36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 3 | 20241219 | 191800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 4 | 20241219 | 191700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 5 | 20241219 | 191600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 6 | 20241219 | 191500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 7 | 20241219 | 191400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 8 | 20241219 | 191300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 9 | 20241219 | 191200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 10 | 20241219 | 191100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 11 | 20241219 | 191000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 12 | 20241219 | 190900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 13 | 20241219 | 190800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 14 | 20241219 | 190700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 15 | 20241219 | 190600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 16 | 20241219 | 190500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 17 | 20241219 | 190400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 18 | 20241219 | 190300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 19 | 20241219 | 190200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 20 | 20241219 | 190100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 21 | 20241219 | 190000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 22 | 20241219 | 185900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 23 | 20241219 | 185800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 24 | 20241219 | 185700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 25 | 20241219 | 185600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 26 | 20241219 | 185500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 27 | 20241219 | 185400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 28 | 20241219 | 185300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 29 | 20241219 | 185200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 30 | 20241219 | 185100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 31 | 20241219 | 185000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 32 | 20241219 | 184900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 33 | 20241219 | 184800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 34 | 20241219 | 184700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 35 | 20241219 | 184600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 36 | 20241219 | 184500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 37 | 20241219 | 184400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 38 | 20241219 | 184300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 39 | 20241219 | 184200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 40 | 20241219 | 184100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 41 | 20241219 | 184000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 42 | 20241219 | 183900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 43 | 20241219 | 183800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 44 | 20241219 | 183700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 45 | 20241219 | 183600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 46 | 20241219 | 183500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 47 | 20241219 | 183400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 48 | 20241219 | 183300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 49 | 20241219 | 183200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 50 | 20241219 | 183100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 51 | 20241219 | 183000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 52 | 20241219 | 182900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 53 | 20241219 | 182800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 54 | 20241219 | 182700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 55 | 20241219 | 182600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 56 | 20241219 | 182500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 57 | 20241219 | 182400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 58 | 20241219 | 182300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 59 | 20241219 | 182200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 60 | 20241219 | 182100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 61 | 20241219 | 182000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 62 | 20241219 | 181900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 63 | 20241219 | 181800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 64 | 20241219 | 181700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 65 | 20241219 | 181600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 66 | 20241219 | 181500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 67 | 20241219 | 181400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 68 | 20241219 | 181300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 69 | 20241219 | 181200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 70 | 20241219 | 181100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 71 | 20241219 | 181000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 72 | 20241219 | 180900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 73 | 20241219 | 180800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 74 | 20241219 | 180700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 75 | 20241219 | 180600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 76 | 20241219 | 180500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 77 | 20241219 | 180400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 78 | 20241219 | 180300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 79 | 20241219 | 180200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 80 | 20241219 | 180100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 81 | 20241219 | 180000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 82 | 20241219 | 175900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 83 | 20241219 | 175800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 84 | 20241219 | 175700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 85 | 20241219 | 175600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 86 | 20241219 | 175500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 87 | 20241219 | 175400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 88 | 20241219 | 175300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 89 | 20241219 | 175200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 90 | 20241219 | 175100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 91 | 20241219 | 175000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 92 | 20241219 | 174900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 93 | 20241219 | 174800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 94 | 20241219 | 174700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 95 | 20241219 | 174600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 96 | 20241219 | 174500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 97 | 20241219 | 174400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 98 | 20241219 | 174300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 99 | 20241219 | 174200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 100 | 20241219 | 174100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 101 | 20241219 | 174000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 102 | 20241219 | 173900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 103 | 20241219 | 173800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 104 | 20241219 | 173700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 105 | 20241219 | 173600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 106 | 20241219 | 173500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 107 | 20241219 | 173400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 108 | 20241219 | 173300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 109 | 20241219 | 173200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 110 | 20241219 | 173100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 111 | 20241219 | 173000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 112 | 20241219 | 172900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 113 | 20241219 | 172800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 114 | 20241219 | 172700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 115 | 20241219 | 172600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 116 | 20241219 | 172500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 117 | 20241219 | 172400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 118 | 20241219 | 172300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 119 | 20241219 | 172200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 120 | 20241219 | 172100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 121 | 20241219 | 172000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 122 | 20241219 | 171900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 123 | 20241219 | 171800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 124 | 20241219 | 171700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 125 | 20241219 | 171600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 126 | 20241219 | 171500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 127 | 20241219 | 171400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 128 | 20241219 | 171300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 129 | 20241219 | 171200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 130 | 20241219 | 171100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 131 | 20241219 | 171000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 132 | 20241219 | 170900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 133 | 20241219 | 170800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 134 | 20241219 | 170700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 135 | 20241219 | 170600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 136 | 20241219 | 170500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 137 | 20241219 | 170400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 138 | 20241219 | 170300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 139 | 20241219 | 170200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 140 | 20241219 | 170100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 141 | 20241219 | 170000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 142 | 20241219 | 165900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 143 | 20241219 | 165800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 144 | 20241219 | 165700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 145 | 20241219 | 165600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 146 | 20241219 | 165500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 147 | 20241219 | 165400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 148 | 20241219 | 165300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 149 | 20241219 | 165200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 150 | 20241219 | 165100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 151 | 20241219 | 165000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 152 | 20241219 | 164900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 153 | 20241219 | 164800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 154 | 20241219 | 164700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 155 | 20241219 | 164600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 156 | 20241219 | 164500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 157 | 20241219 | 164400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 158 | 20241219 | 164300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 159 | 20241219 | 164200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 160 | 20241219 | 164100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 161 | 20241219 | 164000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 162 | 20241219 | 163900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 163 | 20241219 | 163800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 164 | 20241219 | 163700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 165 | 20241219 | 163600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 166 | 20241219 | 163500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 167 | 20241219 | 163400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 168 | 20241219 | 163300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 169 | 20241219 | 163200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 170 | 20241219 | 163100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 171 | 20241219 | 163000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 172 | 20241219 | 162900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 173 | 20241219 | 162800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 174 | 20241219 | 162700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 175 | 20241219 | 162600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 176 | 20241219 | 162500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 177 | 20241219 | 162400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 178 | 20241219 | 162300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 179 | 20241219 | 162200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 180 | 20241219 | 162100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 181 | 20241219 | 162000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 182 | 20241219 | 161900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 183 | 20241219 | 161800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 184 | 20241219 | 161700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 185 | 20241219 | 161600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 186 | 20241219 | 161500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 187 | 20241219 | 161400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 188 | 20241219 | 161300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 189 | 20241219 | 161200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 190 | 20241219 | 161100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 191 | 20241219 | 161000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 192 | 20241219 | 160900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 193 | 20241219 | 160800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 194 | 20241219 | 160700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 195 | 20241219 | 160600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 196 | 20241219 | 160500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 197 | 20241219 | 160400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 198 | 20241219 | 160300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 199 | 20241219 | 160200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 200 | 20241219 | 160100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 201 | 20241219 | 160000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 202 | 20241219 | 155900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 203 | 20241219 | 155800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 204 | 20241219 | 155700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 205 | 20241219 | 155600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 206 | 20241219 | 155500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 207 | 20241219 | 155400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 208 | 20241219 | 155300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 209 | 20241219 | 155200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 210 | 20241219 | 155100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 211 | 20241219 | 155000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 212 | 20241219 | 154900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 213 | 20241219 | 154800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 214 | 20241219 | 154700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 215 | 20241219 | 154600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 216 | 20241219 | 154500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 217 | 20241219 | 154400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 218 | 20241219 | 154300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 219 | 20241219 | 154200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 220 | 20241219 | 154100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 221 | 20241219 | 154000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 222 | 20241219 | 153900 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 223 | 20241219 | 153800 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 224 | 20241219 | 153700 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 225 | 20241219 | 153600 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 226 | 20241219 | 153500 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 227 | 20241219 | 153400 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 228 | 20241219 | 153300 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 229 | 20241219 | 153200 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 230 | 20241219 | 153100 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 231 | 20241219 | 153000 | 132781229000 | 209500 | 209500 | 209500 | 209500 | 62943 |
| 232 | 20241219 | 152900 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 233 | 20241219 | 152800 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 234 | 20241219 | 152700 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 235 | 20241219 | 152600 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 236 | 20241219 | 152500 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 237 | 20241219 | 152400 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 238 | 20241219 | 152300 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 239 | 20241219 | 152200 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 240 | 20241219 | 152100 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 241 | 20241219 | 152000 | 119594670500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 242 | 20241219 | 151900 | 119594670500 | 210500 | 210000 | 210500 | 210000 | 2493 |
| 243 | 20241219 | 151800 | 119070612500 | 210000 | 210500 | 210500 | 210000 | 2901 |
| 244 | 20241219 | 151700 | 118460185500 | 210500 | 210500 | 210500 | 210000 | 1366 |
| 245 | 20241219 | 151600 | 118172759000 | 210500 | 210000 | 210500 | 209500 | 2424 |
| 246 | 20241219 | 151500 | 117663413000 | 210000 | 210000 | 210000 | 209500 | 2204 |
| 247 | 20241219 | 151400 | 117200624500 | 210000 | 210000 | 210000 | 209500 | 1624 |
| 248 | 20241219 | 151300 | 116859779500 | 210000 | 210000 | 210000 | 209500 | 675 |
| 249 | 20241219 | 151200 | 116718101000 | 209500 | 210000 | 210000 | 209500 | 858 |
| 250 | 20241219 | 151100 | 116538053500 | 210000 | 210000 | 210000 | 209500 | 1413 |
| 251 | 20241219 | 151000 | 116241420500 | 210000 | 209500 | 210000 | 209500 | 873 |
| 252 | 20241219 | 150900 | 116058283000 | 209500 | 209500 | 210000 | 209500 | 831 |
| 253 | 20241219 | 150800 | 115884011500 | 209500 | 210000 | 210000 | 209500 | 2091 |
| 254 | 20241219 | 150700 | 115445846500 | 209500 | 209500 | 210000 | 209500 | 725 |
| 255 | 20241219 | 150600 | 115293834500 | 210000 | 209500 | 210000 | 209500 | 1583 |
| 256 | 20241219 | 150500 | 114962026000 | 209500 | 210000 | 210000 | 209500 | 1310 |
| 257 | 20241219 | 150400 | 114687469500 | 210000 | 209000 | 210000 | 209000 | 10956 |
| 258 | 20241219 | 150300 | 112392618000 | 209500 | 209000 | 209500 | 209000 | 1754 |
| 259 | 20241219 | 150200 | 112025826500 | 209500 | 209000 | 209500 | 209000 | 1996 |
| 260 | 20241219 | 150100 | 111608127500 | 209000 | 209000 | 209500 | 209000 | 2729 |
| 261 | 20241219 | 150000 | 111037395500 | 209000 | 209500 | 209500 | 209000 | 3110 |
| 262 | 20241219 | 145900 | 110386169500 | 209000 | 209000 | 209500 | 209000 | 1188 |
| 263 | 20241219 | 145800 | 110137733500 | 209000 | 209500 | 209500 | 209000 | 1584 |
| 264 | 20241219 | 145700 | 109806557500 | 209500 | 209500 | 209500 | 209000 | 1956 |
| 265 | 20241219 | 145600 | 109397465000 | 209500 | 209000 | 209500 | 209000 | 1840 |
| 266 | 20241219 | 145500 | 109012787000 | 209000 | 209000 | 209500 | 209000 | 1492 |
| 267 | 20241219 | 145400 | 108700827500 | 209000 | 209500 | 209500 | 209000 | 4207 |
| 268 | 20241219 | 145300 | 107821414000 | 209500 | 209500 | 209500 | 209000 | 1651 |
| 269 | 20241219 | 145200 | 107475683000 | 209500 | 209500 | 209500 | 209000 | 1108 |
| 270 | 20241219 | 145100 | 107243991500 | 209500 | 209000 | 209500 | 209000 | 1729 |
| 271 | 20241219 | 145000 | 106882510500 | 209000 | 209500 | 209500 | 209000 | 1473 |
| 272 | 20241219 | 144900 | 106574426500 | 209000 | 209000 | 209500 | 209000 | 1909 |
| 273 | 20241219 | 144800 | 106175139000 | 209500 | 209000 | 209500 | 209000 | 1534 |
| 274 | 20241219 | 144700 | 105854385000 | 209000 | 209000 | 209500 | 209000 | 1401 |
| 275 | 20241219 | 144600 | 105561474000 | 209000 | 209000 | 209500 | 209000 | 1090 |
| 276 | 20241219 | 144500 | 105333603000 | 209500 | 209500 | 209500 | 209000 | 1399 |
| 277 | 20241219 | 144400 | 105040990500 | 209500 | 209500 | 209500 | 209000 | 2001 |
| 278 | 20241219 | 144300 | 104622440500 | 209000 | 209000 | 209500 | 209000 | 4973 |
| 279 | 20241219 | 144200 | 103583005000 | 209000 | 209000 | 209500 | 209000 | 2073 |
| 280 | 20241219 | 144100 | 103149649000 | 209000 | 209000 | 209500 | 209000 | 3761 |
| 281 | 20241219 | 144000 | 102362450000 | 209500 | 209000 | 209500 | 209000 | 1141 |
| 282 | 20241219 | 143900 | 102123874500 | 209000 | 209000 | 209500 | 209000 | 812 |
| 283 | 20241219 | 143800 | 101954069500 | 209000 | 209500 | 209500 | 209000 | 2110 |
| 284 | 20241219 | 143700 | 101512945000 | 209000 | 209500 | 210000 | 209000 | 13280 |
| 285 | 20241219 | 143600 | 98731122500 | 209500 | 209500 | 210000 | 209500 | 1407 |
| 286 | 20241219 | 143500 | 98436238500 | 209500 | 210000 | 210000 | 209500 | 1184 |
| 287 | 20241219 | 143400 | 98188003000 | 209500 | 210000 | 210500 | 209500 | 7207 |
| 288 | 20241219 | 143300 | 96674778500 | 210000 | 210000 | 210500 | 210000 | 1984 |
| 289 | 20241219 | 143200 | 96258016500 | 210500 | 210500 | 210500 | 210000 | 646 |
| 290 | 20241219 | 143100 | 96122191000 | 210000 | 210000 | 210500 | 210000 | 1186 |
| 291 | 20241219 | 143000 | 95873045500 | 210000 | 210500 | 210500 | 210000 | 1543 |
| 292 | 20241219 | 142900 | 95548843000 | 210000 | 210500 | 210500 | 210000 | 1661 |
| 293 | 20241219 | 142800 | 95199922500 | 210000 | 210000 | 210500 | 210000 | 2224 |
| 294 | 20241219 | 142700 | 94732783500 | 210000 | 210500 | 210500 | 210000 | 1220 |
| 295 | 20241219 | 142600 | 94476404500 | 210000 | 210000 | 210500 | 210000 | 1499 |
| 296 | 20241219 | 142500 | 94161435000 | 210500 | 210000 | 210500 | 210000 | 1074 |
| 297 | 20241219 | 142400 | 93935703500 | 210500 | 210500 | 210500 | 210000 | 1578 |
| 298 | 20241219 | 142300 | 93604140500 | 210500 | 210500 | 210500 | 210000 | 575 |
| 299 | 20241219 | 142200 | 93483209500 | 210000 | 210500 | 210500 | 210000 | 725 |
| 300 | 20241219 | 142100 | 93330732500 | 210000 | 210500 | 210500 | 210000 | 488 |
| 301 | 20241219 | 142000 | 93228126000 | 210500 | 210500 | 210500 | 210000 | 508 |
| 302 | 20241219 | 141900 | 93121285500 | 210000 | 210500 | 210500 | 210000 | 510 |
| 303 | 20241219 | 141800 | 93014020500 | 210500 | 210000 | 210500 | 210000 | 420 |
| 304 | 20241219 | 141700 | 92925705000 | 210500 | 210500 | 210500 | 210000 | 1719 |
| 305 | 20241219 | 141600 | 92564103000 | 210000 | 210000 | 210500 | 210000 | 629 |
| 306 | 20241219 | 141500 | 92431880000 | 210500 | 210000 | 210500 | 210000 | 606 |
| 307 | 20241219 | 141400 | 92304458500 | 210500 | 210000 | 210500 | 210000 | 506 |
| 308 | 20241219 | 141300 | 92198056000 | 210000 | 210000 | 210500 | 210000 | 582 |
| 309 | 20241219 | 141200 | 92075720500 | 210000 | 210500 | 210500 | 210000 | 410 |
| 310 | 20241219 | 141100 | 91989500500 | 210500 | 210000 | 210500 | 210000 | 1615 |
| 311 | 20241219 | 141000 | 91650217000 | 210000 | 210000 | 210500 | 210000 | 562 |
| 312 | 20241219 | 140900 | 91532068500 | 210000 | 210000 | 210500 | 210000 | 731 |
| 313 | 20241219 | 140800 | 91378461000 | 210000 | 210000 | 210500 | 210000 | 857 |
| 314 | 20241219 | 140700 | 91198269000 | 210500 | 210500 | 210500 | 210000 | 389 |
| 315 | 20241219 | 140600 | 91116448000 | 210500 | 210500 | 210500 | 210000 | 401 |
| 316 | 20241219 | 140500 | 91032138500 | 210000 | 210500 | 210500 | 210000 | 542 |
| 317 | 20241219 | 140400 | 90918252500 | 210500 | 210000 | 210500 | 210000 | 474 |
| 318 | 20241219 | 140300 | 90818580000 | 210500 | 210000 | 210500 | 210000 | 345 |
| 319 | 20241219 | 140200 | 90746043000 | 210000 | 210500 | 210500 | 210000 | 507 |
| 320 | 20241219 | 140100 | 90639487500 | 210500 | 210000 | 210500 | 210000 | 862 |
| 321 | 20241219 | 140000 | 90458399500 | 210000 | 210500 | 210500 | 210000 | 601 |
| 322 | 20241219 | 135900 | 90332129500 | 210500 | 210000 | 210500 | 210000 | 763 |
| 323 | 20241219 | 135800 | 90171792500 | 210500 | 210500 | 210500 | 210000 | 288 |
| 324 | 20241219 | 135700 | 90111243000 | 210000 | 210500 | 210500 | 210000 | 420 |
| 325 | 20241219 | 135600 | 90022961500 | 210500 | 210500 | 210500 | 210000 | 360 |
| 326 | 20241219 | 135500 | 89947267000 | 210000 | 210500 | 210500 | 210000 | 345 |
| 327 | 20241219 | 135400 | 89874720500 | 210500 | 210500 | 210500 | 210000 | 501 |
| 328 | 20241219 | 135300 | 89769297500 | 210500 | 210000 | 210500 | 210000 | 502 |
| 329 | 20241219 | 135200 | 89663713000 | 210500 | 210000 | 210500 | 210000 | 430 |
| 330 | 20241219 | 135100 | 89573287500 | 210000 | 210000 | 210500 | 210000 | 523 |
| 331 | 20241219 | 135000 | 89463382500 | 210500 | 210500 | 210500 | 210000 | 670 |
| 332 | 20241219 | 134900 | 89322569000 | 210500 | 210500 | 210500 | 210000 | 406 |
| 333 | 20241219 | 134800 | 89237191500 | 210500 | 210500 | 210500 | 210000 | 289 |
| 334 | 20241219 | 134700 | 89176423500 | 210000 | 210500 | 210500 | 210000 | 555 |
| 335 | 20241219 | 134600 | 89059803500 | 210000 | 210000 | 210500 | 210000 | 673 |
| 336 | 20241219 | 134500 | 88918191500 | 210500 | 210500 | 210500 | 210000 | 490 |
| 337 | 20241219 | 134400 | 88815177000 | 210500 | 210000 | 210500 | 210000 | 539 |
| 338 | 20241219 | 134300 | 88701767000 | 210500 | 210500 | 210500 | 210000 | 444 |
| 339 | 20241219 | 134200 | 88608360000 | 210000 | 210500 | 210500 | 210000 | 383 |
| 340 | 20241219 | 134100 | 88527795500 | 210000 | 210500 | 210500 | 210000 | 459 |
| 341 | 20241219 | 134000 | 88431216500 | 210500 | 210000 | 210500 | 210000 | 415 |
| 342 | 20241219 | 133900 | 88343915000 | 210000 | 210000 | 210500 | 210000 | 344 |
| 343 | 20241219 | 133800 | 88271561000 | 210500 | 210500 | 210500 | 210000 | 668 |
| 344 | 20241219 | 133700 | 88131000000 | 210500 | 210500 | 210500 | 210000 | 507 |
| 345 | 20241219 | 133600 | 88024321500 | 210500 | 210000 | 210500 | 210000 | 395 |
| 346 | 20241219 | 133500 | 87941219000 | 210500 | 210000 | 210500 | 210000 | 437 |
| 347 | 20241219 | 133400 | 87849316000 | 210500 | 210500 | 210500 | 210000 | 476 |
| 348 | 20241219 | 133300 | 87749151000 | 210500 | 210500 | 210500 | 210000 | 580 |
| 349 | 20241219 | 133200 | 87627094000 | 210500 | 210500 | 210500 | 210000 | 483 |
| 350 | 20241219 | 133100 | 87525483500 | 210000 | 210500 | 210500 | 210000 | 429 |
| 351 | 20241219 | 133000 | 87435222500 | 210500 | 210500 | 210500 | 210000 | 445 |
| 352 | 20241219 | 132900 | 87341568000 | 210500 | 210000 | 210500 | 210000 | 278 |
| 353 | 20241219 | 132800 | 87283097500 | 210000 | 210000 | 210500 | 210000 | 460 |
| 354 | 20241219 | 132700 | 87186330500 | 210500 | 210500 | 210500 | 210000 | 188 |
| 355 | 20241219 | 132600 | 87146771000 | 210500 | 210500 | 210500 | 210000 | 212 |
| 356 | 20241219 | 132500 | 87102190000 | 210000 | 210500 | 210500 | 210000 | 416 |
| 357 | 20241219 | 132400 | 87014669500 | 210500 | 210500 | 210500 | 210000 | 297 |
| 358 | 20241219 | 132300 | 86952249500 | 210500 | 210000 | 210500 | 210000 | 290 |
| 359 | 20241219 | 132200 | 86891245500 | 210500 | 210500 | 210500 | 210000 | 230 |
| 360 | 20241219 | 132100 | 86842893500 | 210500 | 210500 | 210500 | 210000 | 476 |
| 361 | 20241219 | 132000 | 86742722000 | 210000 | 210500 | 210500 | 210000 | 306 |
| 362 | 20241219 | 131900 | 86678398000 | 210000 | 210500 | 210500 | 210000 | 408 |
| 363 | 20241219 | 131800 | 86592668000 | 210000 | 210500 | 210500 | 210000 | 270 |
| 364 | 20241219 | 131700 | 86535900500 | 210500 | 210500 | 210500 | 210000 | 734 |
| 365 | 20241219 | 131600 | 86381508000 | 210500 | 210500 | 210500 | 210000 | 374 |
| 366 | 20241219 | 131500 | 86302875000 | 210500 | 210000 | 210500 | 210000 | 233 |
| 367 | 20241219 | 131400 | 86253874000 | 210000 | 210500 | 210500 | 210000 | 214 |
| 368 | 20241219 | 131300 | 86208875000 | 210500 | 210500 | 210500 | 210000 | 220 |
| 369 | 20241219 | 131200 | 86162589000 | 210500 | 210500 | 210500 | 210000 | 367 |
| 370 | 20241219 | 131100 | 86085445000 | 210500 | 210500 | 210500 | 210000 | 157 |
| 371 | 20241219 | 131000 | 86052431000 | 210000 | 210500 | 210500 | 210000 | 244 |
| 372 | 20241219 | 130900 | 86001090000 | 210500 | 210000 | 210500 | 210000 | 334 |
| 373 | 20241219 | 130800 | 85930819500 | 210500 | 210000 | 210500 | 210000 | 278 |
| 374 | 20241219 | 130700 | 85872363500 | 210000 | 210500 | 210500 | 210000 | 329 |
| 375 | 20241219 | 130600 | 85803163000 | 210500 | 210500 | 210500 | 210000 | 573 |
| 376 | 20241219 | 130500 | 85682601000 | 210000 | 210000 | 210500 | 210000 | 347 |
| 377 | 20241219 | 130400 | 85609628000 | 210500 | 210500 | 210500 | 210000 | 382 |
| 378 | 20241219 | 130300 | 85529341500 | 210000 | 210000 | 210500 | 210000 | 663 |
| 379 | 20241219 | 130200 | 85389875000 | 210000 | 210000 | 210500 | 210000 | 200 |
| 380 | 20241219 | 130100 | 85347834500 | 210000 | 210500 | 210500 | 210000 | 714 |
| 381 | 20241219 | 130000 | 85197841500 | 210500 | 210500 | 210500 | 210000 | 683 |
| 382 | 20241219 | 125900 | 85054182500 | 210000 | 210000 | 210500 | 210000 | 379 |
| 383 | 20241219 | 125800 | 84974515000 | 210500 | 210000 | 210500 | 210000 | 408 |
| 384 | 20241219 | 125700 | 84888720000 | 210000 | 210000 | 210500 | 210000 | 511 |
| 385 | 20241219 | 125600 | 84781304500 | 210000 | 210000 | 210500 | 210000 | 525 |
| 386 | 20241219 | 125500 | 84670951500 | 210000 | 210000 | 210500 | 210000 | 322 |
| 387 | 20241219 | 125400 | 84603255000 | 210000 | 210000 | 210500 | 210000 | 431 |
| 388 | 20241219 | 125300 | 84512701500 | 210000 | 210500 | 210500 | 210000 | 372 |
| 389 | 20241219 | 125200 | 84434530500 | 210000 | 210000 | 210500 | 210000 | 380 |
| 390 | 20241219 | 125100 | 84354647500 | 210000 | 210000 | 210500 | 210000 | 1268 |
| 391 | 20241219 | 125000 | 84088333500 | 210500 | 210500 | 210500 | 210000 | 430 |
| 392 | 20241219 | 124900 | 83997957000 | 210000 | 210000 | 210500 | 210000 | 233 |
| 393 | 20241219 | 124800 | 83948972500 | 210500 | 210000 | 210500 | 210000 | 391 |
| 394 | 20241219 | 124700 | 83866765000 | 210000 | 210000 | 210500 | 210000 | 240 |
| 395 | 20241219 | 124600 | 83816312000 | 210000 | 210500 | 210500 | 210000 | 529 |
| 396 | 20241219 | 124500 | 83705172000 | 210000 | 210500 | 210500 | 210000 | 342 |
| 397 | 20241219 | 124400 | 83633321500 | 210000 | 210000 | 210500 | 210000 | 216 |
| 398 | 20241219 | 124300 | 83587917000 | 210500 | 210000 | 210500 | 210000 | 246 |
| 399 | 20241219 | 124200 | 83536227500 | 210500 | 210000 | 210500 | 210000 | 335 |
| 400 | 20241219 | 124100 | 83465837000 | 210500 | 210500 | 210500 | 210000 | 501 |
| 401 | 20241219 | 124000 | 83360574500 | 210000 | 210000 | 210500 | 210000 | 105 |
| 402 | 20241219 | 123900 | 83338489000 | 210500 | 210000 | 210500 | 210000 | 264 |
| 403 | 20241219 | 123800 | 83282999500 | 210000 | 210500 | 210500 | 210000 | 116 |
| 404 | 20241219 | 123700 | 83258606500 | 210500 | 210000 | 210500 | 210000 | 235 |
| 405 | 20241219 | 123600 | 83209233000 | 210000 | 209500 | 210500 | 209500 | 4306 |
| 406 | 20241219 | 123500 | 82305022000 | 209500 | 210000 | 210000 | 209500 | 661 |
| 407 | 20241219 | 123400 | 82166408000 | 210000 | 211000 | 211000 | 209500 | 11474 |
| 408 | 20241219 | 123300 | 79755647500 | 211000 | 210500 | 211000 | 210500 | 1420 |
| 409 | 20241219 | 123200 | 79456691500 | 210500 | 210500 | 211000 | 210500 | 183 |
| 410 | 20241219 | 123100 | 79418128500 | 211000 | 210500 | 211000 | 210500 | 386 |
| 411 | 20241219 | 123000 | 79336816500 | 210500 | 210500 | 211000 | 210500 | 446 |
| 412 | 20241219 | 122900 | 79242893500 | 210500 | 211000 | 211000 | 210500 | 264 |
| 413 | 20241219 | 122800 | 79187239000 | 210500 | 211000 | 211000 | 210500 | 736 |
| 414 | 20241219 | 122700 | 79032253500 | 211000 | 210500 | 211000 | 210500 | 267 |
| 415 | 20241219 | 122600 | 78975964000 | 210500 | 211000 | 211000 | 210500 | 284 |
| 416 | 20241219 | 122500 | 78916066500 | 211000 | 210500 | 211000 | 210500 | 261 |
| 417 | 20241219 | 122400 | 78861064000 | 211000 | 211000 | 211000 | 210500 | 189 |
| 418 | 20241219 | 122300 | 78821250000 | 211000 | 210500 | 211000 | 210000 | 2080 |
| 419 | 20241219 | 122200 | 78383425500 | 210000 | 210000 | 210500 | 210000 | 274 |
| 420 | 20241219 | 122100 | 78325815000 | 210500 | 210500 | 210500 | 210000 | 290 |
| 421 | 20241219 | 122000 | 78264800000 | 210500 | 210500 | 210500 | 210000 | 108 |
| 422 | 20241219 | 121900 | 78242085000 | 210500 | 210500 | 210500 | 210000 | 248 |
| 423 | 20241219 | 121800 | 78189923500 | 210500 | 210500 | 210500 | 210000 | 197 |
| 424 | 20241219 | 121700 | 78148475000 | 210500 | 210000 | 210500 | 210000 | 1635 |
| 425 | 20241219 | 121600 | 77804468500 | 210500 | 210000 | 210500 | 210000 | 299 |
| 426 | 20241219 | 121500 | 77741611500 | 210000 | 210500 | 210500 | 210000 | 386 |
| 427 | 20241219 | 121400 | 77660471500 | 210000 | 210500 | 210500 | 210000 | 202 |
| 428 | 20241219 | 121300 | 77617998500 | 210500 | 210000 | 210500 | 210000 | 516 |
| 429 | 20241219 | 121200 | 77509454500 | 210500 | 210000 | 210500 | 210000 | 147 |
| 430 | 20241219 | 121100 | 77478540500 | 210500 | 210500 | 210500 | 210000 | 878 |
| 431 | 20241219 | 121000 | 77293936000 | 210500 | 210000 | 210500 | 210000 | 344 |
| 432 | 20241219 | 120900 | 77221652000 | 210000 | 210000 | 210500 | 210000 | 277 |
| 433 | 20241219 | 120800 | 77163439500 | 210500 | 210000 | 210500 | 210000 | 301 |
| 434 | 20241219 | 120700 | 77100148500 | 210500 | 211000 | 211000 | 210000 | 4084 |
| 435 | 20241219 | 120600 | 76241144500 | 210500 | 210500 | 211000 | 210000 | 1520 |
| 436 | 20241219 | 120500 | 75921184500 | 210500 | 210000 | 210500 | 209500 | 7742 |
| 437 | 20241219 | 120400 | 74295400500 | 209500 | 210000 | 210000 | 209500 | 359 |
| 438 | 20241219 | 120300 | 74220101500 | 210000 | 210000 | 210000 | 209500 | 474 |
| 439 | 20241219 | 120200 | 74120686500 | 210000 | 210000 | 210500 | 209500 | 4858 |
| 440 | 20241219 | 120100 | 73100503500 | 210000 | 210000 | 210500 | 210000 | 955 |
| 441 | 20241219 | 120000 | 72899906500 | 210000 | 210000 | 210500 | 210000 | 1097 |
| 442 | 20241219 | 115900 | 72669407000 | 210000 | 210500 | 210500 | 210000 | 689 |
| 443 | 20241219 | 115800 | 72524663500 | 210500 | 210500 | 210500 | 210000 | 328 |
| 444 | 20241219 | 115700 | 72455712500 | 210000 | 210500 | 210500 | 210000 | 623 |
| 445 | 20241219 | 115600 | 72324835000 | 210000 | 210000 | 210500 | 210000 | 435 |
| 446 | 20241219 | 115500 | 72233440000 | 210000 | 210000 | 210500 | 210000 | 340 |
| 447 | 20241219 | 115400 | 72161969000 | 210500 | 210500 | 210500 | 210000 | 182 |
| 448 | 20241219 | 115300 | 72123711500 | 210000 | 210000 | 210500 | 210000 | 463 |
| 449 | 20241219 | 115200 | 72026442000 | 210000 | 210000 | 210500 | 210000 | 273 |
| 450 | 20241219 | 115100 | 71969058000 | 210500 | 210500 | 210500 | 210000 | 1902 |
| 451 | 20241219 | 115000 | 71569536000 | 210500 | 210000 | 210500 | 210000 | 264 |
| 452 | 20241219 | 114900 | 71514036500 | 210500 | 210000 | 210500 | 210000 | 364 |
| 453 | 20241219 | 114800 | 71437567000 | 210000 | 210500 | 210500 | 210000 | 494 |
| 454 | 20241219 | 114700 | 71333663000 | 210000 | 210000 | 210500 | 210000 | 526 |
| 455 | 20241219 | 114600 | 71223135500 | 210500 | 210000 | 210500 | 210000 | 252 |
| 456 | 20241219 | 114500 | 71170161500 | 210500 | 211000 | 211000 | 210000 | 5939 |
| 457 | 20241219 | 114400 | 69919870000 | 211000 | 211000 | 211000 | 210500 | 1071 |
| 458 | 20241219 | 114300 | 69694370000 | 210500 | 211000 | 211000 | 210500 | 1959 |
| 459 | 20241219 | 114200 | 69281952500 | 210500 | 210500 | 211000 | 210500 | 607 |
| 460 | 20241219 | 114100 | 69154106000 | 210500 | 210500 | 211000 | 210500 | 547 |
| 461 | 20241219 | 114000 | 69038899500 | 211000 | 211000 | 211000 | 210500 | 468 |
| 462 | 20241219 | 113900 | 68940314500 | 210500 | 210500 | 211000 | 210500 | 389 |
| 463 | 20241219 | 113800 | 68858372500 | 211000 | 210500 | 211000 | 210500 | 192 |
| 464 | 20241219 | 113700 | 68817897500 | 211000 | 211000 | 211000 | 210500 | 184 |
| 465 | 20241219 | 113600 | 68779106000 | 210500 | 210500 | 211000 | 210500 | 235 |
| 466 | 20241219 | 113500 | 68729587000 | 211000 | 211000 | 211000 | 210500 | 302 |
| 467 | 20241219 | 113400 | 68665966500 | 210500 | 210500 | 211000 | 210500 | 474 |
| 468 | 20241219 | 113300 | 68566126000 | 210500 | 211000 | 211000 | 210500 | 402 |
| 469 | 20241219 | 113200 | 68481399000 | 211000 | 210500 | 211000 | 210500 | 433 |
| 470 | 20241219 | 113100 | 68390176500 | 210500 | 210500 | 211000 | 210500 | 293 |
| 471 | 20241219 | 113000 | 68328411500 | 211000 | 210500 | 211000 | 210500 | 301 |
| 472 | 20241219 | 112900 | 68264964500 | 211000 | 211000 | 211000 | 210500 | 418 |
| 473 | 20241219 | 112800 | 68176821000 | 211000 | 210500 | 211000 | 210500 | 266 |
| 474 | 20241219 | 112700 | 68120739000 | 211000 | 211000 | 211000 | 210500 | 340 |
| 475 | 20241219 | 112600 | 68049067000 | 210500 | 210500 | 211000 | 210500 | 570 |
| 476 | 20241219 | 112500 | 67928887500 | 211000 | 210500 | 211000 | 210500 | 453 |
| 477 | 20241219 | 112400 | 67833336000 | 211000 | 210500 | 211000 | 210500 | 627 |
| 478 | 20241219 | 112300 | 67701242500 | 210500 | 211000 | 211000 | 210500 | 326 |
| 479 | 20241219 | 112200 | 67632501000 | 211000 | 211000 | 211000 | 210500 | 359 |
| 480 | 20241219 | 112100 | 67556808000 | 211000 | 210500 | 211000 | 210500 | 2910 |
| 481 | 20241219 | 112000 | 66942853500 | 211000 | 210500 | 211000 | 210500 | 279 |
| 482 | 20241219 | 111900 | 66884074500 | 210500 | 211000 | 211000 | 210500 | 536 |
| 483 | 20241219 | 111800 | 66771026500 | 210500 | 210500 | 211000 | 210500 | 291 |
| 484 | 20241219 | 111700 | 66709685500 | 210500 | 210500 | 211000 | 210500 | 458 |
| 485 | 20241219 | 111600 | 66613165000 | 211000 | 210500 | 211000 | 210500 | 248 |
| 486 | 20241219 | 111500 | 66560909000 | 210500 | 210500 | 211000 | 210500 | 760 |
| 487 | 20241219 | 111400 | 66400677000 | 210500 | 211000 | 211000 | 210500 | 475 |
| 488 | 20241219 | 111300 | 66300616000 | 211000 | 210500 | 211000 | 210500 | 360 |
| 489 | 20241219 | 111200 | 66224741000 | 210500 | 210500 | 211000 | 210500 | 324 |
| 490 | 20241219 | 111100 | 66156445500 | 211000 | 210500 | 211000 | 210500 | 505 |
| 491 | 20241219 | 111000 | 66049980500 | 210500 | 211000 | 211000 | 210500 | 380 |
| 492 | 20241219 | 110900 | 65969841500 | 211000 | 210500 | 211000 | 210500 | 481 |
| 493 | 20241219 | 110800 | 65868444000 | 210500 | 211000 | 211000 | 210500 | 2090 |
| 494 | 20241219 | 110700 | 65428419500 | 210500 | 211000 | 211000 | 210500 | 355 |
| 495 | 20241219 | 110600 | 65353633000 | 211000 | 211000 | 211000 | 210500 | 487 |
| 496 | 20241219 | 110500 | 65250968000 | 211000 | 211000 | 211000 | 210500 | 519 |
| 497 | 20241219 | 110400 | 65141634000 | 211000 | 210500 | 211000 | 210500 | 302 |
| 498 | 20241219 | 110300 | 65078026500 | 210500 | 211500 | 211500 | 210500 | 7082 |
| 499 | 20241219 | 110200 | 63583745500 | 211000 | 211000 | 211500 | 211000 | 482 |
| 500 | 20241219 | 110100 | 63481917500 | 211000 | 211500 | 211500 | 211000 | 484 |
| 501 | 20241219 | 110000 | 63379610000 | 211500 | 211000 | 211500 | 211000 | 482 |
| 502 | 20241219 | 105900 | 63277715500 | 211500 | 211000 | 211500 | 211000 | 560 |
| 503 | 20241219 | 105800 | 63159341000 | 211500 | 211500 | 211500 | 211000 | 494 |
| 504 | 20241219 | 105700 | 63054895000 | 211500 | 211500 | 211500 | 211000 | 988 |
| 505 | 20241219 | 105600 | 62846235500 | 211500 | 211500 | 211500 | 211000 | 612 |
| 506 | 20241219 | 105500 | 62716863500 | 211500 | 211500 | 211500 | 211000 | 778 |
| 507 | 20241219 | 105400 | 62552491500 | 211500 | 211500 | 211500 | 211000 | 390 |
| 508 | 20241219 | 105300 | 62470023000 | 211500 | 211000 | 211500 | 211000 | 482 |
| 509 | 20241219 | 105200 | 62368136500 | 211500 | 211500 | 211500 | 211000 | 573 |
| 510 | 20241219 | 105100 | 62246985000 | 211500 | 211000 | 211500 | 210500 | 5530 |
| 511 | 20241219 | 105000 | 61080082500 | 211000 | 211000 | 211000 | 210500 | 499 |
| 512 | 20241219 | 104900 | 60974858000 | 210500 | 210500 | 211000 | 210500 | 241 |
| 513 | 20241219 | 104800 | 60924030000 | 211000 | 210500 | 211000 | 210000 | 1459 |
| 514 | 20241219 | 104700 | 60616813000 | 210500 | 210000 | 210500 | 210000 | 305 |
| 515 | 20241219 | 104600 | 60552675500 | 210000 | 210000 | 210500 | 210000 | 753 |
| 516 | 20241219 | 104500 | 60394280000 | 210500 | 210500 | 210500 | 210000 | 311 |
| 517 | 20241219 | 104400 | 60328865500 | 210500 | 210500 | 210500 | 210000 | 683 |
| 518 | 20241219 | 104300 | 60185137000 | 210500 | 210500 | 210500 | 210000 | 2251 |
| 519 | 20241219 | 104200 | 59712235000 | 210500 | 210500 | 210500 | 210000 | 544 |
| 520 | 20241219 | 104100 | 59597854500 | 210500 | 210500 | 210500 | 210000 | 445 |
| 521 | 20241219 | 104000 | 59504233000 | 210500 | 210500 | 210500 | 210000 | 1434 |
| 522 | 20241219 | 103900 | 59202452500 | 210500 | 210500 | 210500 | 210000 | 5060 |
| 523 | 20241219 | 103800 | 58137362500 | 210500 | 210500 | 210500 | 210000 | 431 |
| 524 | 20241219 | 103700 | 58046708000 | 210500 | 210000 | 210500 | 210000 | 1444 |
| 525 | 20241219 | 103600 | 57743080500 | 210000 | 210000 | 210500 | 210000 | 363 |
| 526 | 20241219 | 103500 | 57666739000 | 210000 | 210500 | 210500 | 210000 | 651 |
| 527 | 20241219 | 103400 | 57529912000 | 210000 | 210000 | 210500 | 210000 | 430 |
| 528 | 20241219 | 103300 | 57439501000 | 210000 | 210000 | 210500 | 210000 | 309 |
| 529 | 20241219 | 103200 | 57374525000 | 210500 | 210500 | 210500 | 210000 | 361 |
| 530 | 20241219 | 103100 | 57298650500 | 210000 | 210000 | 210500 | 210000 | 483 |
| 531 | 20241219 | 103000 | 57197148000 | 210000 | 210500 | 210500 | 210000 | 689 |
| 532 | 20241219 | 102900 | 57052378500 | 210500 | 210000 | 210500 | 210000 | 1280 |
| 533 | 20241219 | 102800 | 56783280000 | 210500 | 210000 | 210500 | 210000 | 696 |
| 534 | 20241219 | 102700 | 56637021500 | 210000 | 210000 | 210500 | 210000 | 356 |
| 535 | 20241219 | 102600 | 56562230500 | 210000 | 210500 | 210500 | 210000 | 915 |
| 536 | 20241219 | 102500 | 56370021000 | 210000 | 210500 | 210500 | 210000 | 778 |
| 537 | 20241219 | 102400 | 56206396000 | 210000 | 210500 | 210500 | 210000 | 348 |
| 538 | 20241219 | 102300 | 56133255500 | 210500 | 210500 | 210500 | 210000 | 481 |
| 539 | 20241219 | 102200 | 56032175500 | 210500 | 210000 | 210500 | 210000 | 343 |
| 540 | 20241219 | 102100 | 55960039500 | 210500 | 210500 | 210500 | 210000 | 667 |
| 541 | 20241219 | 102000 | 55819889000 | 210000 | 210500 | 210500 | 210000 | 351 |
| 542 | 20241219 | 101900 | 55746074000 | 210500 | 211000 | 211000 | 210000 | 10474 |
| 543 | 20241219 | 101800 | 53541134000 | 210500 | 210500 | 211000 | 210500 | 654 |
| 544 | 20241219 | 101700 | 53403203500 | 210500 | 211000 | 211000 | 210500 | 2141 |
| 545 | 20241219 | 101600 | 52951581500 | 211000 | 211000 | 211000 | 210500 | 607 |
| 546 | 20241219 | 101500 | 52823617500 | 210500 | 210500 | 211000 | 210500 | 612 |
| 547 | 20241219 | 101400 | 52694547000 | 211000 | 211000 | 211000 | 210500 | 1000 |
| 548 | 20241219 | 101300 | 52483829500 | 211000 | 211000 | 211000 | 210500 | 4781 |
| 549 | 20241219 | 101200 | 51475060500 | 211000 | 211000 | 211000 | 210500 | 526 |
| 550 | 20241219 | 101100 | 51364122500 | 211000 | 211000 | 211000 | 210500 | 505 |
| 551 | 20241219 | 101000 | 51257676500 | 211000 | 210500 | 211000 | 210500 | 176 |
| 552 | 20241219 | 100900 | 51220559500 | 210500 | 210500 | 211000 | 210500 | 457 |
| 553 | 20241219 | 100800 | 51124241000 | 211000 | 211000 | 211000 | 210500 | 215 |
| 554 | 20241219 | 100700 | 51078927000 | 210500 | 211000 | 211000 | 210500 | 521 |
| 555 | 20241219 | 100600 | 50969039500 | 211000 | 210500 | 211000 | 210500 | 395 |
| 556 | 20241219 | 100500 | 50885801000 | 211000 | 211000 | 211000 | 210500 | 243 |
| 557 | 20241219 | 100400 | 50834542500 | 211000 | 211000 | 211000 | 210500 | 1836 |
| 558 | 20241219 | 100300 | 50447958000 | 210500 | 211000 | 211000 | 210500 | 312 |
| 559 | 20241219 | 100200 | 50382189500 | 211000 | 211000 | 211500 | 210500 | 11115 |
| 560 | 20241219 | 100100 | 48036756000 | 211000 | 211000 | 211000 | 210500 | 1284 |
| 561 | 20241219 | 100000 | 47765857000 | 211000 | 210500 | 211000 | 210500 | 1135 |
| 562 | 20241219 | 095900 | 47526481500 | 211000 | 210500 | 211000 | 210000 | 8755 |
| 563 | 20241219 | 095800 | 45683124500 | 210000 | 210500 | 210500 | 210000 | 707 |
| 564 | 20241219 | 095700 | 45534372500 | 210000 | 210500 | 210500 | 210000 | 1058 |
| 565 | 20241219 | 095600 | 45311995500 | 210500 | 210000 | 210500 | 210000 | 622 |
| 566 | 20241219 | 095500 | 45181214000 | 210000 | 210000 | 210500 | 210000 | 808 |
| 567 | 20241219 | 095400 | 45011319000 | 210500 | 210000 | 210500 | 210000 | 546 |
| 568 | 20241219 | 095300 | 44896452500 | 210000 | 210500 | 210500 | 210000 | 1194 |
| 569 | 20241219 | 095200 | 44645417500 | 210000 | 210500 | 210500 | 210000 | 754 |
| 570 | 20241219 | 095100 | 44486750000 | 210500 | 210500 | 210500 | 210000 | 594 |
| 571 | 20241219 | 095000 | 44361912500 | 210000 | 210000 | 210500 | 210000 | 563 |
| 572 | 20241219 | 094900 | 44243534500 | 210500 | 210000 | 210500 | 210000 | 397 |
| 573 | 20241219 | 094800 | 44160099000 | 210000 | 210000 | 210500 | 210000 | 712 |
| 574 | 20241219 | 094700 | 44010367000 | 210500 | 210500 | 210500 | 210000 | 734 |
| 575 | 20241219 | 094600 | 43856005000 | 210000 | 210000 | 210500 | 210000 | 362 |
| 576 | 20241219 | 094500 | 43779865500 | 210000 | 210500 | 210500 | 210000 | 714 |
| 577 | 20241219 | 094400 | 43629656500 | 210500 | 210000 | 210500 | 210000 | 2094 |
| 578 | 20241219 | 094300 | 43189214500 | 210500 | 210500 | 210500 | 210000 | 444 |
| 579 | 20241219 | 094200 | 43095838500 | 210000 | 210000 | 210500 | 210000 | 438 |
| 580 | 20241219 | 094100 | 43003747500 | 210000 | 210500 | 210500 | 210000 | 653 |
| 581 | 20241219 | 094000 | 42866373000 | 210000 | 210000 | 210500 | 210000 | 769 |
| 582 | 20241219 | 093900 | 42704720500 | 210000 | 210500 | 210500 | 210000 | 673 |
| 583 | 20241219 | 093800 | 42563263000 | 210000 | 210500 | 210500 | 210000 | 1024 |
| 584 | 20241219 | 093700 | 42348141500 | 210000 | 210500 | 210500 | 210000 | 474 |
| 585 | 20241219 | 093600 | 42248573000 | 210500 | 210000 | 210500 | 210000 | 259 |
| 586 | 20241219 | 093500 | 42194115500 | 210500 | 210000 | 210500 | 210000 | 408 |
| 587 | 20241219 | 093400 | 42108354500 | 210000 | 210000 | 210500 | 210000 | 1564 |
| 588 | 20241219 | 093300 | 41779784500 | 210000 | 210500 | 210500 | 209500 | 2593 |
| 589 | 20241219 | 093200 | 41235269000 | 210500 | 210500 | 210500 | 210000 | 5992 |
| 590 | 20241219 | 093100 | 39976791500 | 210000 | 210500 | 210500 | 210000 | 399 |
| 591 | 20241219 | 093000 | 39892929000 | 210000 | 210000 | 210500 | 210000 | 1487 |
| 592 | 20241219 | 092900 | 39579947500 | 210000 | 210000 | 210500 | 209500 | 2966 |
| 593 | 20241219 | 092800 | 38957182000 | 209500 | 210000 | 210000 | 209500 | 1979 |
| 594 | 20241219 | 092700 | 38542239500 | 210000 | 209500 | 210000 | 209000 | 5048 |
| 595 | 20241219 | 092600 | 37484729000 | 209000 | 209000 | 209500 | 209000 | 3194 |
| 596 | 20241219 | 092500 | 36817083000 | 209500 | 209500 | 209500 | 209000 | 6360 |
| 597 | 20241219 | 092400 | 35487603000 | 209500 | 209000 | 209500 | 209000 | 1983 |
| 598 | 20241219 | 092300 | 35072981500 | 209500 | 209500 | 209500 | 209000 | 3122 |
| 599 | 20241219 | 092200 | 34420265500 | 209500 | 209500 | 209500 | 209000 | 1628 |
| 600 | 20241219 | 092100 | 34079832500 | 209000 | 209000 | 209500 | 209000 | 3285 |
| 601 | 20241219 | 092000 | 33393134500 | 209000 | 209500 | 209500 | 209000 | 2382 |
| 602 | 20241219 | 091900 | 32894498500 | 209500 | 210500 | 210500 | 209000 | 13793 |
| 603 | 20241219 | 091800 | 30001697500 | 210500 | 210000 | 210500 | 210000 | 2393 |
| 604 | 20241219 | 091700 | 29498661500 | 210000 | 210500 | 210500 | 210000 | 1775 |
| 605 | 20241219 | 091600 | 29125603000 | 210500 | 210000 | 210500 | 209500 | 4610 |
| 606 | 20241219 | 091500 | 28157550500 | 210000 | 210000 | 210000 | 209500 | 2838 |
| 607 | 20241219 | 091400 | 27562135500 | 210000 | 209500 | 210000 | 209000 | 6103 |
| 608 | 20241219 | 091300 | 26284338000 | 209000 | 209500 | 209500 | 209000 | 1976 |
| 609 | 20241219 | 091200 | 25871057500 | 209500 | 209000 | 209500 | 209000 | 3973 |
| 610 | 20241219 | 091100 | 25040648500 | 209500 | 209000 | 209500 | 209000 | 1823 |
| 611 | 20241219 | 091000 | 24659549500 | 209500 | 209500 | 209500 | 209000 | 4698 |
| 612 | 20241219 | 090900 | 23675843500 | 209500 | 209000 | 210500 | 209000 | 12989 |
| 613 | 20241219 | 090800 | 20951874500 | 209000 | 209000 | 209500 | 209000 | 2226 |
| 614 | 20241219 | 090700 | 20486417500 | 209000 | 209000 | 209500 | 209000 | 2216 |
| 615 | 20241219 | 090600 | 20023175500 | 209000 | 209500 | 209500 | 209000 | 2405 |
| 616 | 20241219 | 090500 | 19520317500 | 209500 | 210500 | 210500 | 209000 | 8099 |
| 617 | 20241219 | 090400 | 17822930500 | 210500 | 209000 | 211000 | 208500 | 12101 |
| 618 | 20241219 | 090300 | 15281557000 | 209000 | 208500 | 209000 | 208500 | 3491 |
| 619 | 20241219 | 090200 | 14552990000 | 209000 | 208000 | 210000 | 208000 | 12559 |
| 620 | 20241219 | 090100 | 11925773500 | 208500 | 209000 | 209000 | 207500 | 13924 |
| 621 | 20241219 | 090000 | 9025178000 | 208500 | 208500 | 209500 | 208000 | 42443 |