35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 3 | 20241219 | 185700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 4 | 20241219 | 185600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 5 | 20241219 | 185500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 6 | 20241219 | 185400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 7 | 20241219 | 185300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 8 | 20241219 | 185200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 9 | 20241219 | 185100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 10 | 20241219 | 185000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 11 | 20241219 | 184900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 12 | 20241219 | 184800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 13 | 20241219 | 184700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 14 | 20241219 | 184600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 15 | 20241219 | 184500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 16 | 20241219 | 184400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 17 | 20241219 | 184300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 18 | 20241219 | 184200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 19 | 20241219 | 184100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 20 | 20241219 | 184000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 21 | 20241219 | 183900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 22 | 20241219 | 183800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 23 | 20241219 | 183700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 24 | 20241219 | 183600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 25 | 20241219 | 183500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 26 | 20241219 | 183400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 27 | 20241219 | 183300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 28 | 20241219 | 183200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 29 | 20241219 | 183100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 30 | 20241219 | 183000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 31 | 20241219 | 182900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 32 | 20241219 | 182800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 33 | 20241219 | 182700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 34 | 20241219 | 182600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 35 | 20241219 | 182500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 36 | 20241219 | 182400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 37 | 20241219 | 182300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 38 | 20241219 | 182200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 39 | 20241219 | 182100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 40 | 20241219 | 182000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 41 | 20241219 | 181900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 42 | 20241219 | 181800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 43 | 20241219 | 181700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 44 | 20241219 | 181600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 45 | 20241219 | 181500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 46 | 20241219 | 181400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 47 | 20241219 | 181300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 48 | 20241219 | 181200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 49 | 20241219 | 181100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 50 | 20241219 | 181000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 51 | 20241219 | 180900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 52 | 20241219 | 180800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 53 | 20241219 | 180700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 54 | 20241219 | 180600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 55 | 20241219 | 180500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 56 | 20241219 | 180400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 57 | 20241219 | 180300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 58 | 20241219 | 180200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 59 | 20241219 | 180100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 60 | 20241219 | 180000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 61 | 20241219 | 175900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 62 | 20241219 | 175800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 63 | 20241219 | 175700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 64 | 20241219 | 175600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 65 | 20241219 | 175500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 66 | 20241219 | 175400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 67 | 20241219 | 175300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 68 | 20241219 | 175200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 69 | 20241219 | 175100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 70 | 20241219 | 175000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 71 | 20241219 | 174900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 72 | 20241219 | 174800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 73 | 20241219 | 174700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 74 | 20241219 | 174600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 75 | 20241219 | 174500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 76 | 20241219 | 174400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 77 | 20241219 | 174300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 78 | 20241219 | 174200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 79 | 20241219 | 174100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 80 | 20241219 | 174000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 81 | 20241219 | 173900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 82 | 20241219 | 173800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 83 | 20241219 | 173700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 84 | 20241219 | 173600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 85 | 20241219 | 173500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 86 | 20241219 | 173400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 87 | 20241219 | 173300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 88 | 20241219 | 173200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 89 | 20241219 | 173100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 90 | 20241219 | 173000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 91 | 20241219 | 172900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 92 | 20241219 | 172800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 93 | 20241219 | 172700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 94 | 20241219 | 172600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 95 | 20241219 | 172500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 96 | 20241219 | 172400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 97 | 20241219 | 172300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 98 | 20241219 | 172200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 99 | 20241219 | 172100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 100 | 20241219 | 172000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 101 | 20241219 | 171900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 102 | 20241219 | 171800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 103 | 20241219 | 171700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 104 | 20241219 | 171600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 105 | 20241219 | 171500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 106 | 20241219 | 171400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 107 | 20241219 | 171300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 108 | 20241219 | 171200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 109 | 20241219 | 171100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 110 | 20241219 | 171000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 111 | 20241219 | 170900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 112 | 20241219 | 170800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 113 | 20241219 | 170700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 114 | 20241219 | 170600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 115 | 20241219 | 170500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 116 | 20241219 | 170400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 117 | 20241219 | 170300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 118 | 20241219 | 170200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 119 | 20241219 | 170100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 120 | 20241219 | 170000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 121 | 20241219 | 165900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 122 | 20241219 | 165800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 123 | 20241219 | 165700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 124 | 20241219 | 165600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 125 | 20241219 | 165500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 126 | 20241219 | 165400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 127 | 20241219 | 165300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 128 | 20241219 | 165200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 129 | 20241219 | 165100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 130 | 20241219 | 165000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 131 | 20241219 | 164900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 132 | 20241219 | 164800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 133 | 20241219 | 164700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 134 | 20241219 | 164600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 135 | 20241219 | 164500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 136 | 20241219 | 164400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 137 | 20241219 | 164300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 138 | 20241219 | 164200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 139 | 20241219 | 164100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 140 | 20241219 | 164000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 141 | 20241219 | 163900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 142 | 20241219 | 163800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 143 | 20241219 | 163700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 144 | 20241219 | 163600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 145 | 20241219 | 163500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 146 | 20241219 | 163400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 147 | 20241219 | 163300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 148 | 20241219 | 163200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 149 | 20241219 | 163100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 150 | 20241219 | 163000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 151 | 20241219 | 162900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 152 | 20241219 | 162800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 153 | 20241219 | 162700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 154 | 20241219 | 162600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 155 | 20241219 | 162500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 156 | 20241219 | 162400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 157 | 20241219 | 162300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 158 | 20241219 | 162200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 159 | 20241219 | 162100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 160 | 20241219 | 162000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 161 | 20241219 | 161900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 162 | 20241219 | 161800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 163 | 20241219 | 161700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 164 | 20241219 | 161600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 165 | 20241219 | 161500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 166 | 20241219 | 161400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 167 | 20241219 | 161300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 168 | 20241219 | 161200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 169 | 20241219 | 161100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 170 | 20241219 | 161000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 171 | 20241219 | 160900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 172 | 20241219 | 160800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 173 | 20241219 | 160700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 174 | 20241219 | 160600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 175 | 20241219 | 160500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 176 | 20241219 | 160400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 177 | 20241219 | 160300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 178 | 20241219 | 160200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 179 | 20241219 | 160100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 180 | 20241219 | 160000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 181 | 20241219 | 155900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 182 | 20241219 | 155800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 183 | 20241219 | 155700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 184 | 20241219 | 155600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 185 | 20241219 | 155500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 186 | 20241219 | 155400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 187 | 20241219 | 155300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 188 | 20241219 | 155200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 189 | 20241219 | 155100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 190 | 20241219 | 155000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20241219 | 154900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20241219 | 154800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20241219 | 154700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 194 | 20241219 | 154600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20241219 | 154500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20241219 | 154400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 197 | 20241219 | 154300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 198 | 20241219 | 154200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 199 | 20241219 | 154100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 200 | 20241219 | 154000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 201 | 20241219 | 153900 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 202 | 20241219 | 153800 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 203 | 20241219 | 153700 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 204 | 20241219 | 153600 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 205 | 20241219 | 153500 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 206 | 20241219 | 153400 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 207 | 20241219 | 153300 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 208 | 20241219 | 153200 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 209 | 20241219 | 153100 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 0 |
| 210 | 20241219 | 153000 | 63229772500 | 250000 | 250000 | 250000 | 250000 | 58202 |
| 211 | 20241219 | 152900 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 212 | 20241219 | 152800 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 213 | 20241219 | 152700 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 214 | 20241219 | 152600 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 215 | 20241219 | 152500 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 216 | 20241219 | 152400 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 217 | 20241219 | 152300 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 218 | 20241219 | 152200 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 219 | 20241219 | 152100 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 220 | 20241219 | 152000 | 48679272500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 221 | 20241219 | 151900 | 48679272500 | 249500 | 249500 | 250000 | 249500 | 218 |
| 222 | 20241219 | 151800 | 48624828500 | 249500 | 250000 | 250500 | 249500 | 294 |
| 223 | 20241219 | 151700 | 48551389500 | 250000 | 250500 | 250500 | 250000 | 347 |
| 224 | 20241219 | 151600 | 48464532500 | 250500 | 250500 | 250500 | 250000 | 531 |
| 225 | 20241219 | 151500 | 48331607000 | 250000 | 250500 | 251000 | 250000 | 434 |
| 226 | 20241219 | 151400 | 48222952000 | 250000 | 251000 | 251000 | 250000 | 636 |
| 227 | 20241219 | 151300 | 48063492500 | 251000 | 250500 | 251500 | 250000 | 660 |
| 228 | 20241219 | 151200 | 47898186000 | 250500 | 250000 | 251500 | 250000 | 688 |
| 229 | 20241219 | 151100 | 47725813500 | 250000 | 249500 | 251000 | 249500 | 953 |
| 230 | 20241219 | 151000 | 47487286500 | 249500 | 249500 | 250500 | 249500 | 775 |
| 231 | 20241219 | 150900 | 47293418500 | 249500 | 250000 | 250500 | 249500 | 614 |
| 232 | 20241219 | 150800 | 47139799000 | 250000 | 250000 | 250500 | 249500 | 883 |
| 233 | 20241219 | 150700 | 46918927500 | 250000 | 250000 | 251000 | 249500 | 869 |
| 234 | 20241219 | 150600 | 46701570500 | 250000 | 250500 | 250500 | 250000 | 589 |
| 235 | 20241219 | 150500 | 46554120500 | 250000 | 250000 | 250500 | 249500 | 592 |
| 236 | 20241219 | 150400 | 46405957000 | 250000 | 250500 | 250500 | 249500 | 796 |
| 237 | 20241219 | 150300 | 46206690500 | 250000 | 250500 | 250500 | 250000 | 593 |
| 238 | 20241219 | 150200 | 46058246000 | 250500 | 249500 | 250500 | 249500 | 872 |
| 239 | 20241219 | 150100 | 45840219000 | 249500 | 250500 | 251000 | 249500 | 1070 |
| 240 | 20241219 | 150000 | 45572724000 | 250500 | 250000 | 251000 | 249500 | 1002 |
| 241 | 20241219 | 145900 | 45321966500 | 250000 | 250000 | 251000 | 249500 | 958 |
| 242 | 20241219 | 145800 | 45082343000 | 250500 | 250000 | 251000 | 249500 | 782 |
| 243 | 20241219 | 145700 | 44886708000 | 250000 | 250500 | 250500 | 249500 | 1511 |
| 244 | 20241219 | 145600 | 44508556000 | 250500 | 250000 | 250500 | 250000 | 993 |
| 245 | 20241219 | 145500 | 44260041500 | 250000 | 250500 | 251000 | 250000 | 775 |
| 246 | 20241219 | 145400 | 44065933000 | 250500 | 251000 | 251000 | 250500 | 733 |
| 247 | 20241219 | 145300 | 43882101000 | 250500 | 251000 | 251000 | 250000 | 783 |
| 248 | 20241219 | 145200 | 43685818500 | 251000 | 251000 | 251000 | 250000 | 665 |
| 249 | 20241219 | 145100 | 43519126500 | 251000 | 251000 | 251500 | 250000 | 861 |
| 250 | 20241219 | 145000 | 43303008000 | 250500 | 251000 | 251500 | 250500 | 680 |
| 251 | 20241219 | 144900 | 43132339500 | 251000 | 251000 | 251000 | 250000 | 732 |
| 252 | 20241219 | 144800 | 42948861000 | 251000 | 250500 | 251000 | 250000 | 537 |
| 253 | 20241219 | 144700 | 42814264000 | 250500 | 251000 | 251000 | 250500 | 633 |
| 254 | 20241219 | 144600 | 42655557500 | 251000 | 251000 | 251000 | 250500 | 511 |
| 255 | 20241219 | 144500 | 42527379500 | 251000 | 251500 | 251500 | 250500 | 920 |
| 256 | 20241219 | 144400 | 42296516000 | 251000 | 250500 | 251500 | 250500 | 406 |
| 257 | 20241219 | 144300 | 42194495500 | 250500 | 251000 | 251500 | 250500 | 440 |
| 258 | 20241219 | 144200 | 42084083000 | 251000 | 251000 | 251000 | 250500 | 455 |
| 259 | 20241219 | 144100 | 41969952000 | 251000 | 251500 | 251500 | 250500 | 741 |
| 260 | 20241219 | 144000 | 41783999500 | 251500 | 251500 | 251500 | 251000 | 553 |
| 261 | 20241219 | 143900 | 41645015500 | 251500 | 251000 | 251500 | 250500 | 319 |
| 262 | 20241219 | 143800 | 41564902000 | 251000 | 251000 | 251500 | 250500 | 390 |
| 263 | 20241219 | 143700 | 41467027500 | 251000 | 251000 | 251500 | 250500 | 403 |
| 264 | 20241219 | 143600 | 41365897000 | 251000 | 251500 | 251500 | 250000 | 1309 |
| 265 | 20241219 | 143500 | 41037618000 | 251500 | 251000 | 251500 | 251000 | 359 |
| 266 | 20241219 | 143400 | 40947359000 | 251000 | 251500 | 251500 | 251000 | 407 |
| 267 | 20241219 | 143300 | 40845032500 | 251500 | 251000 | 251500 | 251000 | 427 |
| 268 | 20241219 | 143200 | 40737721500 | 251000 | 250500 | 252000 | 250500 | 1091 |
| 269 | 20241219 | 143100 | 40463550000 | 251000 | 251000 | 251000 | 250500 | 268 |
| 270 | 20241219 | 143000 | 40396296000 | 251000 | 251000 | 251000 | 250500 | 358 |
| 271 | 20241219 | 142900 | 40306503500 | 250500 | 250500 | 251000 | 250500 | 461 |
| 272 | 20241219 | 142800 | 40190876500 | 251000 | 250500 | 251000 | 250500 | 326 |
| 273 | 20241219 | 142700 | 40109093000 | 251000 | 251000 | 251000 | 250500 | 290 |
| 274 | 20241219 | 142600 | 40036331500 | 251000 | 251000 | 251000 | 250500 | 343 |
| 275 | 20241219 | 142500 | 39950281500 | 251000 | 251500 | 252000 | 250500 | 947 |
| 276 | 20241219 | 142400 | 39712349500 | 252000 | 251000 | 252000 | 251000 | 462 |
| 277 | 20241219 | 142300 | 39596083000 | 251500 | 251500 | 251500 | 251000 | 280 |
| 278 | 20241219 | 142200 | 39525693000 | 251500 | 252000 | 252000 | 251000 | 652 |
| 279 | 20241219 | 142100 | 39361587500 | 252000 | 252000 | 252000 | 251000 | 315 |
| 280 | 20241219 | 142000 | 39282274000 | 252000 | 251500 | 252000 | 251000 | 369 |
| 281 | 20241219 | 141900 | 39189503000 | 251500 | 251500 | 252500 | 251000 | 613 |
| 282 | 20241219 | 141800 | 39035230500 | 251500 | 252500 | 252500 | 251000 | 424 |
| 283 | 20241219 | 141700 | 38928475000 | 252000 | 251500 | 252000 | 251500 | 275 |
| 284 | 20241219 | 141600 | 38859220500 | 251500 | 252000 | 252500 | 251500 | 359 |
| 285 | 20241219 | 141500 | 38768822000 | 251500 | 252000 | 252500 | 251500 | 424 |
| 286 | 20241219 | 141400 | 38662041000 | 251500 | 251500 | 252000 | 251000 | 370 |
| 287 | 20241219 | 141300 | 38568914500 | 252000 | 251500 | 252000 | 251000 | 257 |
| 288 | 20241219 | 141200 | 38504272500 | 251000 | 251500 | 252000 | 250500 | 757 |
| 289 | 20241219 | 141100 | 38314208000 | 251000 | 250500 | 251500 | 250500 | 639 |
| 290 | 20241219 | 141000 | 38153812000 | 250500 | 251000 | 251500 | 250000 | 2374 |
| 291 | 20241219 | 140900 | 37558762500 | 251500 | 252000 | 252000 | 251000 | 652 |
| 292 | 20241219 | 140800 | 37394777500 | 252000 | 252000 | 252000 | 251500 | 216 |
| 293 | 20241219 | 140700 | 37340351500 | 252000 | 252000 | 252500 | 251500 | 779 |
| 294 | 20241219 | 140600 | 37144105500 | 252000 | 251500 | 252000 | 251500 | 380 |
| 295 | 20241219 | 140500 | 37048383500 | 251500 | 252000 | 252500 | 251500 | 314 |
| 296 | 20241219 | 140400 | 36969275000 | 252000 | 251500 | 252000 | 251500 | 469 |
| 297 | 20241219 | 140300 | 36851130000 | 252500 | 252000 | 253000 | 251500 | 1087 |
| 298 | 20241219 | 140200 | 36577049500 | 252500 | 252500 | 252500 | 252000 | 304 |
| 299 | 20241219 | 140100 | 36500338500 | 252500 | 252500 | 252500 | 252000 | 429 |
| 300 | 20241219 | 140000 | 36392115500 | 252500 | 252000 | 252500 | 252000 | 476 |
| 301 | 20241219 | 135900 | 36272001500 | 252500 | 251500 | 252500 | 251500 | 320 |
| 302 | 20241219 | 135800 | 36191368500 | 252000 | 252000 | 252000 | 251500 | 193 |
| 303 | 20241219 | 135700 | 36142742500 | 251500 | 252000 | 252500 | 251500 | 613 |
| 304 | 20241219 | 135600 | 35988270000 | 252000 | 252000 | 252500 | 252000 | 302 |
| 305 | 20241219 | 135500 | 35912104000 | 252000 | 252500 | 252500 | 252000 | 308 |
| 306 | 20241219 | 135400 | 35834422000 | 252500 | 252500 | 252500 | 252000 | 180 |
| 307 | 20241219 | 135300 | 35789013000 | 252000 | 252000 | 252500 | 252000 | 1056 |
| 308 | 20241219 | 135200 | 35522860000 | 252500 | 252500 | 252500 | 252000 | 209 |
| 309 | 20241219 | 135100 | 35470126500 | 252500 | 252500 | 252500 | 252000 | 186 |
| 310 | 20241219 | 135000 | 35423181500 | 252000 | 252000 | 252500 | 252000 | 290 |
| 311 | 20241219 | 134900 | 35350057000 | 252000 | 252500 | 252500 | 252000 | 156 |
| 312 | 20241219 | 134800 | 35310715000 | 252500 | 252500 | 252500 | 252000 | 368 |
| 313 | 20241219 | 134700 | 35217839500 | 252500 | 253000 | 253000 | 252000 | 366 |
| 314 | 20241219 | 134600 | 35125413500 | 253000 | 252500 | 253500 | 252500 | 625 |
| 315 | 20241219 | 134500 | 34967425000 | 253000 | 253000 | 253500 | 252500 | 295 |
| 316 | 20241219 | 134400 | 34892824000 | 253000 | 253000 | 253500 | 252500 | 271 |
| 317 | 20241219 | 134300 | 34824308500 | 253500 | 253000 | 253500 | 252500 | 646 |
| 318 | 20241219 | 134200 | 34660893000 | 253000 | 253000 | 253000 | 252500 | 157 |
| 319 | 20241219 | 134100 | 34621190000 | 253000 | 252500 | 253000 | 252000 | 497 |
| 320 | 20241219 | 134000 | 34495632000 | 252500 | 253000 | 253000 | 252000 | 1497 |
| 321 | 20241219 | 133900 | 34117060000 | 252500 | 252500 | 253000 | 252500 | 226 |
| 322 | 20241219 | 133800 | 34059932000 | 253000 | 252500 | 253000 | 252500 | 378 |
| 323 | 20241219 | 133700 | 33964359500 | 253000 | 252500 | 253000 | 252500 | 282 |
| 324 | 20241219 | 133600 | 33893092500 | 253000 | 252500 | 253000 | 252500 | 425 |
| 325 | 20241219 | 133500 | 33785718000 | 252500 | 252500 | 253000 | 252500 | 327 |
| 326 | 20241219 | 133400 | 33703083500 | 252500 | 253000 | 253000 | 252500 | 804 |
| 327 | 20241219 | 133300 | 33499738500 | 252500 | 252500 | 253000 | 252500 | 170 |
| 328 | 20241219 | 133200 | 33456755500 | 252500 | 253000 | 253000 | 252500 | 217 |
| 329 | 20241219 | 133100 | 33401905500 | 253000 | 252500 | 253000 | 252500 | 269 |
| 330 | 20241219 | 133000 | 33333916000 | 252500 | 253000 | 253000 | 252500 | 200 |
| 331 | 20241219 | 132900 | 33283354500 | 252500 | 252500 | 253000 | 252000 | 610 |
| 332 | 20241219 | 132800 | 33129337000 | 252500 | 252500 | 252500 | 252000 | 439 |
| 333 | 20241219 | 132700 | 33018511000 | 252500 | 252500 | 252500 | 252000 | 157 |
| 334 | 20241219 | 132600 | 32978898500 | 252500 | 252500 | 252500 | 252000 | 188 |
| 335 | 20241219 | 132500 | 32931441500 | 252500 | 252000 | 252500 | 252000 | 217 |
| 336 | 20241219 | 132400 | 32876680500 | 252000 | 252500 | 252500 | 252000 | 686 |
| 337 | 20241219 | 132300 | 32703496500 | 252000 | 252000 | 252500 | 252000 | 177 |
| 338 | 20241219 | 132200 | 32658822500 | 252000 | 252500 | 252500 | 252000 | 156 |
| 339 | 20241219 | 132100 | 32619449000 | 252500 | 252000 | 252500 | 252000 | 208 |
| 340 | 20241219 | 132000 | 32566975500 | 252500 | 252000 | 252500 | 252000 | 154 |
| 341 | 20241219 | 131900 | 32528110500 | 252000 | 252500 | 252500 | 252000 | 135 |
| 342 | 20241219 | 131800 | 32494042500 | 252000 | 252000 | 252500 | 252000 | 141 |
| 343 | 20241219 | 131700 | 32458481500 | 252500 | 252500 | 252500 | 252000 | 221 |
| 344 | 20241219 | 131600 | 32402715500 | 252500 | 252500 | 252500 | 252000 | 109 |
| 345 | 20241219 | 131500 | 32375212000 | 252000 | 252500 | 252500 | 252000 | 143 |
| 346 | 20241219 | 131400 | 32339138000 | 252000 | 253000 | 253000 | 252000 | 1717 |
| 347 | 20241219 | 131300 | 31905761500 | 253000 | 253000 | 253000 | 252500 | 130 |
| 348 | 20241219 | 131200 | 31872892500 | 252500 | 253000 | 253000 | 252500 | 130 |
| 349 | 20241219 | 131100 | 31840015500 | 252500 | 252500 | 253000 | 252500 | 514 |
| 350 | 20241219 | 131000 | 31710044000 | 253000 | 253000 | 253000 | 252500 | 124 |
| 351 | 20241219 | 130900 | 31678685000 | 253000 | 253000 | 253000 | 252500 | 149 |
| 352 | 20241219 | 130800 | 31641005500 | 253000 | 252500 | 253000 | 252500 | 227 |
| 353 | 20241219 | 130700 | 31583643500 | 252500 | 253000 | 253000 | 252500 | 122 |
| 354 | 20241219 | 130600 | 31552795500 | 252500 | 252500 | 253000 | 252500 | 166 |
| 355 | 20241219 | 130500 | 31510818500 | 253000 | 252500 | 253000 | 252500 | 304 |
| 356 | 20241219 | 130400 | 31434005000 | 253000 | 252500 | 253000 | 252500 | 504 |
| 357 | 20241219 | 130300 | 31306505500 | 252500 | 253000 | 253000 | 252500 | 837 |
| 358 | 20241219 | 130200 | 31094852000 | 253000 | 252500 | 253000 | 252500 | 217 |
| 359 | 20241219 | 130100 | 31039971500 | 252500 | 253000 | 253000 | 252500 | 136 |
| 360 | 20241219 | 130000 | 31005579500 | 253000 | 253000 | 253000 | 252500 | 207 |
| 361 | 20241219 | 125900 | 30953233000 | 253000 | 252500 | 253000 | 252500 | 151 |
| 362 | 20241219 | 125800 | 30915043500 | 252500 | 252500 | 253000 | 252500 | 126 |
| 363 | 20241219 | 125700 | 30883198000 | 253000 | 253000 | 253000 | 252500 | 250 |
| 364 | 20241219 | 125600 | 30820003500 | 252500 | 253000 | 253000 | 252500 | 139 |
| 365 | 20241219 | 125500 | 30784849000 | 253000 | 253000 | 253000 | 252500 | 175 |
| 366 | 20241219 | 125400 | 30740607500 | 253000 | 253000 | 253000 | 252500 | 252 |
| 367 | 20241219 | 125300 | 30676916500 | 253000 | 253000 | 253500 | 252500 | 1382 |
| 368 | 20241219 | 125200 | 30327325000 | 253000 | 253500 | 253500 | 253000 | 196 |
| 369 | 20241219 | 125100 | 30277699000 | 253000 | 253000 | 253500 | 253000 | 239 |
| 370 | 20241219 | 125000 | 30217152500 | 253000 | 253000 | 253500 | 253000 | 421 |
| 371 | 20241219 | 124900 | 30110452500 | 253000 | 253000 | 253500 | 253000 | 295 |
| 372 | 20241219 | 124800 | 30035749000 | 253500 | 253000 | 253500 | 253000 | 179 |
| 373 | 20241219 | 124700 | 29990394500 | 253500 | 253000 | 253500 | 253000 | 277 |
| 374 | 20241219 | 124600 | 29920246500 | 253000 | 253500 | 253500 | 253000 | 115 |
| 375 | 20241219 | 124500 | 29891104500 | 253000 | 253000 | 253500 | 253000 | 157 |
| 376 | 20241219 | 124400 | 29851341500 | 253500 | 253500 | 253500 | 253000 | 261 |
| 377 | 20241219 | 124300 | 29785221500 | 253500 | 253500 | 253500 | 253000 | 145 |
| 378 | 20241219 | 124200 | 29748476000 | 253000 | 253000 | 253500 | 252500 | 183 |
| 379 | 20241219 | 124100 | 29702160000 | 253000 | 253000 | 253500 | 252500 | 456 |
| 380 | 20241219 | 124000 | 29586841500 | 253000 | 253000 | 253000 | 252500 | 242 |
| 381 | 20241219 | 123900 | 29525639000 | 253000 | 253000 | 253000 | 252500 | 311 |
| 382 | 20241219 | 123800 | 29446965000 | 252500 | 252500 | 253000 | 252500 | 350 |
| 383 | 20241219 | 123700 | 29358432000 | 252500 | 253000 | 253000 | 252500 | 225 |
| 384 | 20241219 | 123600 | 29301528000 | 253000 | 252500 | 253000 | 252500 | 131 |
| 385 | 20241219 | 123500 | 29268401000 | 252500 | 252500 | 253000 | 252500 | 222 |
| 386 | 20241219 | 123400 | 29212255500 | 252500 | 253000 | 253000 | 252500 | 164 |
| 387 | 20241219 | 123300 | 29170808000 | 253000 | 253000 | 253000 | 252500 | 618 |
| 388 | 20241219 | 123200 | 29014490500 | 253000 | 253000 | 253500 | 253000 | 137 |
| 389 | 20241219 | 123100 | 28979792000 | 253500 | 253000 | 253500 | 253000 | 272 |
| 390 | 20241219 | 123000 | 28910902000 | 253500 | 253000 | 253500 | 253000 | 133 |
| 391 | 20241219 | 122900 | 28877212500 | 253000 | 252500 | 253000 | 252500 | 224 |
| 392 | 20241219 | 122800 | 28820561500 | 252500 | 253000 | 253000 | 252500 | 196 |
| 393 | 20241219 | 122700 | 28770984000 | 252500 | 253000 | 253000 | 252500 | 407 |
| 394 | 20241219 | 122600 | 28668073000 | 252500 | 253000 | 253500 | 252500 | 244 |
| 395 | 20241219 | 122500 | 28606391500 | 252500 | 253500 | 253500 | 252500 | 641 |
| 396 | 20241219 | 122400 | 28444032000 | 253500 | 253000 | 253500 | 253000 | 313 |
| 397 | 20241219 | 122300 | 28364807500 | 253000 | 253500 | 254500 | 253000 | 1250 |
| 398 | 20241219 | 122200 | 28047758000 | 253500 | 253500 | 254000 | 253500 | 177 |
| 399 | 20241219 | 122100 | 28002850000 | 253500 | 254000 | 254000 | 253500 | 202 |
| 400 | 20241219 | 122000 | 27951583000 | 253500 | 253000 | 254000 | 253000 | 437 |
| 401 | 20241219 | 121900 | 27840780500 | 253000 | 253000 | 253500 | 253000 | 227 |
| 402 | 20241219 | 121800 | 27783252000 | 253500 | 253500 | 253500 | 253000 | 131 |
| 403 | 20241219 | 121700 | 27750054500 | 253000 | 253500 | 253500 | 253000 | 144 |
| 404 | 20241219 | 121600 | 27713573500 | 253500 | 253000 | 253500 | 253000 | 161 |
| 405 | 20241219 | 121500 | 27672772000 | 253000 | 253000 | 253500 | 253000 | 123 |
| 406 | 20241219 | 121400 | 27641610500 | 253000 | 253000 | 253500 | 253000 | 250 |
| 407 | 20241219 | 121300 | 27578282500 | 253000 | 253500 | 253500 | 253000 | 188 |
| 408 | 20241219 | 121200 | 27530658000 | 253500 | 254000 | 254000 | 253000 | 1291 |
| 409 | 20241219 | 121100 | 27203291500 | 254000 | 253500 | 254000 | 253500 | 231 |
| 410 | 20241219 | 121000 | 27144654000 | 253500 | 253500 | 254000 | 253500 | 222 |
| 411 | 20241219 | 120900 | 27088289000 | 253500 | 254000 | 254500 | 253500 | 206 |
| 412 | 20241219 | 120800 | 27036013500 | 254000 | 253500 | 254000 | 253500 | 293 |
| 413 | 20241219 | 120700 | 26961648500 | 253500 | 253500 | 254000 | 253500 | 797 |
| 414 | 20241219 | 120600 | 26759250000 | 253500 | 254000 | 254000 | 253500 | 206 |
| 415 | 20241219 | 120500 | 26706941500 | 254000 | 253500 | 254000 | 253500 | 84 |
| 416 | 20241219 | 120400 | 26685615000 | 254000 | 254000 | 254000 | 253500 | 179 |
| 417 | 20241219 | 120300 | 26640175500 | 254000 | 254000 | 254000 | 253500 | 214 |
| 418 | 20241219 | 120200 | 26585828000 | 253500 | 254000 | 254000 | 253500 | 160 |
| 419 | 20241219 | 120100 | 26545219500 | 254000 | 254000 | 254000 | 253000 | 300 |
| 420 | 20241219 | 120000 | 26469160000 | 253500 | 253500 | 254000 | 253000 | 328 |
| 421 | 20241219 | 115900 | 26386013000 | 253000 | 253000 | 254000 | 253000 | 241 |
| 422 | 20241219 | 115800 | 26324916500 | 253000 | 254000 | 254000 | 253000 | 350 |
| 423 | 20241219 | 115700 | 26236151500 | 253000 | 253500 | 254000 | 253000 | 218 |
| 424 | 20241219 | 115600 | 26180877000 | 253500 | 253500 | 254000 | 253000 | 611 |
| 425 | 20241219 | 115500 | 26026007000 | 253500 | 253500 | 254000 | 253000 | 379 |
| 426 | 20241219 | 115400 | 25929994000 | 254000 | 253500 | 254000 | 253000 | 267 |
| 427 | 20241219 | 115300 | 25862325500 | 253000 | 253000 | 253500 | 253000 | 262 |
| 428 | 20241219 | 115200 | 25795929000 | 253000 | 253500 | 254000 | 253000 | 375 |
| 429 | 20241219 | 115100 | 25700864500 | 253500 | 253500 | 254000 | 253000 | 185 |
| 430 | 20241219 | 115000 | 25653977000 | 253500 | 252500 | 253500 | 252500 | 124 |
| 431 | 20241219 | 114900 | 25622611000 | 252500 | 253000 | 253000 | 252500 | 289 |
| 432 | 20241219 | 114800 | 25549502500 | 252500 | 253500 | 253500 | 252500 | 633 |
| 433 | 20241219 | 114700 | 25389363500 | 253500 | 253500 | 254000 | 253000 | 467 |
| 434 | 20241219 | 114600 | 25270968000 | 253500 | 253500 | 253500 | 253000 | 213 |
| 435 | 20241219 | 114500 | 25217003000 | 253000 | 253000 | 253500 | 253000 | 169 |
| 436 | 20241219 | 114400 | 25174196500 | 252500 | 252500 | 253500 | 252500 | 444 |
| 437 | 20241219 | 114300 | 25061874500 | 252500 | 253500 | 254000 | 252500 | 1472 |
| 438 | 20241219 | 114200 | 24689426000 | 253500 | 253000 | 253500 | 253000 | 198 |
| 439 | 20241219 | 114100 | 24639253000 | 253500 | 253000 | 253500 | 253000 | 81 |
| 440 | 20241219 | 114000 | 24618726000 | 253000 | 253500 | 253500 | 253000 | 188 |
| 441 | 20241219 | 113900 | 24571087500 | 253000 | 253500 | 253500 | 253000 | 473 |
| 442 | 20241219 | 113800 | 24451285500 | 253500 | 253000 | 253500 | 253000 | 547 |
| 443 | 20241219 | 113700 | 24312675500 | 253000 | 253500 | 253500 | 253000 | 213 |
| 444 | 20241219 | 113600 | 24258695000 | 253500 | 253500 | 253500 | 253000 | 245 |
| 445 | 20241219 | 113500 | 24196604500 | 253500 | 253500 | 253500 | 253000 | 209 |
| 446 | 20241219 | 113400 | 24143664500 | 253500 | 253500 | 253500 | 253000 | 96 |
| 447 | 20241219 | 113300 | 24119336500 | 253500 | 253000 | 253500 | 253000 | 347 |
| 448 | 20241219 | 113200 | 24031402500 | 253000 | 253000 | 253500 | 253000 | 641 |
| 449 | 20241219 | 113100 | 23868931500 | 253000 | 254000 | 254000 | 253000 | 1062 |
| 450 | 20241219 | 113000 | 23599699000 | 253500 | 253500 | 254000 | 253500 | 154 |
| 451 | 20241219 | 112900 | 23560617000 | 254000 | 253500 | 254000 | 253500 | 199 |
| 452 | 20241219 | 112800 | 23510091000 | 253500 | 253500 | 254000 | 253000 | 563 |
| 453 | 20241219 | 112700 | 23367319500 | 253500 | 253500 | 253500 | 253000 | 402 |
| 454 | 20241219 | 112600 | 23265433500 | 253500 | 253000 | 253500 | 253000 | 335 |
| 455 | 20241219 | 112500 | 23180534000 | 253000 | 253500 | 253500 | 253000 | 586 |
| 456 | 20241219 | 112400 | 23032029500 | 253000 | 253500 | 253500 | 253000 | 516 |
| 457 | 20241219 | 112300 | 22901241500 | 253500 | 253500 | 253500 | 253000 | 705 |
| 458 | 20241219 | 112200 | 22722563500 | 253000 | 253500 | 253500 | 253000 | 215 |
| 459 | 20241219 | 112100 | 22668085000 | 253500 | 253500 | 253500 | 253000 | 361 |
| 460 | 20241219 | 112000 | 22576626000 | 253500 | 253000 | 253500 | 253000 | 587 |
| 461 | 20241219 | 111900 | 22427869000 | 253500 | 253000 | 253500 | 253000 | 246 |
| 462 | 20241219 | 111800 | 22365547500 | 253000 | 253500 | 253500 | 253000 | 230 |
| 463 | 20241219 | 111700 | 22307254500 | 253500 | 252500 | 253500 | 252500 | 1182 |
| 464 | 20241219 | 111600 | 22008063000 | 252500 | 252500 | 253000 | 252500 | 127 |
| 465 | 20241219 | 111500 | 21975942000 | 253000 | 253000 | 253000 | 252500 | 264 |
| 466 | 20241219 | 111400 | 21909171500 | 253000 | 252500 | 253000 | 252500 | 248 |
| 467 | 20241219 | 111300 | 21846462500 | 253000 | 253000 | 253000 | 252500 | 182 |
| 468 | 20241219 | 111200 | 21800428500 | 252500 | 253000 | 253000 | 252500 | 214 |
| 469 | 20241219 | 111100 | 21746302000 | 252500 | 252500 | 253000 | 252500 | 189 |
| 470 | 20241219 | 111000 | 21698534500 | 253000 | 252500 | 253000 | 252500 | 111 |
| 471 | 20241219 | 110900 | 21670468500 | 253000 | 253000 | 253000 | 252500 | 306 |
| 472 | 20241219 | 110800 | 21593163500 | 253000 | 252500 | 253000 | 252500 | 182 |
| 473 | 20241219 | 110700 | 21547137500 | 253000 | 252500 | 253000 | 252500 | 108 |
| 474 | 20241219 | 110600 | 21519841500 | 252500 | 252500 | 253000 | 252500 | 262 |
| 475 | 20241219 | 110500 | 21453581500 | 253000 | 252000 | 253000 | 252000 | 1305 |
| 476 | 20241219 | 110400 | 21124062000 | 252000 | 252500 | 252500 | 252000 | 275 |
| 477 | 20241219 | 110300 | 21054632500 | 252500 | 252500 | 252500 | 252000 | 129 |
| 478 | 20241219 | 110200 | 21022083500 | 252500 | 252000 | 252500 | 252000 | 205 |
| 479 | 20241219 | 110100 | 20970332000 | 252000 | 252500 | 253000 | 252000 | 291 |
| 480 | 20241219 | 110000 | 20896861500 | 252500 | 253000 | 253000 | 252000 | 364 |
| 481 | 20241219 | 105900 | 20804894500 | 253000 | 253000 | 253500 | 252500 | 190 |
| 482 | 20241219 | 105800 | 20756829000 | 253000 | 252000 | 253500 | 252000 | 1368 |
| 483 | 20241219 | 105700 | 20410998500 | 252500 | 252500 | 252500 | 252000 | 140 |
| 484 | 20241219 | 105600 | 20375658000 | 252000 | 252000 | 252500 | 252000 | 99 |
| 485 | 20241219 | 105500 | 20350677000 | 252500 | 253000 | 253000 | 252000 | 1576 |
| 486 | 20241219 | 105400 | 19952858500 | 253000 | 252500 | 253000 | 252500 | 175 |
| 487 | 20241219 | 105300 | 19908592500 | 253000 | 252500 | 253000 | 252500 | 212 |
| 488 | 20241219 | 105200 | 19854985000 | 253000 | 252500 | 253000 | 252500 | 112 |
| 489 | 20241219 | 105100 | 19826675000 | 252500 | 252500 | 253000 | 252500 | 319 |
| 490 | 20241219 | 105000 | 19745973500 | 253000 | 252500 | 253000 | 252500 | 209 |
| 491 | 20241219 | 104900 | 19693162000 | 253000 | 253000 | 253500 | 252500 | 658 |
| 492 | 20241219 | 104800 | 19526701500 | 253000 | 253500 | 253500 | 253000 | 164 |
| 493 | 20241219 | 104700 | 19485151500 | 253500 | 253000 | 253500 | 253000 | 182 |
| 494 | 20241219 | 104600 | 19439034000 | 253500 | 253500 | 253500 | 253000 | 156 |
| 495 | 20241219 | 104500 | 19399503000 | 253500 | 253500 | 253500 | 253000 | 285 |
| 496 | 20241219 | 104400 | 19327343500 | 253500 | 253500 | 253500 | 253000 | 537 |
| 497 | 20241219 | 104300 | 19191470000 | 253500 | 253000 | 253500 | 252500 | 593 |
| 498 | 20241219 | 104200 | 19041429500 | 253000 | 253000 | 253000 | 252500 | 308 |
| 499 | 20241219 | 104100 | 18963557000 | 253000 | 253000 | 253000 | 252500 | 264 |
| 500 | 20241219 | 104000 | 18896781500 | 253000 | 253000 | 253000 | 252500 | 136 |
| 501 | 20241219 | 103900 | 18862383500 | 253000 | 252000 | 253000 | 251500 | 1183 |
| 502 | 20241219 | 103800 | 18564041500 | 252000 | 252000 | 252000 | 251500 | 339 |
| 503 | 20241219 | 103700 | 18478647000 | 252000 | 251500 | 252000 | 251500 | 456 |
| 504 | 20241219 | 103600 | 18363753000 | 251500 | 251500 | 252000 | 251500 | 132 |
| 505 | 20241219 | 103500 | 18330518500 | 252000 | 251500 | 252000 | 251500 | 521 |
| 506 | 20241219 | 103400 | 18199424000 | 251500 | 252500 | 253000 | 251500 | 1642 |
| 507 | 20241219 | 103300 | 17785197000 | 252500 | 252500 | 253000 | 252500 | 156 |
| 508 | 20241219 | 103200 | 17745758000 | 253000 | 253000 | 253500 | 252500 | 636 |
| 509 | 20241219 | 103100 | 17584829000 | 253000 | 253000 | 253500 | 253000 | 696 |
| 510 | 20241219 | 103000 | 17408453500 | 253500 | 253500 | 253500 | 253000 | 193 |
| 511 | 20241219 | 102900 | 17359567000 | 253000 | 253500 | 253500 | 253000 | 250 |
| 512 | 20241219 | 102800 | 17296226500 | 253500 | 253000 | 253500 | 253000 | 228 |
| 513 | 20241219 | 102700 | 17238454000 | 253000 | 253500 | 254000 | 253000 | 550 |
| 514 | 20241219 | 102600 | 17099018000 | 253500 | 253000 | 254000 | 253000 | 557 |
| 515 | 20241219 | 102500 | 16957770500 | 253500 | 254500 | 254500 | 253000 | 623 |
| 516 | 20241219 | 102400 | 16799620000 | 254000 | 254000 | 254500 | 253500 | 411 |
| 517 | 20241219 | 102300 | 16695207000 | 254000 | 254500 | 254500 | 254000 | 1001 |
| 518 | 20241219 | 102200 | 16440799000 | 254500 | 254500 | 254500 | 254000 | 287 |
| 519 | 20241219 | 102100 | 16367799500 | 254500 | 254500 | 254500 | 254000 | 284 |
| 520 | 20241219 | 102000 | 16295553500 | 254000 | 254500 | 254500 | 254000 | 436 |
| 521 | 20241219 | 101900 | 16184646000 | 254500 | 254500 | 254500 | 253500 | 715 |
| 522 | 20241219 | 101800 | 16003037000 | 254000 | 254500 | 255000 | 254000 | 392 |
| 523 | 20241219 | 101700 | 15903271500 | 254500 | 254500 | 255500 | 254500 | 1598 |
| 524 | 20241219 | 101600 | 15496013000 | 255000 | 254500 | 255000 | 254500 | 427 |
| 525 | 20241219 | 101500 | 15387168500 | 254500 | 254500 | 255000 | 254500 | 664 |
| 526 | 20241219 | 101400 | 15217883000 | 254500 | 254000 | 255000 | 254000 | 848 |
| 527 | 20241219 | 101300 | 15002113500 | 254000 | 253500 | 254000 | 253500 | 327 |
| 528 | 20241219 | 101200 | 14919117000 | 254000 | 253000 | 254000 | 252500 | 2891 |
| 529 | 20241219 | 101100 | 14186265500 | 253500 | 253000 | 253500 | 253000 | 459 |
| 530 | 20241219 | 101000 | 14069994000 | 253500 | 253000 | 253500 | 253000 | 317 |
| 531 | 20241219 | 100900 | 13989690500 | 253000 | 252500 | 253500 | 252500 | 511 |
| 532 | 20241219 | 100800 | 13860452500 | 253000 | 252500 | 253000 | 252500 | 343 |
| 533 | 20241219 | 100700 | 13773711000 | 252500 | 253000 | 253000 | 252500 | 305 |
| 534 | 20241219 | 100600 | 13696573000 | 252500 | 252500 | 253000 | 252500 | 319 |
| 535 | 20241219 | 100500 | 13615952500 | 252500 | 253000 | 253000 | 252500 | 532 |
| 536 | 20241219 | 100400 | 13481391500 | 253000 | 252500 | 253000 | 252500 | 395 |
| 537 | 20241219 | 100300 | 13381588500 | 252500 | 253500 | 253500 | 252000 | 1182 |
| 538 | 20241219 | 100200 | 13082730000 | 253000 | 253000 | 253500 | 253000 | 264 |
| 539 | 20241219 | 100100 | 13015874000 | 253000 | 253500 | 254000 | 253000 | 311 |
| 540 | 20241219 | 100000 | 12937062500 | 253500 | 253000 | 253500 | 253000 | 662 |
| 541 | 20241219 | 095900 | 12769430000 | 253000 | 254000 | 254500 | 253000 | 682 |
| 542 | 20241219 | 095800 | 12596614000 | 254000 | 254000 | 254500 | 253500 | 315 |
| 543 | 20241219 | 095700 | 12516608000 | 253500 | 254000 | 255000 | 253500 | 924 |
| 544 | 20241219 | 095600 | 12281553500 | 254000 | 254000 | 254500 | 254000 | 395 |
| 545 | 20241219 | 095500 | 12181100000 | 254000 | 254000 | 254500 | 254000 | 247 |
| 546 | 20241219 | 095400 | 12118258500 | 254000 | 255000 | 255000 | 254000 | 1021 |
| 547 | 20241219 | 095300 | 11858221500 | 254500 | 255000 | 255000 | 254500 | 289 |
| 548 | 20241219 | 095200 | 11784558500 | 255000 | 255500 | 255500 | 254500 | 666 |
| 549 | 20241219 | 095100 | 11614664000 | 255000 | 255500 | 255500 | 255000 | 430 |
| 550 | 20241219 | 095000 | 11504904000 | 255000 | 255500 | 255500 | 255000 | 427 |
| 551 | 20241219 | 094900 | 11395824000 | 255000 | 255000 | 256000 | 255000 | 404 |
| 552 | 20241219 | 094800 | 11292657000 | 255500 | 255500 | 256000 | 255000 | 1143 |
| 553 | 20241219 | 094700 | 11000609500 | 255500 | 256000 | 256000 | 255500 | 1154 |
| 554 | 20241219 | 094600 | 10705212500 | 255500 | 256000 | 256000 | 255500 | 516 |
| 555 | 20241219 | 094500 | 10573128500 | 256000 | 255500 | 256000 | 255000 | 638 |
| 556 | 20241219 | 094400 | 10410046000 | 255000 | 255500 | 255500 | 255000 | 286 |
| 557 | 20241219 | 094300 | 10336990000 | 255000 | 255000 | 255500 | 254500 | 1807 |
| 558 | 20241219 | 094200 | 9876476500 | 255500 | 255000 | 255500 | 255000 | 581 |
| 559 | 20241219 | 094100 | 9728232500 | 255000 | 255500 | 256000 | 255000 | 697 |
| 560 | 20241219 | 094000 | 9550137500 | 255500 | 254000 | 256000 | 254000 | 3562 |
| 561 | 20241219 | 093900 | 8642310000 | 254000 | 254000 | 254000 | 253500 | 352 |
| 562 | 20241219 | 093800 | 8552942000 | 254000 | 253000 | 254000 | 253000 | 248 |
| 563 | 20241219 | 093700 | 8490053000 | 253500 | 253500 | 254000 | 253000 | 536 |
| 564 | 20241219 | 093600 | 8354151500 | 253500 | 252500 | 253500 | 252500 | 1207 |
| 565 | 20241219 | 093500 | 8048731500 | 252500 | 252000 | 253000 | 252000 | 166 |
| 566 | 20241219 | 093400 | 8006805000 | 253000 | 252500 | 253000 | 252500 | 172 |
| 567 | 20241219 | 093300 | 7963362500 | 253000 | 252500 | 253000 | 252000 | 373 |
| 568 | 20241219 | 093200 | 7869275000 | 252500 | 252500 | 253000 | 251500 | 322 |
| 569 | 20241219 | 093100 | 7788082500 | 252500 | 252500 | 253000 | 252000 | 410 |
| 570 | 20241219 | 093000 | 7684557500 | 252500 | 252000 | 253000 | 251000 | 980 |
| 571 | 20241219 | 092900 | 7437289500 | 251000 | 251500 | 252000 | 251000 | 408 |
| 572 | 20241219 | 092800 | 7334696500 | 251000 | 251500 | 252000 | 251000 | 929 |
| 573 | 20241219 | 092700 | 7101232000 | 252000 | 252000 | 252000 | 251500 | 225 |
| 574 | 20241219 | 092600 | 7044554500 | 252000 | 252000 | 252000 | 252000 | 117 |
| 575 | 20241219 | 092500 | 7015070500 | 252500 | 251500 | 252500 | 251500 | 189 |
| 576 | 20241219 | 092400 | 6967449500 | 252000 | 252000 | 252500 | 251500 | 499 |
| 577 | 20241219 | 092300 | 6841693500 | 252500 | 253000 | 253000 | 252500 | 990 |
| 578 | 20241219 | 092200 | 6591649500 | 253000 | 253000 | 253000 | 252500 | 301 |
| 579 | 20241219 | 092100 | 6515516000 | 253000 | 252500 | 253000 | 252500 | 443 |
| 580 | 20241219 | 092000 | 6403442500 | 253000 | 252500 | 253000 | 252000 | 318 |
| 581 | 20241219 | 091900 | 6323134000 | 252500 | 251000 | 253000 | 251000 | 1824 |
| 582 | 20241219 | 091800 | 5863822500 | 251000 | 251500 | 251500 | 251000 | 95 |
| 583 | 20241219 | 091700 | 5839942000 | 251000 | 251000 | 251500 | 251000 | 57 |
| 584 | 20241219 | 091600 | 5825625500 | 251000 | 251000 | 251500 | 251000 | 125 |
| 585 | 20241219 | 091500 | 5794193500 | 251500 | 252000 | 252000 | 251000 | 350 |
| 586 | 20241219 | 091400 | 5706192500 | 251500 | 251500 | 252500 | 251000 | 4020 |
| 587 | 20241219 | 091300 | 4693993000 | 251500 | 250000 | 251500 | 250000 | 1306 |
| 588 | 20241219 | 091200 | 4366425500 | 250000 | 250000 | 250000 | 249500 | 115 |
| 589 | 20241219 | 091100 | 4337676500 | 250000 | 249500 | 250000 | 249500 | 420 |
| 590 | 20241219 | 091000 | 4232811000 | 250000 | 250000 | 250500 | 249500 | 443 |
| 591 | 20241219 | 090900 | 4122103000 | 250500 | 250500 | 250500 | 250000 | 196 |
| 592 | 20241219 | 090800 | 4073022500 | 250500 | 250500 | 251000 | 250000 | 782 |
| 593 | 20241219 | 090700 | 3877171000 | 250000 | 249500 | 250500 | 249000 | 2474 |
| 594 | 20241219 | 090600 | 3259010500 | 249500 | 249000 | 250000 | 249000 | 947 |
| 595 | 20241219 | 090500 | 3022947000 | 249000 | 249000 | 249000 | 248500 | 603 |
| 596 | 20241219 | 090400 | 2872983500 | 249000 | 249500 | 250000 | 248500 | 403 |
| 597 | 20241219 | 090300 | 2772523000 | 249500 | 249500 | 249500 | 248000 | 1478 |
| 598 | 20241219 | 090200 | 2404558000 | 249500 | 248000 | 249500 | 248000 | 1705 |
| 599 | 20241219 | 090100 | 1980565500 | 248000 | 247500 | 249000 | 247500 | 1052 |
| 600 | 20241219 | 090000 | 1719434500 | 249000 | 248000 | 249500 | 247500 | 6921 |