34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 185300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 3 | 20241218 | 185200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 4 | 20241218 | 185100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 5 | 20241218 | 185000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 6 | 20241218 | 184900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 7 | 20241218 | 184800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 8 | 20241218 | 184700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 9 | 20241218 | 184600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 10 | 20241218 | 184500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 11 | 20241218 | 184400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 12 | 20241218 | 184300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 13 | 20241218 | 184200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 14 | 20241218 | 184100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 15 | 20241218 | 184000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 16 | 20241218 | 183900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 17 | 20241218 | 183800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 18 | 20241218 | 183700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 19 | 20241218 | 183600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 20 | 20241218 | 183500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 21 | 20241218 | 183400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 22 | 20241218 | 183300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 23 | 20241218 | 183200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 24 | 20241218 | 183100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 25 | 20241218 | 183000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 26 | 20241218 | 182900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 27 | 20241218 | 182800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 28 | 20241218 | 182700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 29 | 20241218 | 182600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 30 | 20241218 | 182500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 31 | 20241218 | 182400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 32 | 20241218 | 182300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 33 | 20241218 | 182200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 34 | 20241218 | 182100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 35 | 20241218 | 182000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 36 | 20241218 | 181900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 37 | 20241218 | 181800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 38 | 20241218 | 181700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 39 | 20241218 | 181600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 40 | 20241218 | 181500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 41 | 20241218 | 181400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 42 | 20241218 | 181300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 43 | 20241218 | 181200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 44 | 20241218 | 181100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 45 | 20241218 | 181000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 46 | 20241218 | 180900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 47 | 20241218 | 180800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 48 | 20241218 | 180700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 49 | 20241218 | 180600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 50 | 20241218 | 180500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 51 | 20241218 | 180400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 52 | 20241218 | 180300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 53 | 20241218 | 180200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 54 | 20241218 | 180100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 55 | 20241218 | 180000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 56 | 20241218 | 175900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 57 | 20241218 | 175800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 58 | 20241218 | 175700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 59 | 20241218 | 175600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 60 | 20241218 | 175500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 61 | 20241218 | 175400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 62 | 20241218 | 175300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 63 | 20241218 | 175200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 64 | 20241218 | 175100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 65 | 20241218 | 175000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 66 | 20241218 | 174900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 67 | 20241218 | 174800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 68 | 20241218 | 174700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 69 | 20241218 | 174600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 70 | 20241218 | 174500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 71 | 20241218 | 174400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 72 | 20241218 | 174300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 73 | 20241218 | 174200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 74 | 20241218 | 174100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 75 | 20241218 | 174000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 76 | 20241218 | 173900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 77 | 20241218 | 173800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 78 | 20241218 | 173700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 79 | 20241218 | 173600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 80 | 20241218 | 173500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 81 | 20241218 | 173400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 82 | 20241218 | 173300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 83 | 20241218 | 173200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 84 | 20241218 | 173100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 85 | 20241218 | 173000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 86 | 20241218 | 172900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 87 | 20241218 | 172800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 88 | 20241218 | 172700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 89 | 20241218 | 172600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 90 | 20241218 | 172500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 91 | 20241218 | 172400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 92 | 20241218 | 172300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 93 | 20241218 | 172200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 94 | 20241218 | 172100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 95 | 20241218 | 172000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 96 | 20241218 | 171900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 97 | 20241218 | 171800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 98 | 20241218 | 171700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 99 | 20241218 | 171600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 100 | 20241218 | 171500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 101 | 20241218 | 171400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 102 | 20241218 | 171300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 103 | 20241218 | 171200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 104 | 20241218 | 171100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 105 | 20241218 | 171000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 106 | 20241218 | 170900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 107 | 20241218 | 170800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 108 | 20241218 | 170700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 109 | 20241218 | 170600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 110 | 20241218 | 170500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 111 | 20241218 | 170400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 112 | 20241218 | 170300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 113 | 20241218 | 170200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 114 | 20241218 | 170100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 115 | 20241218 | 170000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 116 | 20241218 | 165900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 117 | 20241218 | 165800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 118 | 20241218 | 165700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 119 | 20241218 | 165600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 120 | 20241218 | 165500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 121 | 20241218 | 165400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 122 | 20241218 | 165300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 123 | 20241218 | 165200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 124 | 20241218 | 165100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 125 | 20241218 | 165000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 126 | 20241218 | 164900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 127 | 20241218 | 164800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 128 | 20241218 | 164700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 129 | 20241218 | 164600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 130 | 20241218 | 164500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 131 | 20241218 | 164400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 132 | 20241218 | 164300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 133 | 20241218 | 164200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 134 | 20241218 | 164100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 135 | 20241218 | 164000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 136 | 20241218 | 163900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 137 | 20241218 | 163800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 138 | 20241218 | 163700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 139 | 20241218 | 163600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 140 | 20241218 | 163500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 141 | 20241218 | 163400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 142 | 20241218 | 163300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 143 | 20241218 | 163200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 144 | 20241218 | 163100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 145 | 20241218 | 163000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 146 | 20241218 | 162900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 147 | 20241218 | 162800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 148 | 20241218 | 162700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 149 | 20241218 | 162600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 150 | 20241218 | 162500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 151 | 20241218 | 162400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 152 | 20241218 | 162300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 153 | 20241218 | 162200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 154 | 20241218 | 162100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 155 | 20241218 | 162000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 156 | 20241218 | 161900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 157 | 20241218 | 161800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 158 | 20241218 | 161700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 159 | 20241218 | 161600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 160 | 20241218 | 161500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 161 | 20241218 | 161400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 162 | 20241218 | 161300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 163 | 20241218 | 161200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 164 | 20241218 | 161100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 165 | 20241218 | 161000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 166 | 20241218 | 160900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 167 | 20241218 | 160800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 168 | 20241218 | 160700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 169 | 20241218 | 160600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 170 | 20241218 | 160500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 171 | 20241218 | 160400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 172 | 20241218 | 160300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 173 | 20241218 | 160200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 174 | 20241218 | 160100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 175 | 20241218 | 160000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 176 | 20241218 | 155900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 177 | 20241218 | 155800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 178 | 20241218 | 155700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 179 | 20241218 | 155600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 180 | 20241218 | 155500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 181 | 20241218 | 155400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 182 | 20241218 | 155300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 183 | 20241218 | 155200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 184 | 20241218 | 155100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 185 | 20241218 | 155000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 186 | 20241218 | 154900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 187 | 20241218 | 154800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 188 | 20241218 | 154700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 189 | 20241218 | 154600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 190 | 20241218 | 154500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 191 | 20241218 | 154400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 192 | 20241218 | 154300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 193 | 20241218 | 154200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 194 | 20241218 | 154100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 195 | 20241218 | 154000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 196 | 20241218 | 153900 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 197 | 20241218 | 153800 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 198 | 20241218 | 153700 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 199 | 20241218 | 153600 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 200 | 20241218 | 153500 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 201 | 20241218 | 153400 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 202 | 20241218 | 153300 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 203 | 20241218 | 153200 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 204 | 20241218 | 153100 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 205 | 20241218 | 153000 | 61973280500 | 209500 | 209500 | 209500 | 209500 | 10804 |
| 206 | 20241218 | 152900 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 207 | 20241218 | 152800 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 208 | 20241218 | 152700 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 209 | 20241218 | 152600 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 210 | 20241218 | 152500 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 211 | 20241218 | 152400 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 212 | 20241218 | 152300 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 213 | 20241218 | 152200 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 214 | 20241218 | 152100 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 215 | 20241218 | 152000 | 59709842500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 216 | 20241218 | 151900 | 59709842500 | 210500 | 210500 | 210500 | 210000 | 501 |
| 217 | 20241218 | 151800 | 59604501500 | 210000 | 210000 | 210500 | 210000 | 224 |
| 218 | 20241218 | 151700 | 59557438500 | 210000 | 210500 | 210500 | 210000 | 352 |
| 219 | 20241218 | 151600 | 59483500500 | 210000 | 210000 | 210500 | 210000 | 175 |
| 220 | 20241218 | 151500 | 59446707500 | 210500 | 210000 | 210500 | 210000 | 422 |
| 221 | 20241218 | 151400 | 59357895000 | 210500 | 210000 | 210500 | 210000 | 457 |
| 222 | 20241218 | 151300 | 59261767000 | 210000 | 210500 | 210500 | 210000 | 496 |
| 223 | 20241218 | 151200 | 59157458000 | 210500 | 210500 | 210500 | 210000 | 906 |
| 224 | 20241218 | 151100 | 58966758000 | 210500 | 210000 | 210500 | 210000 | 113 |
| 225 | 20241218 | 151000 | 58942979000 | 210500 | 210500 | 210500 | 210000 | 157 |
| 226 | 20241218 | 150900 | 58909953500 | 210000 | 210500 | 210500 | 210000 | 377 |
| 227 | 20241218 | 150800 | 58830617500 | 210500 | 210500 | 210500 | 210000 | 314 |
| 228 | 20241218 | 150700 | 58764573500 | 210000 | 210500 | 210500 | 210000 | 230 |
| 229 | 20241218 | 150600 | 58716212500 | 210500 | 210000 | 210500 | 210000 | 148 |
| 230 | 20241218 | 150500 | 58685099000 | 210000 | 210500 | 210500 | 209500 | 243 |
| 231 | 20241218 | 150400 | 58634040500 | 210000 | 210000 | 210500 | 209500 | 145 |
| 232 | 20241218 | 150300 | 58603568000 | 210000 | 210000 | 210000 | 209500 | 361 |
| 233 | 20241218 | 150200 | 58527762500 | 210000 | 209500 | 210000 | 209500 | 326 |
| 234 | 20241218 | 150100 | 58459333500 | 210000 | 210000 | 210000 | 209500 | 315 |
| 235 | 20241218 | 150000 | 58393249500 | 210000 | 210000 | 210000 | 209500 | 1153 |
| 236 | 20241218 | 145900 | 58151232000 | 210000 | 210000 | 210000 | 209500 | 378 |
| 237 | 20241218 | 145800 | 58071857000 | 210000 | 210000 | 210000 | 209500 | 211 |
| 238 | 20241218 | 145700 | 58027564000 | 210000 | 210000 | 210000 | 209500 | 310 |
| 239 | 20241218 | 145600 | 57962496000 | 209500 | 210000 | 210000 | 209500 | 501 |
| 240 | 20241218 | 145500 | 57857507000 | 209500 | 209500 | 210000 | 209500 | 328 |
| 241 | 20241218 | 145400 | 57788763000 | 210000 | 209500 | 210000 | 209500 | 565 |
| 242 | 20241218 | 145300 | 57670363000 | 209500 | 209500 | 210000 | 209500 | 89 |
| 243 | 20241218 | 145200 | 57651704500 | 209500 | 209500 | 210000 | 209500 | 539 |
| 244 | 20241218 | 145100 | 57538776000 | 209500 | 210000 | 210000 | 209500 | 147 |
| 245 | 20241218 | 145000 | 57507960500 | 210000 | 210000 | 210000 | 209500 | 60 |
| 246 | 20241218 | 144900 | 57495374500 | 210000 | 210500 | 210500 | 209500 | 213 |
| 247 | 20241218 | 144800 | 57450677500 | 210000 | 210000 | 210500 | 210000 | 505 |
| 248 | 20241218 | 144700 | 57344618500 | 210000 | 210500 | 210500 | 210000 | 49 |
| 249 | 20241218 | 144600 | 57334317000 | 210000 | 210500 | 211000 | 210000 | 1290 |
| 250 | 20241218 | 144500 | 57063358000 | 211000 | 210000 | 211000 | 210000 | 131 |
| 251 | 20241218 | 144400 | 57035799000 | 210500 | 211000 | 211000 | 210000 | 907 |
| 252 | 20241218 | 144300 | 56844956500 | 211000 | 211000 | 211000 | 210500 | 593 |
| 253 | 20241218 | 144200 | 56720123000 | 211000 | 210000 | 211000 | 210000 | 577 |
| 254 | 20241218 | 144100 | 56598690000 | 211000 | 211000 | 211000 | 210000 | 599 |
| 255 | 20241218 | 144000 | 56472619500 | 211000 | 211000 | 211000 | 210500 | 146 |
| 256 | 20241218 | 143900 | 56441879000 | 211000 | 210500 | 211000 | 210000 | 141 |
| 257 | 20241218 | 143800 | 56412197000 | 210500 | 210500 | 211000 | 210000 | 612 |
| 258 | 20241218 | 143700 | 56283377500 | 210500 | 210500 | 210500 | 210000 | 168 |
| 259 | 20241218 | 143600 | 56248019500 | 210500 | 210500 | 210500 | 210000 | 60 |
| 260 | 20241218 | 143500 | 56235395000 | 210500 | 210500 | 211000 | 210000 | 369 |
| 261 | 20241218 | 143400 | 56157736500 | 210500 | 210000 | 211000 | 210000 | 635 |
| 262 | 20241218 | 143300 | 56024069500 | 210500 | 210000 | 210500 | 210000 | 599 |
| 263 | 20241218 | 143200 | 55898008000 | 210500 | 210500 | 210500 | 210500 | 77 |
| 264 | 20241218 | 143100 | 55881799500 | 210000 | 210500 | 211000 | 210000 | 265 |
| 265 | 20241218 | 143000 | 55826018000 | 210500 | 210500 | 211000 | 210500 | 234 |
| 266 | 20241218 | 142900 | 55776754500 | 211000 | 211000 | 211000 | 210500 | 78 |
| 267 | 20241218 | 142800 | 55760325000 | 211000 | 210500 | 211000 | 210500 | 273 |
| 268 | 20241218 | 142700 | 55702857000 | 210500 | 210500 | 210500 | 210000 | 108 |
| 269 | 20241218 | 142600 | 55680127500 | 210500 | 211000 | 211000 | 210000 | 459 |
| 270 | 20241218 | 142500 | 55583514000 | 211000 | 211000 | 211000 | 211000 | 15 |
| 271 | 20241218 | 142400 | 55580349000 | 211000 | 211000 | 211000 | 210500 | 55 |
| 272 | 20241218 | 142300 | 55568745000 | 210500 | 211000 | 211000 | 210500 | 246 |
| 273 | 20241218 | 142200 | 55516937500 | 211000 | 211000 | 211500 | 211000 | 142 |
| 274 | 20241218 | 142100 | 55486972000 | 211000 | 211500 | 211500 | 211000 | 211 |
| 275 | 20241218 | 142000 | 55442448500 | 211000 | 210500 | 211500 | 210500 | 740 |
| 276 | 20241218 | 141900 | 55286298500 | 211000 | 210000 | 211000 | 210000 | 1417 |
| 277 | 20241218 | 141800 | 54988383000 | 210000 | 210000 | 210000 | 209500 | 283 |
| 278 | 20241218 | 141700 | 54929049500 | 210000 | 210000 | 210000 | 209500 | 490 |
| 279 | 20241218 | 141600 | 54826151000 | 210000 | 210000 | 210000 | 209500 | 219 |
| 280 | 20241218 | 141500 | 54780164500 | 210000 | 209500 | 210000 | 209500 | 228 |
| 281 | 20241218 | 141400 | 54732386000 | 210000 | 209500 | 210000 | 209500 | 30 |
| 282 | 20241218 | 141300 | 54726094000 | 210000 | 210000 | 210000 | 209500 | 119 |
| 283 | 20241218 | 141200 | 54701156500 | 209500 | 209500 | 210000 | 209500 | 105 |
| 284 | 20241218 | 141100 | 54679155000 | 209500 | 209500 | 209500 | 209000 | 244 |
| 285 | 20241218 | 141000 | 54628038500 | 209500 | 209500 | 209500 | 209000 | 76 |
| 286 | 20241218 | 140900 | 54612122500 | 209000 | 209000 | 209000 | 208500 | 643 |
| 287 | 20241218 | 140800 | 54477736000 | 209000 | 209500 | 209500 | 209000 | 688 |
| 288 | 20241218 | 140700 | 54333943500 | 209000 | 209000 | 209500 | 208500 | 234 |
| 289 | 20241218 | 140600 | 54285036500 | 209000 | 209000 | 209500 | 208500 | 334 |
| 290 | 20241218 | 140500 | 54215231500 | 209000 | 209000 | 209500 | 208500 | 493 |
| 291 | 20241218 | 140400 | 54112191000 | 209500 | 209500 | 209500 | 209000 | 30 |
| 292 | 20241218 | 140300 | 54105908500 | 209500 | 208500 | 209500 | 208500 | 461 |
| 293 | 20241218 | 140200 | 54009549500 | 208500 | 209000 | 209000 | 208500 | 181 |
| 294 | 20241218 | 140100 | 53971802000 | 208500 | 209000 | 209000 | 208500 | 53 |
| 295 | 20241218 | 140000 | 53960725500 | 209000 | 208500 | 209500 | 208500 | 402 |
| 296 | 20241218 | 135900 | 53876708500 | 209000 | 209000 | 209500 | 208500 | 3871 |
| 297 | 20241218 | 135800 | 53068341500 | 209000 | 209500 | 209500 | 209000 | 351 |
| 298 | 20241218 | 135700 | 52994942000 | 209500 | 210000 | 210000 | 209000 | 3281 |
| 299 | 20241218 | 135600 | 52307960000 | 209500 | 209500 | 210000 | 209500 | 375 |
| 300 | 20241218 | 135500 | 52229244500 | 209500 | 210500 | 210500 | 209500 | 852 |
| 301 | 20241218 | 135400 | 52050393500 | 210500 | 210000 | 210500 | 210000 | 96 |
| 302 | 20241218 | 135300 | 52030223000 | 210000 | 210000 | 210500 | 210000 | 76 |
| 303 | 20241218 | 135200 | 52014256000 | 210500 | 210000 | 210500 | 210000 | 91 |
| 304 | 20241218 | 135100 | 51995139500 | 210000 | 210000 | 210500 | 210000 | 43 |
| 305 | 20241218 | 135000 | 51986100500 | 210500 | 210000 | 210500 | 210000 | 38 |
| 306 | 20241218 | 134900 | 51978113500 | 210000 | 210000 | 210500 | 210000 | 87 |
| 307 | 20241218 | 134800 | 51959837000 | 210500 | 210000 | 210500 | 210000 | 30 |
| 308 | 20241218 | 134700 | 51953533000 | 210500 | 210000 | 210500 | 210000 | 41 |
| 309 | 20241218 | 134600 | 51944915000 | 210000 | 210000 | 210500 | 210000 | 72 |
| 310 | 20241218 | 134500 | 51929785000 | 210500 | 210500 | 210500 | 210000 | 153 |
| 311 | 20241218 | 134400 | 51897648000 | 210000 | 210000 | 210500 | 209500 | 890 |
| 312 | 20241218 | 134300 | 51710686500 | 210000 | 210000 | 210500 | 209500 | 263 |
| 313 | 20241218 | 134200 | 51655501000 | 210000 | 210000 | 210500 | 209500 | 935 |
| 314 | 20241218 | 134100 | 51459194000 | 210000 | 210000 | 210500 | 210000 | 807 |
| 315 | 20241218 | 134000 | 51289698000 | 210000 | 210500 | 210500 | 210000 | 206 |
| 316 | 20241218 | 133900 | 51246428000 | 210000 | 210500 | 210500 | 210000 | 95 |
| 317 | 20241218 | 133800 | 51226463000 | 210000 | 211000 | 211000 | 210000 | 1215 |
| 318 | 20241218 | 133700 | 50970820500 | 210500 | 211000 | 211000 | 210500 | 710 |
| 319 | 20241218 | 133600 | 50821015500 | 211000 | 211000 | 211000 | 210500 | 29 |
| 320 | 20241218 | 133500 | 50814899000 | 211000 | 210500 | 211000 | 210500 | 67 |
| 321 | 20241218 | 133400 | 50800789000 | 210500 | 211000 | 211000 | 210500 | 54 |
| 322 | 20241218 | 133300 | 50789402000 | 210500 | 210500 | 211000 | 210500 | 47 |
| 323 | 20241218 | 133200 | 50779499500 | 210500 | 211000 | 211000 | 210500 | 77 |
| 324 | 20241218 | 133100 | 50763284500 | 211000 | 211000 | 211000 | 210500 | 36 |
| 325 | 20241218 | 133000 | 50755694000 | 211000 | 210000 | 211000 | 210000 | 1979 |
| 326 | 20241218 | 132900 | 50339119500 | 210500 | 210500 | 210500 | 210000 | 85 |
| 327 | 20241218 | 132800 | 50321228000 | 210000 | 210500 | 210500 | 210000 | 460 |
| 328 | 20241218 | 132700 | 50224605000 | 210000 | 210500 | 210500 | 210000 | 480 |
| 329 | 20241218 | 132600 | 50123570500 | 210500 | 211000 | 211000 | 210000 | 2178 |
| 330 | 20241218 | 132500 | 49665192500 | 210500 | 211000 | 211000 | 210500 | 554 |
| 331 | 20241218 | 132400 | 49548572000 | 211000 | 211000 | 211000 | 210500 | 177 |
| 332 | 20241218 | 132300 | 49511299500 | 210500 | 211000 | 211500 | 210500 | 918 |
| 333 | 20241218 | 132200 | 49317623000 | 211000 | 211000 | 211500 | 211000 | 799 |
| 334 | 20241218 | 132100 | 49149025500 | 211000 | 211000 | 211500 | 211000 | 351 |
| 335 | 20241218 | 132000 | 49074962000 | 211000 | 211000 | 211500 | 211000 | 158 |
| 336 | 20241218 | 131900 | 49041623000 | 211000 | 211000 | 211500 | 211000 | 50 |
| 337 | 20241218 | 131800 | 49031071000 | 211000 | 211000 | 211500 | 211000 | 75 |
| 338 | 20241218 | 131700 | 49015227000 | 211500 | 211500 | 211500 | 211000 | 73 |
| 339 | 20241218 | 131600 | 48999797500 | 211500 | 211000 | 211500 | 211000 | 55 |
| 340 | 20241218 | 131500 | 48988185000 | 211000 | 211500 | 211500 | 211000 | 2761 |
| 341 | 20241218 | 131400 | 48404584500 | 211500 | 212000 | 212000 | 211500 | 102 |
| 342 | 20241218 | 131300 | 48383003000 | 211500 | 211500 | 212000 | 211500 | 188 |
| 343 | 20241218 | 131200 | 48343210500 | 212000 | 211500 | 212000 | 211500 | 712 |
| 344 | 20241218 | 131100 | 48192621000 | 212000 | 211500 | 212000 | 211500 | 353 |
| 345 | 20241218 | 131000 | 48117958500 | 211500 | 212000 | 212000 | 211500 | 35 |
| 346 | 20241218 | 130900 | 48110548500 | 211500 | 211500 | 212000 | 211500 | 119 |
| 347 | 20241218 | 130800 | 48085328000 | 211500 | 211500 | 212000 | 211500 | 67 |
| 348 | 20241218 | 130700 | 48071131500 | 211500 | 212000 | 212000 | 211500 | 460 |
| 349 | 20241218 | 130600 | 47973618000 | 212000 | 211500 | 212000 | 211500 | 36 |
| 350 | 20241218 | 130500 | 47966002000 | 211500 | 211500 | 212000 | 211500 | 197 |
| 351 | 20241218 | 130400 | 47924333500 | 211500 | 211500 | 212000 | 211500 | 71 |
| 352 | 20241218 | 130300 | 47909314500 | 211500 | 212000 | 212000 | 211500 | 72 |
| 353 | 20241218 | 130200 | 47894085500 | 211500 | 212000 | 212000 | 211500 | 90 |
| 354 | 20241218 | 130100 | 47875048000 | 211500 | 212000 | 212000 | 211500 | 124 |
| 355 | 20241218 | 130000 | 47848804000 | 211500 | 212000 | 212000 | 211500 | 1362 |
| 356 | 20241218 | 125900 | 47560695500 | 212000 | 212000 | 212000 | 211500 | 662 |
| 357 | 20241218 | 125800 | 47420663000 | 211500 | 212000 | 212000 | 211500 | 77 |
| 358 | 20241218 | 125700 | 47404360500 | 212000 | 212000 | 212000 | 211500 | 84 |
| 359 | 20241218 | 125600 | 47386573000 | 211500 | 211500 | 212000 | 211500 | 125 |
| 360 | 20241218 | 125500 | 47360115000 | 212000 | 212000 | 212000 | 211500 | 266 |
| 361 | 20241218 | 125400 | 47303729500 | 212000 | 211500 | 212000 | 211500 | 403 |
| 362 | 20241218 | 125300 | 47218470000 | 211500 | 211500 | 212000 | 211500 | 94 |
| 363 | 20241218 | 125200 | 47198558500 | 211500 | 212000 | 212000 | 211500 | 100 |
| 364 | 20241218 | 125100 | 47177396500 | 212000 | 211500 | 212000 | 211500 | 159 |
| 365 | 20241218 | 125000 | 47143694500 | 212000 | 212000 | 212000 | 211500 | 253 |
| 366 | 20241218 | 124900 | 47090082000 | 212000 | 212000 | 212000 | 211500 | 61 |
| 367 | 20241218 | 124800 | 47077162000 | 212000 | 211500 | 212000 | 211500 | 94 |
| 368 | 20241218 | 124700 | 47057252500 | 212000 | 211500 | 212000 | 211500 | 65 |
| 369 | 20241218 | 124600 | 47043488000 | 212000 | 211500 | 212000 | 211000 | 1151 |
| 370 | 20241218 | 124500 | 46800041000 | 211500 | 212000 | 212000 | 211500 | 143 |
| 371 | 20241218 | 124400 | 46769779000 | 211500 | 212000 | 212000 | 211500 | 66 |
| 372 | 20241218 | 124300 | 46755802000 | 212000 | 212000 | 212000 | 211500 | 77 |
| 373 | 20241218 | 124200 | 46739491500 | 212000 | 211500 | 212000 | 211500 | 392 |
| 374 | 20241218 | 124100 | 46656454000 | 211500 | 211500 | 212000 | 211500 | 244 |
| 375 | 20241218 | 124000 | 46604768500 | 212000 | 212000 | 212000 | 211500 | 66 |
| 376 | 20241218 | 123900 | 46590789000 | 212000 | 212000 | 212000 | 211500 | 53 |
| 377 | 20241218 | 123800 | 46579563000 | 212000 | 211500 | 212000 | 211500 | 92 |
| 378 | 20241218 | 123700 | 46560088000 | 212000 | 212000 | 212500 | 211500 | 604 |
| 379 | 20241218 | 123600 | 46432040000 | 212000 | 212000 | 212500 | 212000 | 94 |
| 380 | 20241218 | 123500 | 46412088500 | 212500 | 212500 | 212500 | 212000 | 67 |
| 381 | 20241218 | 123400 | 46397859000 | 212500 | 212000 | 212500 | 212000 | 177 |
| 382 | 20241218 | 123300 | 46360289000 | 212500 | 212000 | 212500 | 212000 | 46 |
| 383 | 20241218 | 123200 | 46350516000 | 212000 | 212500 | 212500 | 212000 | 192 |
| 384 | 20241218 | 123100 | 46309783000 | 212000 | 212000 | 212500 | 212000 | 525 |
| 385 | 20241218 | 123000 | 46198467500 | 212000 | 212000 | 212000 | 211500 | 93 |
| 386 | 20241218 | 122900 | 46178764000 | 212000 | 211500 | 212000 | 211000 | 680 |
| 387 | 20241218 | 122800 | 46034938000 | 211000 | 211500 | 211500 | 211000 | 198 |
| 388 | 20241218 | 122700 | 45993101000 | 211000 | 211500 | 211500 | 211000 | 305 |
| 389 | 20241218 | 122600 | 45928718500 | 211500 | 211500 | 211500 | 211000 | 82 |
| 390 | 20241218 | 122500 | 45911390500 | 211000 | 211500 | 211500 | 211000 | 462 |
| 391 | 20241218 | 122400 | 45813693000 | 211500 | 211500 | 211500 | 211000 | 100 |
| 392 | 20241218 | 122300 | 45792567500 | 211500 | 212000 | 212000 | 211500 | 1757 |
| 393 | 20241218 | 122200 | 45420939000 | 211500 | 211500 | 212000 | 211500 | 268 |
| 394 | 20241218 | 122100 | 45364240000 | 212000 | 212000 | 212000 | 211500 | 81 |
| 395 | 20241218 | 122000 | 45347076000 | 212000 | 212000 | 212000 | 211500 | 70 |
| 396 | 20241218 | 121900 | 45332250500 | 212000 | 211500 | 212000 | 211500 | 101 |
| 397 | 20241218 | 121800 | 45310868000 | 212000 | 212000 | 212000 | 211500 | 83 |
| 398 | 20241218 | 121700 | 45293288500 | 211500 | 211500 | 212000 | 211500 | 86 |
| 399 | 20241218 | 121600 | 45275070000 | 212000 | 212000 | 212000 | 211500 | 425 |
| 400 | 20241218 | 121500 | 45185033000 | 212000 | 211500 | 212000 | 211500 | 137 |
| 401 | 20241218 | 121400 | 45155996500 | 212000 | 212000 | 212000 | 211500 | 69 |
| 402 | 20241218 | 121300 | 45141387000 | 211500 | 212000 | 212000 | 211500 | 170 |
| 403 | 20241218 | 121200 | 45105408000 | 212000 | 212000 | 212000 | 211500 | 94 |
| 404 | 20241218 | 121100 | 45085504500 | 212000 | 212000 | 212000 | 211500 | 371 |
| 405 | 20241218 | 121000 | 45006854500 | 212000 | 212000 | 212000 | 211500 | 77 |
| 406 | 20241218 | 120900 | 44990553500 | 211500 | 212000 | 212000 | 211500 | 386 |
| 407 | 20241218 | 120800 | 44908724000 | 211500 | 211500 | 212000 | 211500 | 70 |
| 408 | 20241218 | 120700 | 44893905000 | 212000 | 211500 | 212000 | 211500 | 103 |
| 409 | 20241218 | 120600 | 44872086500 | 212000 | 212000 | 212000 | 211500 | 192 |
| 410 | 20241218 | 120500 | 44831428000 | 212000 | 212000 | 212000 | 211500 | 284 |
| 411 | 20241218 | 120400 | 44771232500 | 211500 | 211500 | 212000 | 211500 | 844 |
| 412 | 20241218 | 120300 | 44592705000 | 211500 | 212000 | 212000 | 211500 | 167 |
| 413 | 20241218 | 120200 | 44557361500 | 212000 | 212000 | 212000 | 211500 | 108 |
| 414 | 20241218 | 120100 | 44534487000 | 212000 | 211500 | 212500 | 211500 | 143 |
| 415 | 20241218 | 120000 | 44504157000 | 211500 | 212000 | 212500 | 211500 | 111 |
| 416 | 20241218 | 115900 | 44480626500 | 211500 | 212500 | 212500 | 211500 | 345 |
| 417 | 20241218 | 115800 | 44407430500 | 212500 | 212500 | 212500 | 211500 | 142 |
| 418 | 20241218 | 115700 | 44377332000 | 212500 | 212500 | 212500 | 211500 | 182 |
| 419 | 20241218 | 115600 | 44338756000 | 212500 | 212500 | 212500 | 211500 | 115 |
| 420 | 20241218 | 115500 | 44314366500 | 212500 | 212000 | 212500 | 212000 | 133 |
| 421 | 20241218 | 115400 | 44286152500 | 212500 | 212500 | 212500 | 212000 | 134 |
| 422 | 20241218 | 115300 | 44257728500 | 212500 | 212500 | 212500 | 212000 | 223 |
| 423 | 20241218 | 115200 | 44210430000 | 212500 | 212500 | 212500 | 212000 | 179 |
| 424 | 20241218 | 115100 | 44172462000 | 212000 | 212500 | 212500 | 212000 | 120 |
| 425 | 20241218 | 115000 | 44147011500 | 212000 | 212500 | 212500 | 212000 | 454 |
| 426 | 20241218 | 114900 | 44050746000 | 212500 | 212500 | 212500 | 212000 | 138 |
| 427 | 20241218 | 114800 | 44021449000 | 212000 | 212500 | 212500 | 212000 | 264 |
| 428 | 20241218 | 114700 | 43965370000 | 212500 | 212000 | 212500 | 212000 | 117 |
| 429 | 20241218 | 114600 | 43940551500 | 212500 | 212500 | 212500 | 212000 | 394 |
| 430 | 20241218 | 114500 | 43856842000 | 212500 | 212000 | 212500 | 212000 | 96 |
| 431 | 20241218 | 114400 | 43836474000 | 212500 | 212000 | 212500 | 212000 | 67 |
| 432 | 20241218 | 114300 | 43822253500 | 212500 | 212500 | 212500 | 212000 | 95 |
| 433 | 20241218 | 114200 | 43802089000 | 212000 | 212000 | 212500 | 212000 | 230 |
| 434 | 20241218 | 114100 | 43753237500 | 212500 | 212000 | 212500 | 212000 | 144 |
| 435 | 20241218 | 114000 | 43722679500 | 212000 | 212000 | 212500 | 211500 | 1095 |
| 436 | 20241218 | 113900 | 43490534000 | 212500 | 212500 | 212500 | 212000 | 89 |
| 437 | 20241218 | 113800 | 43471653000 | 212500 | 212500 | 212500 | 212000 | 679 |
| 438 | 20241218 | 113700 | 43327626500 | 212000 | 212500 | 212500 | 212000 | 123 |
| 439 | 20241218 | 113600 | 43301540500 | 212000 | 212500 | 212500 | 212000 | 70 |
| 440 | 20241218 | 113500 | 43286678000 | 212000 | 212500 | 213000 | 212000 | 640 |
| 441 | 20241218 | 113400 | 43150748000 | 212500 | 212500 | 213000 | 212500 | 96 |
| 442 | 20241218 | 113300 | 43130331500 | 213000 | 212500 | 213000 | 212500 | 108 |
| 443 | 20241218 | 113200 | 43107359000 | 213000 | 213000 | 213000 | 212500 | 61 |
| 444 | 20241218 | 113100 | 43094385000 | 213000 | 213000 | 213000 | 212500 | 118 |
| 445 | 20241218 | 113000 | 43069288000 | 213000 | 213000 | 213000 | 212500 | 92 |
| 446 | 20241218 | 112900 | 43049716500 | 213000 | 212500 | 213000 | 212500 | 124 |
| 447 | 20241218 | 112800 | 43023353500 | 212500 | 213000 | 213000 | 212500 | 250 |
| 448 | 20241218 | 112700 | 42970140500 | 212500 | 212500 | 213000 | 212500 | 80 |
| 449 | 20241218 | 112600 | 42953137500 | 213000 | 212500 | 213000 | 212500 | 101 |
| 450 | 20241218 | 112500 | 42931647500 | 213000 | 213000 | 213000 | 212500 | 173 |
| 451 | 20241218 | 112400 | 42894843000 | 213000 | 212500 | 213000 | 212500 | 244 |
| 452 | 20241218 | 112300 | 42842880000 | 212500 | 212500 | 213000 | 212500 | 135 |
| 453 | 20241218 | 112200 | 42814168000 | 213000 | 212500 | 213000 | 212000 | 1399 |
| 454 | 20241218 | 112100 | 42516880500 | 212500 | 212000 | 212500 | 212000 | 168 |
| 455 | 20241218 | 112000 | 42481215000 | 212000 | 212500 | 212500 | 212000 | 183 |
| 456 | 20241218 | 111900 | 42442368000 | 212500 | 212000 | 212500 | 212000 | 149 |
| 457 | 20241218 | 111800 | 42410723000 | 212500 | 212500 | 212500 | 212000 | 144 |
| 458 | 20241218 | 111700 | 42380160000 | 212000 | 212500 | 212500 | 212000 | 190 |
| 459 | 20241218 | 111600 | 42339870500 | 212000 | 212000 | 212500 | 212000 | 364 |
| 460 | 20241218 | 111500 | 42262640500 | 212500 | 212500 | 212500 | 212000 | 138 |
| 461 | 20241218 | 111400 | 42233370500 | 212000 | 212500 | 212500 | 212000 | 327 |
| 462 | 20241218 | 111300 | 42164023500 | 212000 | 212500 | 213000 | 212000 | 245 |
| 463 | 20241218 | 111200 | 42111974000 | 212500 | 212500 | 212500 | 212000 | 228 |
| 464 | 20241218 | 111100 | 42063557500 | 212000 | 212500 | 212500 | 211500 | 424 |
| 465 | 20241218 | 111000 | 41973591000 | 212000 | 212500 | 213000 | 211500 | 1148 |
| 466 | 20241218 | 110900 | 41729775000 | 212500 | 212000 | 212500 | 211500 | 274 |
| 467 | 20241218 | 110800 | 41671707500 | 212000 | 212000 | 212000 | 211500 | 112 |
| 468 | 20241218 | 110700 | 41647990000 | 212000 | 212500 | 212500 | 211500 | 159 |
| 469 | 20241218 | 110600 | 41614282500 | 212000 | 212500 | 212500 | 212000 | 679 |
| 470 | 20241218 | 110500 | 41470082500 | 212500 | 212000 | 212500 | 212000 | 181 |
| 471 | 20241218 | 110400 | 41431685500 | 212000 | 212000 | 212500 | 211500 | 457 |
| 472 | 20241218 | 110300 | 41334803500 | 212500 | 212500 | 212500 | 212000 | 133 |
| 473 | 20241218 | 110200 | 41306572000 | 212500 | 212500 | 212500 | 212000 | 213 |
| 474 | 20241218 | 110100 | 41261383000 | 212500 | 213000 | 213000 | 212000 | 326 |
| 475 | 20241218 | 110000 | 41192160500 | 212500 | 212000 | 213000 | 212000 | 188 |
| 476 | 20241218 | 105900 | 41152203500 | 212500 | 212500 | 213000 | 212000 | 751 |
| 477 | 20241218 | 105800 | 40992640500 | 213000 | 213000 | 213000 | 212500 | 591 |
| 478 | 20241218 | 105700 | 40866805000 | 212500 | 212500 | 213000 | 212500 | 189 |
| 479 | 20241218 | 105600 | 40826620000 | 212500 | 212500 | 213000 | 212000 | 159 |
| 480 | 20241218 | 105500 | 40792860000 | 212500 | 212500 | 213000 | 212000 | 226 |
| 481 | 20241218 | 105400 | 40744843000 | 213000 | 212000 | 213000 | 212000 | 1329 |
| 482 | 20241218 | 105300 | 40462512000 | 212000 | 212000 | 212500 | 212000 | 248 |
| 483 | 20241218 | 105200 | 40409915000 | 212500 | 213000 | 213000 | 212000 | 166 |
| 484 | 20241218 | 105100 | 40374643500 | 212500 | 213000 | 213000 | 212000 | 840 |
| 485 | 20241218 | 105000 | 40196322000 | 212500 | 212500 | 213000 | 212000 | 378 |
| 486 | 20241218 | 104900 | 40116012000 | 212500 | 212000 | 213000 | 212000 | 375 |
| 487 | 20241218 | 104800 | 40036315000 | 212000 | 212500 | 212500 | 212000 | 237 |
| 488 | 20241218 | 104700 | 39985973500 | 212500 | 212000 | 212500 | 212000 | 1499 |
| 489 | 20241218 | 104600 | 39668160000 | 212000 | 212500 | 212500 | 211500 | 2122 |
| 490 | 20241218 | 104500 | 39218303500 | 212500 | 213500 | 213500 | 212000 | 2331 |
| 491 | 20241218 | 104400 | 38722434500 | 213500 | 213000 | 213500 | 213000 | 118 |
| 492 | 20241218 | 104300 | 38697274000 | 213500 | 213500 | 213500 | 213000 | 120 |
| 493 | 20241218 | 104200 | 38671676000 | 213500 | 212500 | 213500 | 212500 | 169 |
| 494 | 20241218 | 104100 | 38635673500 | 213000 | 213000 | 213500 | 212500 | 993 |
| 495 | 20241218 | 104000 | 38424194000 | 213000 | 212500 | 213000 | 212500 | 396 |
| 496 | 20241218 | 103900 | 38339979000 | 212500 | 213500 | 213500 | 212500 | 901 |
| 497 | 20241218 | 103800 | 38148068500 | 213000 | 214000 | 214000 | 213000 | 1559 |
| 498 | 20241218 | 103700 | 37815516000 | 214000 | 214000 | 214000 | 213500 | 1565 |
| 499 | 20241218 | 103600 | 37480639500 | 214000 | 214000 | 214000 | 213500 | 69 |
| 500 | 20241218 | 103500 | 37465885500 | 213500 | 214000 | 214000 | 213500 | 226 |
| 501 | 20241218 | 103400 | 37417574500 | 214000 | 213500 | 214000 | 213500 | 139 |
| 502 | 20241218 | 103300 | 37387865500 | 213500 | 213500 | 214000 | 213500 | 159 |
| 503 | 20241218 | 103200 | 37353894000 | 214000 | 214000 | 214000 | 213500 | 81 |
| 504 | 20241218 | 103100 | 37336579500 | 213500 | 214000 | 214000 | 213500 | 272 |
| 505 | 20241218 | 103000 | 37278410000 | 214000 | 213500 | 214000 | 213500 | 748 |
| 506 | 20241218 | 102900 | 37118635000 | 214000 | 214000 | 214000 | 213500 | 1177 |
| 507 | 20241218 | 102800 | 36866793000 | 214000 | 214000 | 214000 | 213500 | 197 |
| 508 | 20241218 | 102700 | 36824666500 | 213500 | 214000 | 214000 | 213500 | 1150 |
| 509 | 20241218 | 102600 | 36579101000 | 214000 | 213500 | 214000 | 213500 | 150 |
| 510 | 20241218 | 102500 | 36547012500 | 214000 | 214500 | 214500 | 214000 | 968 |
| 511 | 20241218 | 102400 | 36339846000 | 214500 | 214500 | 214500 | 214000 | 88 |
| 512 | 20241218 | 102300 | 36320975000 | 214500 | 214000 | 214500 | 214000 | 362 |
| 513 | 20241218 | 102200 | 36243359000 | 214000 | 214000 | 214500 | 214000 | 295 |
| 514 | 20241218 | 102100 | 36180212000 | 214500 | 214000 | 214500 | 214000 | 168 |
| 515 | 20241218 | 102000 | 36144230000 | 214500 | 214500 | 214500 | 214000 | 180 |
| 516 | 20241218 | 101900 | 36105629500 | 214500 | 214500 | 215000 | 214500 | 189 |
| 517 | 20241218 | 101800 | 36065060500 | 214500 | 215000 | 215000 | 214500 | 233 |
| 518 | 20241218 | 101700 | 36015067500 | 214500 | 214500 | 215000 | 214000 | 531 |
| 519 | 20241218 | 101600 | 35901194500 | 214000 | 214500 | 214500 | 214000 | 206 |
| 520 | 20241218 | 101500 | 35857027000 | 214500 | 215000 | 215000 | 214000 | 1461 |
| 521 | 20241218 | 101400 | 35543484000 | 215000 | 215000 | 215000 | 214500 | 870 |
| 522 | 20241218 | 101300 | 35356741500 | 215000 | 215000 | 215000 | 214500 | 366 |
| 523 | 20241218 | 101200 | 35278074500 | 215000 | 215000 | 215000 | 214500 | 122 |
| 524 | 20241218 | 101100 | 35251859500 | 214500 | 214000 | 214500 | 214000 | 696 |
| 525 | 20241218 | 101000 | 35102601000 | 214000 | 214500 | 215000 | 214000 | 709 |
| 526 | 20241218 | 100900 | 34950527500 | 214500 | 214500 | 215000 | 214000 | 777 |
| 527 | 20241218 | 100800 | 34783924500 | 214000 | 215000 | 215500 | 214000 | 1589 |
| 528 | 20241218 | 100700 | 34442823500 | 215500 | 215000 | 215500 | 215000 | 122 |
| 529 | 20241218 | 100600 | 34416553500 | 215000 | 215000 | 215500 | 215000 | 755 |
| 530 | 20241218 | 100500 | 34254143000 | 215500 | 215000 | 215500 | 215000 | 456 |
| 531 | 20241218 | 100400 | 34156084500 | 215000 | 215000 | 215500 | 214500 | 742 |
| 532 | 20241218 | 100300 | 33996562500 | 215500 | 215000 | 215500 | 214500 | 972 |
| 533 | 20241218 | 100200 | 33787536500 | 215500 | 217000 | 217000 | 215500 | 5242 |
| 534 | 20241218 | 100100 | 32654049000 | 217000 | 217000 | 217000 | 216500 | 4031 |
| 535 | 20241218 | 100000 | 31779334500 | 217000 | 217000 | 217000 | 216500 | 3270 |
| 536 | 20241218 | 095900 | 31069813000 | 217000 | 216500 | 217000 | 216500 | 3073 |
| 537 | 20241218 | 095800 | 30403123500 | 217000 | 217000 | 217000 | 216500 | 864 |
| 538 | 20241218 | 095700 | 30215749000 | 217000 | 217000 | 217000 | 216500 | 1419 |
| 539 | 20241218 | 095600 | 29908078000 | 217000 | 217000 | 217000 | 216500 | 1582 |
| 540 | 20241218 | 095500 | 29564900500 | 216500 | 216500 | 217000 | 216000 | 1235 |
| 541 | 20241218 | 095400 | 29297472000 | 216000 | 216500 | 216500 | 216000 | 2147 |
| 542 | 20241218 | 095300 | 28832671000 | 216500 | 216000 | 216500 | 215500 | 2857 |
| 543 | 20241218 | 095200 | 28215508000 | 216000 | 216000 | 216000 | 215500 | 686 |
| 544 | 20241218 | 095100 | 28067362000 | 215500 | 216000 | 216000 | 215000 | 2242 |
| 545 | 20241218 | 095000 | 27584002500 | 216000 | 216000 | 216500 | 215500 | 4288 |
| 546 | 20241218 | 094900 | 26657493500 | 216500 | 216500 | 216500 | 216000 | 1793 |
| 547 | 20241218 | 094800 | 26269617500 | 216500 | 216500 | 216500 | 216000 | 1276 |
| 548 | 20241218 | 094700 | 25993419000 | 216000 | 216500 | 216500 | 216000 | 957 |
| 549 | 20241218 | 094600 | 25786299500 | 216500 | 216000 | 216500 | 215500 | 2580 |
| 550 | 20241218 | 094500 | 25228434000 | 216000 | 216000 | 216500 | 215500 | 3306 |
| 551 | 20241218 | 094400 | 24514316500 | 215500 | 215500 | 216000 | 215000 | 1396 |
| 552 | 20241218 | 094300 | 24213381500 | 215000 | 214500 | 215500 | 214500 | 719 |
| 553 | 20241218 | 094200 | 24058760500 | 214500 | 214500 | 215000 | 214000 | 2287 |
| 554 | 20241218 | 094100 | 23568226000 | 214500 | 215000 | 215000 | 214500 | 1157 |
| 555 | 20241218 | 094000 | 23319586000 | 215000 | 215000 | 215500 | 214500 | 1313 |
| 556 | 20241218 | 093900 | 23037197000 | 215000 | 214000 | 215000 | 214000 | 987 |
| 557 | 20241218 | 093800 | 22825518000 | 214500 | 213500 | 214500 | 213500 | 2803 |
| 558 | 20241218 | 093700 | 22225612500 | 213500 | 213500 | 214000 | 213000 | 1020 |
| 559 | 20241218 | 093600 | 22007650000 | 213500 | 213000 | 214000 | 213000 | 2673 |
| 560 | 20241218 | 093500 | 21437505500 | 213500 | 214500 | 215000 | 213000 | 2154 |
| 561 | 20241218 | 093400 | 20976878500 | 214500 | 215000 | 215500 | 214000 | 2308 |
| 562 | 20241218 | 093300 | 20481644000 | 215000 | 215000 | 215500 | 215000 | 545 |
| 563 | 20241218 | 093200 | 20364340000 | 215500 | 216000 | 216000 | 214500 | 2405 |
| 564 | 20241218 | 093100 | 19845669500 | 216500 | 216500 | 217000 | 216000 | 2631 |
| 565 | 20241218 | 093000 | 19276158500 | 216500 | 216000 | 216500 | 215500 | 6102 |
| 566 | 20241218 | 092900 | 17956607000 | 216000 | 215500 | 216000 | 214500 | 2772 |
| 567 | 20241218 | 092800 | 17359842000 | 215000 | 215000 | 215500 | 215000 | 509 |
| 568 | 20241218 | 092700 | 17250330500 | 215500 | 215000 | 215500 | 215000 | 386 |
| 569 | 20241218 | 092600 | 17167187500 | 215000 | 215000 | 215500 | 215000 | 1458 |
| 570 | 20241218 | 092500 | 16853438000 | 215000 | 214500 | 215000 | 214000 | 2167 |
| 571 | 20241218 | 092400 | 16388126500 | 214000 | 216000 | 216000 | 214000 | 5687 |
| 572 | 20241218 | 092300 | 15166554000 | 215500 | 215500 | 216000 | 215500 | 1254 |
| 573 | 20241218 | 092200 | 14895957500 | 215500 | 215000 | 216000 | 214500 | 4699 |
| 574 | 20241218 | 092100 | 13884863000 | 215000 | 214000 | 215000 | 214000 | 3579 |
| 575 | 20241218 | 092000 | 13117539500 | 214500 | 214500 | 214500 | 214000 | 361 |
| 576 | 20241218 | 091900 | 13040140000 | 214000 | 214000 | 215000 | 213500 | 3045 |
| 577 | 20241218 | 091800 | 12386886000 | 213500 | 214000 | 215000 | 213500 | 8168 |
| 578 | 20241218 | 091700 | 10637101500 | 213500 | 213500 | 214000 | 213500 | 2288 |
| 579 | 20241218 | 091600 | 10147588000 | 213500 | 213500 | 214000 | 213500 | 5335 |
| 580 | 20241218 | 091500 | 9007267500 | 213000 | 213500 | 213500 | 212500 | 588 |
| 581 | 20241218 | 091400 | 8882044500 | 212000 | 213000 | 213500 | 212000 | 2275 |
| 582 | 20241218 | 091300 | 8397288000 | 213000 | 212500 | 213500 | 212000 | 3156 |
| 583 | 20241218 | 091200 | 7725660000 | 212500 | 212500 | 213000 | 212500 | 530 |
| 584 | 20241218 | 091100 | 7612872500 | 213000 | 212500 | 213000 | 212000 | 1181 |
| 585 | 20241218 | 091000 | 7361805000 | 212500 | 213000 | 213000 | 211500 | 1880 |
| 586 | 20241218 | 090900 | 6962573000 | 212500 | 213500 | 213500 | 212000 | 3739 |
| 587 | 20241218 | 090800 | 6166270500 | 213500 | 213000 | 213500 | 212500 | 1414 |
| 588 | 20241218 | 090700 | 5865062500 | 213000 | 213000 | 213500 | 212500 | 4543 |
| 589 | 20241218 | 090600 | 4897401500 | 213000 | 212500 | 213500 | 212000 | 6383 |
| 590 | 20241218 | 090500 | 3538404000 | 212500 | 212500 | 213000 | 211500 | 4640 |
| 591 | 20241218 | 090400 | 2552847500 | 212000 | 211000 | 212500 | 211000 | 6745 |
| 592 | 20241218 | 090300 | 1125199500 | 211000 | 209000 | 211000 | 209000 | 2345 |
| 593 | 20241218 | 090200 | 632031000 | 209500 | 208500 | 209500 | 208500 | 231 |
| 594 | 20241218 | 090100 | 583748500 | 208500 | 208500 | 209000 | 207500 | 546 |
| 595 | 20241218 | 090000 | 470018000 | 209000 | 208500 | 210000 | 208000 | 2246 |