 | 20241218 | 142500 | 85376170500 | 259000 | 259500 | 259500 | 259000 | 1389 |
| 266 | 20241218 | 142400 | 85016395500 | 259500 | 259000 | 259500 | 258500 | 2412 |
| 267 | 20241218 | 142300 | 84391623000 | 258500 | 258500 | 259000 | 258500 | 244 |
| 268 | 20241218 | 142200 | 84328451500 | 258500 | 258500 | 259000 | 258500 | 140 |
| 269 | 20241218 | 142100 | 84292213000 | 259000 | 258500 | 259000 | 258500 | 181 |
| 270 | 20241218 | 142000 | 84245350500 | 258500 | 258500 | 259000 | 258000 | 934 |
| 271 | 20241218 | 141900 | 84003877500 | 258000 | 258000 | 258500 | 258000 | 141 |
| 272 | 20241218 | 141800 | 83967442000 | 258500 | 258000 | 258500 | 258000 | 301 |
| 273 | 20241218 | 141700 | 83889741000 | 258500 | 258500 | 258500 | 258000 | 203 |
| 274 | 20241218 | 141600 | 83837277000 | 258000 | 258000 | 258500 | 258000 | 472 |
| 275 | 20241218 | 141500 | 83715298500 | 258500 | 258000 | 258500 | 258000 | 111 |
| 276 | 20241218 | 141400 | 83686618000 | 258500 | 258000 | 258500 | 258000 | 278 |
| 277 | 20241218 | 141300 | 83614820000 | 258000 | 258500 | 258500 | 258000 | 100 |
| 278 | 20241218 | 141200 | 83589005000 | 258000 | 258000 | 258500 | 258000 | 111 |
| 279 | 20241218 | 141100 | 83560362500 | 258500 | 258500 | 258500 | 258000 | 155 |
| 280 | 20241218 | 141000 | 83520356500 | 258000 | 258500 | 258500 | 258000 | 741 |
| 281 | 20241218 | 140900 | 83329155000 | 258500 | 258500 | 258500 | 258000 | 142 |
| 282 | 20241218 | 140800 | 83292510500 | 258500 | 258000 | 258500 | 258000 | 114 |
| 283 | 20241218 | 140700 | 83263085500 | 258000 | 258000 | 258500 | 258000 | 182 |
| 284 | 20241218 | 140600 | 83216105500 | 258500 | 259000 | 259000 | 258000 | 2123 |
| 285 | 20241218 | 140500 | 82667514000 | 259000 | 258500 | 259000 | 258500 | 117 |
| 286 | 20241218 | 140400 | 82637259000 | 258500 | 259000 | 259000 | 258500 | 45 |
| 287 | 20241218 | 140300 | 82625612500 | 258500 | 258500 | 259000 | 258500 | 141 |
| 288 | 20241218 | 140200 | 82589146000 | 258500 | 259000 | 259000 | 258500 | 111 |
| 289 | 20241218 | 140100 | 82560445000 | 258500 | 258000 | 259000 | 258000 | 395 |
| 290 | 20241218 | 140000 | 82458379500 | 258000 | 258500 | 259000 | 258000 | 2546 |
| 291 | 20241218 | 135900 | 81800241000 | 258500 | 258500 | 258500 | 258000 | 269 |
| 292 | 20241218 | 135800 | 81730803000 | 258500 | 258500 | 258500 | 258000 | 321 |
| 293 | 20241218 | 135700 | 81647956500 | 258000 | 258500 | 259000 | 258000 | 161 |
| 294 | 20241218 | 135600 | 81606348500 | 258500 | 259500 | 259500 | 258500 | 1800 |
| 295 | 20241218 | 135500 | 81140300500 | 259000 | 259000 | 259500 | 259000 | 218 |
| 296 | 20241218 | 135400 | 81083810500 | 259000 | 259500 | 259500 | 259000 | 337 |
| 297 | 20241218 | 135300 | 80996487000 | 259500 | 259500 | 259500 | 259000 | 201 |
| 298 | 20241218 | 135200 | 80944361500 | 259000 | 259500 | 259500 | 259000 | 261 |
| 299 | 20241218 | 135100 | 80876666000 | 259500 | 259000 | 259500 | 259000 | 1176 |
| 300 | 20241218 | 135000 | 80571505500 | 259000 | 259500 | 259500 | 259000 | 187 |
| 301 | 20241218 | 134900 | 80522993000 | 259000 | 259500 | 259500 | 259000 | 182 |
| 302 | 20241218 | 134800 | 80475792500 | 259000 | 259000 | 259500 | 259000 | 221 |
| 303 | 20241218 | 134700 | 80418480000 | 259000 | 259000 | 259500 | 258500 | 715 |
| 304 | 20241218 | 134600 | 80233272000 | 259000 | 259000 | 259000 | 258500 | 359 |
| 305 | 20241218 | 134500 | 80140302500 | 258500 | 259000 | 259000 | 258500 | 361 |
| 306 | 20241218 | 134400 | 80046809500 | 258500 | 259000 | 259000 | 258500 | 650 |
| 307 | 20241218 | 134300 | 79878485000 | 259000 | 259000 | 259000 | 258500 | 337 |
| 308 | 20241218 | 134200 | 79791212500 | 259000 | 259000 | 259000 | 258500 | 1573 |
| 309 | 20241218 | 134100 | 79383834000 | 258500 | 259000 | 259000 | 258500 | 114 |
| 310 | 20241218 | 134000 | 79354316500 | 259000 | 258500 | 259000 | 258500 | 254 |
| 311 | 20241218 | 133900 | 79288591500 | 258500 | 258500 | 259000 | 258500 | 139 |
| 312 | 20241218 | 133800 | 79252624000 | 259000 | 258500 | 259000 | 258500 | 127 |
| 313 | 20241218 | 133700 | 79219763000 | 258500 | 258500 | 259000 | 258500 | 97 |
| 314 | 20241218 | 133600 | 79194685500 | 259000 | 258000 | 259000 | 258000 | 156 |
| 315 | 20241218 | 133500 | 79154350000 | 258500 | 258000 | 258500 | 258000 | 915 |
| 316 | 20241218 | 133400 | 78917834500 | 258500 | 258000 | 258500 | 258000 | 242 |
| 317 | 20241218 | 133300 | 78855369000 | 258500 | 258000 | 258500 | 258000 | 739 |
| 318 | 20241218 | 133200 | 78664377000 | 258500 | 258500 | 259000 | 258000 | 1825 |
| 319 | 20241218 | 133100 | 78192639000 | 258500 | 258500 | 259000 | 258500 | 176 |
| 320 | 20241218 | 133000 | 78147087000 | 259000 | 258500 | 259000 | 258500 | 103 |
| 321 | 20241218 | 132900 | 78120437000 | 258500 | 258500 | 259000 | 258500 | 293 |
| 322 | 20241218 | 132800 | 78044672500 | 258500 | 258500 | 259000 | 258500 | 289 |
| 323 | 20241218 | 132700 | 77969908000 | 258500 | 259000 | 259000 | 258500 | 240 |
| 324 | 20241218 | 132600 | 77907818500 | 259000 | 259000 | 259500 | 258500 | 2146 |
| 325 | 20241218 | 132500 | 77352310500 | 259500 | 259500 | 259500 | 259000 | 326 |
| 326 | 20241218 | 132400 | 77267778500 | 259500 | 258500 | 259500 | 258500 | 9963 |
| 327 | 20241218 | 132300 | 74689388000 | 258500 | 258000 | 258500 | 258000 | 854 |
| 328 | 20241218 | 132200 | 74468749500 | 258500 | 258000 | 258500 | 258000 | 211 |
| 329 | 20241218 | 132100 | 74414235500 | 258500 | 258500 | 258500 | 258000 | 246 |
| 330 | 20241218 | 132000 | 74350663000 | 258500 | 258500 | 258500 | 258000 | 274 |
| 331 | 20241218 | 131900 | 74279853500 | 258500 | 258500 | 258500 | 258000 | 145 |
| 332 | 20241218 | 131800 | 74242389000 | 258500 | 258500 | 258500 | 258000 | 374 |
| 333 | 20241218 | 131700 | 74145802000 | 258000 | 258500 | 258500 | 258000 | 248 |
| 334 | 20241218 | 131600 | 74081713000 | 258500 | 258000 | 258500 | 257500 | 3761 |
| 335 | 20241218 | 131500 | 73111075500 | 257500 | 257500 | 258000 | 257500 | 104 |
| 336 | 20241218 | 131400 | 73084257000 | 257500 | 257500 | 258000 | 257500 | 105 |
| 337 | 20241218 | 131300 | 73057181500 | 257500 | 257500 | 258000 | 257500 | 176 |
| 338 | 20241218 | 131200 | 73011788500 | 257500 | 257500 | 258000 | 257500 | 127 |
| 339 | 20241218 | 131100 | 72979058000 | 258000 | 257500 | 258000 | 257000 | 2532 |
| 340 | 20241218 | 131000 | 72327073500 | 257500 | 257000 | 257500 | 257000 | 282 |
| 341 | 20241218 | 130900 | 72254507000 | 257500 | 257000 | 257500 | 257000 | 71 |
| 342 | 20241218 | 130800 | 72236247500 | 257000 | 257000 | 257500 | 257000 | 183 |
| 343 | 20241218 | 130700 | 72189214500 | 257000 | 257500 | 257500 | 257000 | 181 |
| 344 | 20241218 | 130600 | 72142695500 | 257000 | 257500 | 257500 | 257000 | 41 |
| 345 | 20241218 | 130500 | 72132149000 | 257000 | 257500 | 257500 | 257000 | 44 |
| 346 | 20241218 | 130400 | 72120831500 | 257000 | 257000 | 257500 | 257000 | 175 |
| 347 | 20241218 | 130300 | 72075854000 | 257000 | 257500 | 257500 | 257000 | 230 |
| 348 | 20241218 | 130200 | 72016742000 | 257500 | 258000 | 258000 | 257000 | 2282 |
| 349 | 20241218 | 130100 | 71429180500 | 258000 | 258000 | 258000 | 257500 | 152 |
| 350 | 20241218 | 130000 | 71389992000 | 257500 | 258000 | 258000 | 257500 | 248 |
| 351 | 20241218 | 125900 | 71326093500 | 258000 | 257500 | 258000 | 257500 | 138 |
| 352 | 20241218 | 125800 | 71290548000 | 257500 | 257500 | 258000 | 257500 | 106 |
| 353 | 20241218 | 125700 | 71263246500 | 257500 | 257500 | 258000 | 257500 | 91 |
| 354 | 20241218 | 125600 | 71239812000 | 258000 | 257500 | 258000 | 257500 | 193 |
| 355 | 20241218 | 125500 | 71190111500 | 257500 | 258000 | 258000 | 257500 | 132 |
| 356 | 20241218 | 125400 | 71156116500 | 258000 | 257500 | 258000 | 257500 | 550 |
| 357 | 20241218 | 125300 | 71014485500 | 257500 | 258000 | 258000 | 257500 | 156 |
| 358 | 20241218 | 125200 | 70974276000 | 258000 | 257500 | 258000 | 257500 | 188 |
| 359 | 20241218 | 125100 | 70925818000 | 257500 | 258000 | 258000 | 257500 | 160 |
| 360 | 20241218 | 125000 | 70884557000 | 257500 | 258000 | 258000 | 257500 | 167 |
| 361 | 20241218 | 124900 | 70841521500 | 257500 | 257500 | 258000 | 257500 | 126 |
| 362 | 20241218 | 124800 | 70809029500 | 257500 | 258000 | 258000 | 257500 | 138 |
| 363 | 20241218 | 124700 | 70773429000 | 257500 | 258000 | 258000 | 257500 | 113 |
| 364 | 20241218 | 124600 | 70744296500 | 257500 | 257500 | 258000 | 257500 | 195 |
| 365 | 20241218 | 124500 | 70694015000 | 257500 | 258000 | 258000 | 257500 | 175 |
| 366 | 20241218 | 124400 | 70648902500 | 258000 | 257500 | 258000 | 257500 | 153 |
| 367 | 20241218 | 124300 | 70609445000 | 257500 | 258000 | 258000 | 257500 | 539 |
| 368 | 20241218 | 124200 | 70470391000 | 258000 | 258000 | 258000 | 257500 | 77 |
| 369 | 20241218 | 124100 | 70450529500 | 258000 | 257500 | 258000 | 257500 | 242 |
| 370 | 20241218 | 124000 | 70388186000 | 257500 | 257500 | 258000 | 257500 | 153 |
| 371 | 20241218 | 123900 | 70348754000 | 257500 | 258000 | 258000 | 257500 | 113 |
| 372 | 20241218 | 123800 | 70319639500 | 258000 | 258000 | 258000 | 257500 | 194 |
| 373 | 20241218 | 123700 | 70269682000 | 257500 | 257500 | 258000 | 257500 | 91 |
| 374 | 20241218 | 123600 | 70246235000 | 257500 | 258000 | 258000 | 257500 | 110 |
| 375 | 20241218 | 123500 | 70217896500 | 257500 | 257500 | 258000 | 257500 | 135 |
| 376 | 20241218 | 123400 | 70183114500 | 257500 | 257500 | 258000 | 257500 | 438 |
| 377 | 20241218 | 123300 | 70070318000 | 257500 | 257500 | 258000 | 257500 | 83 |
| 378 | 20241218 | 123200 | 70048944000 | 257500 | 258000 | 258000 | 257500 | 252 |
| 379 | 20241218 | 123100 | 69984046000 | 258000 | 258000 | 258000 | 257500 | 467 |
| 380 | 20241218 | 123000 | 69863772000 | 257500 | 257500 | 258000 | 257500 | 238 |
| 381 | 20241218 | 122900 | 69802379000 | 258000 | 257500 | 258000 | 257500 | 52 |
| 382 | 20241218 | 122800 | 69788986000 | 257500 | 258000 | 258000 | 257500 | 242 |
| 383 | 20241218 | 122700 | 69726663000 | 258000 | 257500 | 258000 | 257500 | 411 |
| 384 | 20241218 | 122600 | 69620752000 | 257500 | 258000 | 258500 | 257500 | 395 |
| 385 | 20241218 | 122500 | 69518928000 | 258000 | 257500 | 258500 | 257500 | 2114 |
| 386 | 20241218 | 122400 | 68973513500 | 257500 | 257500 | 258000 | 257500 | 450 |
| 387 | 20241218 | 122300 | 68857417500 | 258000 | 258000 | 258000 | 257500 | 76 |
| 388 | 20241218 | 122200 | 68837843000 | 258000 | 257500 | 258000 | 257500 | 281 |
| 389 | 20241218 | 122100 | 68765466000 | 258000 | 257500 | 258000 | 257500 | 232 |
| 390 | 20241218 | 122000 | 68705724500 | 258000 | 257500 | 258000 | 257500 | 129 |
| 391 | 20241218 | 121900 | 68672477000 | 258000 | 257500 | 258000 | 257500 | 670 |
| 392 | 20241218 | 121800 | 68499949000 | 257500 | 258000 | 258000 | 257500 | 354 |
| 393 | 20241218 | 121700 | 68408769500 | 258000 | 258000 | 258000 | 257500 | 1845 |
| 394 | 20241218 | 121600 | 67933652500 | 257500 | 257500 | 258000 | 257500 | 220 |
| 395 | 20241218 | 121500 | 67876923500 | 258000 | 258000 | 258000 | 257500 | 606 |
| 396 | 20241218 | 121400 | 67720629000 | 258000 | 257500 | 258000 | 257500 | 51 |
| 397 | 20241218 | 121300 | 67707487500 | 258000 | 258000 | 258000 | 257500 | 126 |
| 398 | 20241218 | 121200 | 67675025500 | 258000 | 257500 | 258000 | 257500 | 169 |
| 399 | 20241218 | 121100 | 67631487000 | 257500 | 257500 | 258000 | 257500 | 324 |
| 400 | 20241218 | 121000 | 67547957500 | 257500 | 257500 | 258000 | 257500 | 91 |
| 401 | 20241218 | 120900 | 67524521500 | 257500 | 258000 | 258000 | 257500 | 255 |
| 402 | 20241218 | 120800 | 67458855500 | 258000 | 257500 | 258000 | 257500 | 75 |
| 403 | 20241218 | 120700 | 67439537500 | 257500 | 258000 | 258000 | 257500 | 65 |
| 404 | 20241218 | 120600 | 67422785500 | 257500 | 257500 | 258000 | 257500 | 168 |
| 405 | 20241218 | 120500 | 67379524000 | 257500 | 257500 | 258000 | 257500 | 607 |
| 406 | 20241218 | 120400 | 67223191000 | 257500 | 258000 | 258000 | 257500 | 202 |
| 407 | 20241218 | 120300 | 67171175000 | 257500 | 258000 | 258000 | 257500 | 761 |
| 408 | 20241218 | 120200 | 66975208500 | 258000 | 257500 | 258000 | 257500 | 79 |
| 409 | 20241218 | 120100 | 66954859000 | 257500 | 258000 | 258000 | 257500 | 39 |
| 410 | 20241218 | 120000 | 66944811500 | 258000 | 258000 | 258000 | 257500 | 265 |
| 411 | 20241218 | 115900 | 66876508500 | 258000 | 258000 | 258000 | 257500 | 504 |
| 412 | 20241218 | 115800 | 66746678500 | 258000 | 258000 | 258000 | 257500 | 126 |
| 413 | 20241218 | 115700 | 66714171000 | 257500 | 258000 | 258000 | 257500 | 143 |
| 414 | 20241218 | 115600 | 66677292000 | 258000 | 258000 | 258000 | 257500 | 153 |
| 415 | 20241218 | 115500 | 66637829500 | 258000 | 257500 | 258500 | 257500 | 205 |
| 416 | 20241218 | 115400 | 66584942500 | 258000 | 258000 | 258000 | 257500 | 99 |
| 417 | 20241218 | 115300 | 66559416000 | 257500 | 258000 | 258500 | 257500 | 794 |
| 418 | 20241218 | 115200 | 66354558000 | 257500 | 258000 | 258000 | 257500 | 128 |
| 419 | 20241218 | 115100 | 66321558500 | 257500 | 258000 | 258000 | 257500 | 146 |
| 420 | 20241218 | 115000 | 66283909000 | 258000 | 258000 | 258000 | 257500 | 140 |
| 421 | 20241218 | 114900 | 66247794000 | 258000 | 258000 | 258000 | 257500 | 97 |
| 422 | 20241218 | 114800 | 66222770500 | 258000 | 258000 | 258000 | 257500 | 415 |
| 423 | 20241218 | 114700 | 66115727500 | 258000 | 257500 | 258000 | 257500 | 169 |
| 424 | 20241218 | 114600 | 66072130000 | 257500 | 257500 | 258000 | 257500 | 60 |
| 425 | 20241218 | 114500 | 66056676500 | 258000 | 258000 | 258000 | 257500 | 126 |
| 426 | 20241218 | 114400 | 66024215500 | 258000 | 258000 | 258000 | 257500 | 166 |
| 427 | 20241218 | 114300 | 65981452500 | 258000 | 258000 | 258000 | 257500 | 92 |
| 428 | 20241218 | 114200 | 65957720000 | 258000 | 258000 | 258000 | 257500 | 101 |
| 429 | 20241218 | 114100 | 65931682000 | 257500 | 257500 | 258000 | 257500 | 127 |
| 430 | 20241218 | 114000 | 65898919000 | 258000 | 258000 | 258000 | 257500 | 29 |
| 431 | 20241218 | 113900 | 65891439500 | 258000 | 257500 | 258500 | 257500 | 1252 |
| 432 | 20241218 | 113800 | 65568766500 | 257500 | 258000 | 258500 | 257500 | 1054 |
| 433 | 20241218 | 113700 | 65296874000 | 258000 | 258000 | 258500 | 258000 | 137 |
| 434 | 20241218 | 113600 | 65261515500 | 258000 | 258500 | 258500 | 258000 | 154 |
| 435 | 20241218 | 113500 | 65221741000 | 258000 | 258500 | 258500 | 258000 | 117 |
| 436 | 20241218 | 113400 | 65191537000 | 258500 | 258500 | 258500 | 258000 | 220 |
| 437 | 20241218 | 113300 | 65134750000 | 258500 | 258000 | 258500 | 258000 | 526 |
| 438 | 20241218 | 113200 | 64999033000 | 258500 | 258500 | 258500 | 258000 | 73 |
| 439 | 20241218 | 113100 | 64980193500 | 258500 | 258000 | 258500 | 258000 | 72 |
| 440 | 20241218 | 113000 | 64961603500 | 258500 | 258500 | 258500 | 258000 | 91 |
| 441 | 20241218 | 112900 | 64938096000 | 258500 | 258000 | 258500 | 258000 | 194 |
| 442 | 20241218 | 112800 | 64887990500 | 258000 | 258000 | 258500 | 258000 | 139 |
| 443 | 20241218 | 112700 | 64852116500 | 258000 | 258500 | 259000 | 258000 | 2068 |
| 444 | 20241218 | 112600 | 64317868500 | 258500 | 259000 | 259000 | 258500 | 151 |
| 445 | 20241218 | 112500 | 64278816000 | 259000 | 259000 | 259000 | 258500 | 93 |
| 446 | 20241218 | 112400 | 64254758500 | 259000 | 258500 | 259000 | 258500 | 397 |
| 447 | 20241218 | 112300 | 64152074500 | 259000 | 259000 | 259000 | 258500 | 214 |
| 448 | 20241218 | 112200 | 64096658500 | 258500 | 259000 | 259000 | 258500 | 236 |
| 449 | 20241218 | 112100 | 64035562000 | 259000 | 259000 | 259000 | 258500 | 161 |
| 450 | 20241218 | 112000 | 63993876000 | 259000 | 259000 | 259000 | 258500 | 143 |
| 451 | 20241218 | 111900 | 63956855500 | 259000 | 259000 | 259000 | 258500 | 195 |
| 452 | 20241218 | 111800 | 63906369500 | 258500 | 258500 | 259000 | 258500 | 1192 |
| 453 | 20241218 | 111700 | 63598035000 | 258500 | 258000 | 258500 | 258000 | 218 |
| 454 | 20241218 | 111600 | 63541684500 | 258500 | 258000 | 258500 | 258000 | 138 |
| 455 | 20241218 | 111500 | 63506030000 | 258000 | 258000 | 258500 | 258000 | 184 |
| 456 | 20241218 | 111400 | 63458480500 | 258500 | 258500 | 258500 | 258000 | 82 |
| 457 | 20241218 | 111300 | 63437284000 | 258500 | 258500 | 258500 | 258000 | 445 |
| 458 | 20241218 | 111200 | 63322362000 | 258500 | 258500 | 258500 | 258000 | 121 |
| 459 | 20241218 | 111100 | 63291105000 | 258500 | 258500 | 258500 | 258000 | 233 |
| 460 | 20241218 | 111000 | 63230880500 | 258500 | 258500 | 258500 | 258000 | 759 |
| 461 | 20241218 | 110900 | 63034681000 | 258500 | 258000 | 258500 | 258000 | 371 |
| 462 | 20241218 | 110800 | 62938858500 | 258000 | 258000 | 258500 | 258000 | 277 |
| 463 | 20241218 | 110700 | 62867386000 | 258000 | 258500 | 258500 | 258000 | 178 |
| 464 | 20241218 | 110600 | 62821438500 | 258000 | 258500 | 258500 | 258000 | 1021 |
| 465 | 20241218 | 110500 | 62557932500 | 258500 | 258500 | 259000 | 258000 | 681 |
| 466 | 20241218 | 110400 | 62381894000 | 258500 | 259000 | 259000 | 258500 | 474 |
| 467 | 20241218 | 110300 | 62259339000 | 258500 | 258500 | 259000 | 258000 | 1357 |
| 468 | 20241218 | 110200 | 61908448000 | 258000 | 259000 | 259000 | 258000 | 917 |
| 469 | 20241218 | 110100 | 61671425500 | 258500 | 258500 | 259000 | 258500 | 539 |
| 470 | 20241218 | 110000 | 61532080000 | 258500 | 258500 | 259000 | 258500 | 464 |
| 471 | 20241218 | 105900 | 61411997500 | 258500 | 258500 | 259000 | 258000 | 3061 |
| 472 | 20241218 | 105800 | 60620714000 | 258500 | 258000 | 258500 | 257500 | 784 |
| 473 | 20241218 | 105700 | 60418125500 | 258000 | 258000 | 258500 | 257500 | 766 |
| 474 | 20241218 | 105600 | 60220498000 | 258000 | 258000 | 258500 | 258000 | 144 |
| 475 | 20241218 | 105500 | 60183333000 | 258500 | 258000 | 258500 | 258000 | 86 |
| 476 | 20241218 | 105400 | 60161136500 | 258000 | 257000 | 258500 | 257000 | 1690 |
| 477 | 20241218 | 105300 | 59725509500 | 257000 | 257500 | 257500 | 257000 | 234 |
| 478 | 20241218 | 105200 | 59665273000 | 257500 | 258000 | 258000 | 257500 | 914 |
| 479 | 20241218 | 105100 | 59429901000 | 258000 | 258000 | 258000 | 257500 | 145 |
| 480 | 20241218 | 105000 | 59392547000 | 257500 | 258000 | 258000 | 257500 | 426 |
| 481 | 20241218 | 104900 | 59282692000 | 258000 | 258000 | 258500 | 257500 | 897 |
| 482 | 20241218 | 104800 | 59051329000 | 258000 | 258000 | 258500 | 258000 | 824 |
| 483 | 20241218 | 104700 | 58838712000 | 258000 | 258000 | 258500 | 258000 | 534 |
| 484 | 20241218 | 104600 | 58700920000 | 258000 | 258500 | 258500 | 258000 | 1037 |
| 485 | 20241218 | 104500 | 58433348000 | 258000 | 258000 | 258500 | 257500 | 667 |
| 486 | 20241218 | 104400 | 58261302500 | 258000 | 258000 | 258000 | 257500 | 1780 |
| 487 | 20241218 | 104300 | 57802183500 | 258000 | 257500 | 258000 | 257000 | 1127 |
| 488 | 20241218 | 104200 | 57511984500 | 258000 | 257000 | 258000 | 257000 | 2003 |
| 489 | 20241218 | 104100 | 56996466500 | 257000 | 257500 | 258000 | 257000 | 819 |
| 490 | 20241218 | 104000 | 56785722500 | 257500 | 258000 | 258500 | 257500 | 453 |
| 491 | 20241218 | 103900 | 56668931500 | 258000 | 257500 | 258500 | 257500 | 2022 |
| 492 | 20241218 | 103800 | 56147154000 | 258000 | 258000 | 258000 | 257500 | 316 |
| 493 | 20241218 | 103700 | 56065646500 | 258000 | 258500 | 258500 | 257500 | 926 |
| 494 | 20241218 | 103600 | 55826743500 | 258000 | 258500 | 258500 | 258000 | 324 |
| 495 | 20241218 | 103500 | 55743137000 | 258500 | 258000 | 258500 | 258000 | 336 |
| 496 | 20241218 | 103400 | 55656437000 | 258000 | 258000 | 258500 | 257500 | 784 |
| 497 | 20241218 | 103300 | 55454174500 | 258000 | 258000 | 258500 | 257500 | 1188 |
| 498 | 20241218 | 103200 | 55147659500 | 258500 | 258000 | 258500 | 257500 | 358 |
| 499 | 20241218 | 103100 | 55055263000 | 258000 | 258500 | 259000 | 257500 | 1614 |
| 500 | 20241218 | 103000 | 54638389000 | 259000 | 259000 | 259500 | 258500 | 2238 |
| 501 | 20241218 | 102900 | 54058776000 | 259000 | 258500 | 259500 | 258500 | 3755 |
| 502 | 20241218 | 102800 | 53086410000 | 258500 | 258500 | 259000 | 258500 | 756 |
| 503 | 20241218 | 102700 | 52890734000 | 259000 | 258500 | 259000 | 258500 | 255 |
| 504 | 20241218 | 102600 | 52824730500 | 259000 | 258000 | 259000 | 257500 | 4255 |
| 505 | 20241218 | 102500 | 51724894500 | 258000 | 257500 | 258000 | 257500 | 1331 |
| 506 | 20241218 | 102400 | 51381581000 | 258000 | 257500 | 258000 | 257500 | 267 |
| 507 | 20241218 | 102300 | 51312801500 | 257500 | 258000 | 258000 | 257500 | 1904 |
| 508 | 20241218 | 102200 | 50822502500 | 258000 | 257500 | 258000 | 257500 | 1173 |
| 509 | 20241218 | 102100 | 50520398500 | 257500 | 258000 | 258500 | 257500 | 644 |
| 510 | 20241218 | 102000 | 50354359500 | 258000 | 258500 | 259000 | 258000 | 3110 |
| 511 | 20241218 | 101900 | 49550783500 | 259000 | 258500 | 259000 | 258500 | 1467 |
| 512 | 20241218 | 101800 | 49171160000 | 258500 | 258000 | 259000 | 258000 | 5950 |
| 513 | 20241218 | 101700 | 47633909000 | 258000 | 257500 | 258000 | 257500 | 1491 |
| 514 | 20241218 | 101600 | 47249823500 | 257500 | 258000 | 258000 | 257500 | 1170 |
| 515 | 20241218 | 101500 | 46948447000 | 257500 | 256500 | 258000 | 256500 | 4447 |
| 516 | 20241218 | 101400 | 45804435500 | 256500 | 257000 | 257000 | 256500 | 1561 |
| 517 | 20241218 | 101300 | 45403891500 | 256500 | 256000 | 257000 | 256000 | 1696 |
| 518 | 20241218 | 101200 | 44968880500 | 256000 | 256500 | 257000 | 256000 | 1049 |
| 519 | 20241218 | 101100 | 44699830500 | 257000 | 256500 | 257000 | 256500 | 1976 |
| 520 | 20241218 | 101000 | 44192715500 | 257000 | 256000 | 257000 | 256000 | 4333 |
| 521 | 20241218 | 100900 | 43080173500 | 256500 | 256000 | 256500 | 256000 | 565 |
| 522 | 20241218 | 100800 | 42935271000 | 256500 | 255500 | 256500 | 255500 | 4091 |
| 523 | 20241218 | 100700 | 41887721500 | 255500 | 255000 | 256000 | 255000 | 2821 |
| 524 | 20241218 | 100600 | 41167036000 | 255000 | 255000 | 255500 | 254500 | 1232 |
| 525 | 20241218 | 100500 | 40852822500 | 255000 | 255500 | 255500 | 255000 | 655 |
| 526 | 20241218 | 100400 | 40685716500 | 255000 | 255500 | 255500 | 254000 | 5850 |
| 527 | 20241218 | 100300 | 39194727500 | 255000 | 255500 | 255500 | 255000 | 564 |
| 528 | 20241218 | 100200 | 39050693500 | 255500 | 254500 | 255500 | 254500 | 3907 |
| 529 | 20241218 | 100100 | 38054150500 | 255000 | 254500 | 255000 | 254500 | 3588 |
| 530 | 20241218 | 100000 | 37140439500 | 254500 | 253500 | 254500 | 253500 | 2377 |
| 531 | 20241218 | 095900 | 36536276500 | 253500 | 253500 | 254000 | 253500 | 325 |
| 532 | 20241218 | 095800 | 36453774000 | 253500 | 254000 | 254000 | 253500 | 676 |
| 533 | 20241218 | 095700 | 36282285500 | 253500 | 253500 | 254000 | 253500 | 356 |
| 534 | 20241218 | 095600 | 36191887500 | 254000 | 254500 | 254500 | 253500 | 1404 |
| 535 | 20241218 | 095500 | 35835244000 | 254000 | 254000 | 254500 | 253500 | 302 |
| 536 | 20241218 | 095400 | 35758474500 | 254000 | 254000 | 254500 | 253500 | 793 |
| 537 | 20241218 | 095300 | 35557056500 | 254000 | 253500 | 254500 | 253500 | 1966 |
| 538 | 20241218 | 095200 | 35057743000 | 253500 | 254000 | 254500 | 253500 | 1713 |
| 539 | 20241218 | 095100 | 34623012500 | 254000 | 254000 | 254500 | 254000 | 1921 |
| 540 | 20241218 | 095000 | 34135037500 | 254000 | 254500 | 254500 | 254000 | 1077 |
| 541 | 20241218 | 094900 | 33861026000 | 254500 | 254000 | 254500 | 254000 | 293 |
| 542 | 20241218 | 094800 | 33786546500 | 254500 | 254000 | 254500 | 254000 | 633 |
| 543 | 20241218 | 094700 | 33625682500 | 254500 | 254500 | 254500 | 254000 | 795 |
| 544 | 20241218 | 094600 | 33423697000 | 254500 | 253500 | 254500 | 253500 | 1739 |
| 545 | 20241218 | 094500 | 32982330500 | 253500 | 254000 | 254500 | 253500 | 8476 |
| 546 | 20241218 | 094400 | 30829155500 | 254000 | 253500 | 254000 | 253500 | 637 |
| 547 | 20241218 | 094300 | 30667529500 | 253500 | 253500 | 254000 | 253500 | 577 |
| 548 | 20241218 | 094200 | 30521208000 | 253500 | 253000 | 254000 | 252500 | 4059 |
| 549 | 20241218 | 094100 | 29493059500 | 253000 | 253000 | 253000 | 252500 | 367 |
| 550 | 20241218 | 094000 | 29400296500 | 252500 | 253000 | 253500 | 252500 | 1483 |
| 551 | 20241218 | 093900 | 29025167500 | 253000 | 253000 | 253500 | 253000 | 401 |
| 552 | 20241218 | 093800 | 28923691000 | 253000 | 253000 | 253500 | 252500 | 1441 |
| 553 | 20241218 | 093700 | 28559079500 | 253500 | 253000 | 253500 | 253000 | 558 |
| 554 | 20241218 | 093600 | 28417822000 | 253000 | 253000 | 253500 | 252000 | 1765 |
| 555 | 20241218 | 093500 | 27971622500 | 252500 | 253500 | 254000 | 252500 | 1828 |
| 556 | 20241218 | 093400 | 27508388500 | 253500 | 253000 | 254000 | 253000 | 2303 |
| 557 | 20241218 | 093300 | 26924680500 | 253000 | 253000 | 253500 | 253000 | 654 |
| 558 | 20241218 | 093200 | 26759089500 | 253000 | 254000 | 254000 | 252500 | 2392 |
| 559 | 20241218 | 093100 | 26153031500 | 254000 | 252500 | 254000 | 252500 | 3623 |
| 560 | 20241218 | 093000 | 25235439500 | 253000 | 252000 | 253000 | 252000 | 1825 |
| 561 | 20241218 | 092900 | 24774484000 | 252000 | 252500 | 252500 | 252000 | 248 |
| 562 | 20241218 | 092800 | 24711932500 | 252000 | 252000 | 253000 | 252000 | 2265 |
| 563 | 20241218 | 092700 | 24140028000 | 252000 | 252500 | 252500 | 252000 | 750 |
| 564 | 20241218 | 092600 | 23950971000 | 252000 | 252500 | 253000 | 251500 | 2203 |
| 565 | 20241218 | 092500 | 23395107500 | 252500 | 252500 | 253000 | 252000 | 762 |
| 566 | 20241218 | 092400 | 23202690500 | 252500 | 251500 | 253000 | 251500 | 1983 |
| 567 | 20241218 | 092300 | 22702270500 | 251500 | 252000 | 252500 | 251500 | 1327 |
| 568 | 20241218 | 092200 | 22367888000 | 252000 | 253000 | 253000 | 252000 | 1207 |
| 569 | 20241218 | 092100 | 22063155500 | 252500 | 253000 | 253000 | 252500 | 445 |
| 570 | 20241218 | 092000 | 21950670000 | 253000 | 253000 | 253500 | 252500 | 927 |
| 571 | 20241218 | 091900 | 21716181500 | 253000 | 254000 | 254000 | 253000 | 1439 |
| 572 | 20241218 | 091800 | 21351516000 | 253500 | 253500 | 254000 | 253000 | 4178 |
| 573 | 20241218 | 091700 | 20292112000 | 253500 | 253000 | 254000 | 252500 | 4695 |
| 574 | 20241218 | 091600 | 19102679000 | 252500 | 252500 | 253500 | 252000 | 6318 |
| 575 | 20241218 | 091500 | 17504301500 | 252500 | 253000 | 253000 | 252000 | 2220 |
| 576 | 20241218 | 091400 | 16943529500 | 252500 | 252500 | 253000 | 252000 | 2181 |
| 577 | 20241218 | 091300 | 16392641000 | 252500 | 252000 | 252500 | 252000 | 1422 |
| 578 | 20241218 | 091200 | 16034008000 | 252500 | 252500 | 252500 | 252000 | 815 |
| 579 | 20241218 | 091100 | 15828390500 | 252500 | 252000 | 252500 | 251500 | 3726 |
| 580 | 20241218 | 091000 | 14889249000 | 252000 | 252500 | 253000 | 252000 | 3752 |
| 581 | 20241218 | 090900 | 13942040500 | 252500 | 253000 | 253500 | 252500 | 4040 |
| 582 | 20241218 | 090800 | 12920854500 | 253000 | 252000 | 253000 | 252000 | 3324 |
| 583 | 20241218 | 090700 | 12080535500 | 252500 | 251500 | 253000 | 251000 | 11627 |
| 584 | 20241218 | 090600 | 9147634500 | 251500 | 251500 | 252000 | 251500 | 1800 |
| 585 | 20241218 | 090500 | 8694768500 | 251000 | 250500 | 252000 | 250500 | 3776 |
| 586 | 20241218 | 090400 | 7745171500 | 250500 | 250500 | 250500 | 250000 | 1165 |
| 587 | 20241218 | 090300 | 7453408000 | 250500 | 248500 | 250500 | 248500 | 3324 |
| 588 | 20241218 | 090200 | 6624998500 | 248500 | 250500 | 250500 | 248000 | 3316 |
| 589 | 20241218 | 090100 | 5798396500 | 250500 | 252000 | 253000 | 250500 | 3620 |
| 590 | 20241218 | 090000 | 4888221500 | 252000 | 250000 | 253000 | 249500 | 19212 |