35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 3 | 20241219 | 185300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 4 | 20241219 | 185200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 5 | 20241219 | 185100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 6 | 20241219 | 185000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 7 | 20241219 | 184900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 8 | 20241219 | 184800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 9 | 20241219 | 184700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 10 | 20241219 | 184600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 11 | 20241219 | 184500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 12 | 20241219 | 184400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 13 | 20241219 | 184300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 14 | 20241219 | 184200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 15 | 20241219 | 184100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 16 | 20241219 | 184000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 17 | 20241219 | 183900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 18 | 20241219 | 183800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 19 | 20241219 | 183700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 20 | 20241219 | 183600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 21 | 20241219 | 183500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 22 | 20241219 | 183400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 23 | 20241219 | 183300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 24 | 20241219 | 183200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 25 | 20241219 | 183100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 26 | 20241219 | 183000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 27 | 20241219 | 182900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 28 | 20241219 | 182800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 29 | 20241219 | 182700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 30 | 20241219 | 182600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 31 | 20241219 | 182500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 32 | 20241219 | 182400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 33 | 20241219 | 182300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 34 | 20241219 | 182200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 35 | 20241219 | 182100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 36 | 20241219 | 182000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 37 | 20241219 | 181900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 38 | 20241219 | 181800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 39 | 20241219 | 181700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 40 | 20241219 | 181600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 41 | 20241219 | 181500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 42 | 20241219 | 181400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 43 | 20241219 | 181300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 44 | 20241219 | 181200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 45 | 20241219 | 181100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 46 | 20241219 | 181000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 47 | 20241219 | 180900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 48 | 20241219 | 180800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 49 | 20241219 | 180700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 50 | 20241219 | 180600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 51 | 20241219 | 180500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 52 | 20241219 | 180400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 53 | 20241219 | 180300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 54 | 20241219 | 180200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 55 | 20241219 | 180100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 56 | 20241219 | 180000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 57 | 20241219 | 175900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 58 | 20241219 | 175800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 59 | 20241219 | 175700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 60 | 20241219 | 175600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 61 | 20241219 | 175500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 62 | 20241219 | 175400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 63 | 20241219 | 175300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 64 | 20241219 | 175200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 65 | 20241219 | 175100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 66 | 20241219 | 175000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 67 | 20241219 | 174900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 68 | 20241219 | 174800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 69 | 20241219 | 174700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 70 | 20241219 | 174600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 71 | 20241219 | 174500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 72 | 20241219 | 174400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 73 | 20241219 | 174300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 74 | 20241219 | 174200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 75 | 20241219 | 174100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 76 | 20241219 | 174000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 77 | 20241219 | 173900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 78 | 20241219 | 173800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 79 | 20241219 | 173700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 80 | 20241219 | 173600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 81 | 20241219 | 173500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 82 | 20241219 | 173400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 83 | 20241219 | 173300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 84 | 20241219 | 173200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 85 | 20241219 | 173100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 86 | 20241219 | 173000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 87 | 20241219 | 172900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 88 | 20241219 | 172800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 89 | 20241219 | 172700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 90 | 20241219 | 172600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 91 | 20241219 | 172500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 92 | 20241219 | 172400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 93 | 20241219 | 172300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 94 | 20241219 | 172200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 95 | 20241219 | 172100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 96 | 20241219 | 172000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 97 | 20241219 | 171900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 98 | 20241219 | 171800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 99 | 20241219 | 171700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 100 | 20241219 | 171600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 101 | 20241219 | 171500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 102 | 20241219 | 171400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 103 | 20241219 | 171300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 104 | 20241219 | 171200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 105 | 20241219 | 171100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 106 | 20241219 | 171000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 107 | 20241219 | 170900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 108 | 20241219 | 170800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 109 | 20241219 | 170700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 110 | 20241219 | 170600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 111 | 20241219 | 170500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 112 | 20241219 | 170400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 113 | 20241219 | 170300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 114 | 20241219 | 170200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 115 | 20241219 | 170100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 116 | 20241219 | 170000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 117 | 20241219 | 165900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 118 | 20241219 | 165800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 119 | 20241219 | 165700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 120 | 20241219 | 165600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 121 | 20241219 | 165500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 122 | 20241219 | 165400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 123 | 20241219 | 165300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 124 | 20241219 | 165200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 125 | 20241219 | 165100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 126 | 20241219 | 165000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 127 | 20241219 | 164900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 128 | 20241219 | 164800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 129 | 20241219 | 164700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 130 | 20241219 | 164600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 131 | 20241219 | 164500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 132 | 20241219 | 164400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 133 | 20241219 | 164300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 134 | 20241219 | 164200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 135 | 20241219 | 164100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 136 | 20241219 | 164000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 137 | 20241219 | 163900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 138 | 20241219 | 163800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 139 | 20241219 | 163700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 140 | 20241219 | 163600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 141 | 20241219 | 163500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 142 | 20241219 | 163400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 143 | 20241219 | 163300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 144 | 20241219 | 163200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 145 | 20241219 | 163100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 146 | 20241219 | 163000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 147 | 20241219 | 162900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 148 | 20241219 | 162800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 149 | 20241219 | 162700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 150 | 20241219 | 162600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 151 | 20241219 | 162500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 152 | 20241219 | 162400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 153 | 20241219 | 162300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 154 | 20241219 | 162200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 155 | 20241219 | 162100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 156 | 20241219 | 162000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 157 | 20241219 | 161900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 158 | 20241219 | 161800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 159 | 20241219 | 161700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 160 | 20241219 | 161600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 161 | 20241219 | 161500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 162 | 20241219 | 161400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 163 | 20241219 | 161300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 164 | 20241219 | 161200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 165 | 20241219 | 161100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 166 | 20241219 | 161000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 167 | 20241219 | 160900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 168 | 20241219 | 160800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 169 | 20241219 | 160700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 170 | 20241219 | 160600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 171 | 20241219 | 160500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 172 | 20241219 | 160400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 173 | 20241219 | 160300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 174 | 20241219 | 160200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 175 | 20241219 | 160100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 176 | 20241219 | 160000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 177 | 20241219 | 155900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 178 | 20241219 | 155800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 179 | 20241219 | 155700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 180 | 20241219 | 155600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 181 | 20241219 | 155500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 182 | 20241219 | 155400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 183 | 20241219 | 155300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 184 | 20241219 | 155200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 185 | 20241219 | 155100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 186 | 20241219 | 155000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 187 | 20241219 | 154900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 188 | 20241219 | 154800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 189 | 20241219 | 154700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 190 | 20241219 | 154600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 191 | 20241219 | 154500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 192 | 20241219 | 154400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 193 | 20241219 | 154300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 194 | 20241219 | 154200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 195 | 20241219 | 154100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 196 | 20241219 | 154000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 197 | 20241219 | 153900 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 198 | 20241219 | 153800 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 199 | 20241219 | 153700 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 200 | 20241219 | 153600 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 201 | 20241219 | 153500 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 202 | 20241219 | 153400 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 203 | 20241219 | 153300 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 204 | 20241219 | 153200 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 205 | 20241219 | 153100 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 206 | 20241219 | 153000 | 65896401000 | 214500 | 214500 | 214500 | 214500 | 14963 |
| 207 | 20241219 | 152900 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 208 | 20241219 | 152800 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 209 | 20241219 | 152700 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 210 | 20241219 | 152600 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 211 | 20241219 | 152500 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 212 | 20241219 | 152400 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 213 | 20241219 | 152300 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 214 | 20241219 | 152200 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 215 | 20241219 | 152100 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 216 | 20241219 | 152000 | 62686837500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 217 | 20241219 | 151900 | 62686837500 | 214500 | 214500 | 215000 | 214000 | 4103 |
| 218 | 20241219 | 151800 | 61807366000 | 214500 | 215000 | 215000 | 214500 | 645 |
| 219 | 20241219 | 151700 | 61668784000 | 215000 | 215000 | 215000 | 214500 | 824 |
| 220 | 20241219 | 151600 | 61491951500 | 215000 | 214500 | 215000 | 214500 | 250 |
| 221 | 20241219 | 151500 | 61438287000 | 215000 | 214500 | 215000 | 214500 | 345 |
| 222 | 20241219 | 151400 | 61364227500 | 215000 | 215000 | 215000 | 214500 | 2190 |
| 223 | 20241219 | 151300 | 60894448000 | 214500 | 215000 | 215000 | 214500 | 68 |
| 224 | 20241219 | 151200 | 60879837500 | 215000 | 214000 | 215000 | 214000 | 2435 |
| 225 | 20241219 | 151100 | 60357606500 | 214500 | 214500 | 214500 | 214000 | 312 |
| 226 | 20241219 | 151000 | 60290751500 | 214500 | 214000 | 214500 | 214000 | 247 |
| 227 | 20241219 | 150900 | 60237808000 | 214000 | 214000 | 214500 | 214000 | 186 |
| 228 | 20241219 | 150800 | 60197993000 | 214500 | 214000 | 214500 | 214000 | 114 |
| 229 | 20241219 | 150700 | 60173556500 | 214000 | 214500 | 214500 | 214000 | 116 |
| 230 | 20241219 | 150600 | 60148717500 | 214000 | 214000 | 214500 | 214000 | 292 |
| 231 | 20241219 | 150500 | 60086213500 | 214500 | 214000 | 214500 | 214000 | 185 |
| 232 | 20241219 | 150400 | 60046575000 | 214500 | 215000 | 215000 | 214000 | 3935 |
| 233 | 20241219 | 150300 | 59202547500 | 215000 | 214500 | 215000 | 214500 | 143 |
| 234 | 20241219 | 150200 | 59171854500 | 215000 | 215000 | 215000 | 214500 | 114 |
| 235 | 20241219 | 150100 | 59147375000 | 214500 | 214500 | 215000 | 214500 | 3029 |
| 236 | 20241219 | 150000 | 58497625000 | 214500 | 214500 | 214500 | 214000 | 342 |
| 237 | 20241219 | 145900 | 58424298000 | 214500 | 214500 | 214500 | 214000 | 303 |
| 238 | 20241219 | 145800 | 58359433500 | 214500 | 214500 | 214500 | 214000 | 488 |
| 239 | 20241219 | 145700 | 58254976500 | 214000 | 214000 | 214500 | 214000 | 210 |
| 240 | 20241219 | 145600 | 58209997500 | 214500 | 214000 | 214500 | 214000 | 308 |
| 241 | 20241219 | 145500 | 58144067500 | 214500 | 214000 | 214500 | 214000 | 135 |
| 242 | 20241219 | 145400 | 58115148500 | 214500 | 214500 | 214500 | 214000 | 186 |
| 243 | 20241219 | 145300 | 58075277500 | 214500 | 214500 | 214500 | 214000 | 251 |
| 244 | 20241219 | 145200 | 58021532500 | 214500 | 214500 | 214500 | 214000 | 235 |
| 245 | 20241219 | 145100 | 57971207000 | 214500 | 214500 | 214500 | 214000 | 356 |
| 246 | 20241219 | 145000 | 57894999500 | 214000 | 214000 | 214500 | 214000 | 331 |
| 247 | 20241219 | 144900 | 57824119000 | 214500 | 214500 | 214500 | 214000 | 238 |
| 248 | 20241219 | 144800 | 57773169000 | 214000 | 214500 | 214500 | 214000 | 278 |
| 249 | 20241219 | 144700 | 57713641500 | 214500 | 214500 | 214500 | 214000 | 167 |
| 250 | 20241219 | 144600 | 57677889000 | 214000 | 214500 | 214500 | 214000 | 476 |
| 251 | 20241219 | 144500 | 57575989000 | 214500 | 214500 | 214500 | 214000 | 561 |
| 252 | 20241219 | 144400 | 57455920500 | 214000 | 214500 | 214500 | 214000 | 209 |
| 253 | 20241219 | 144300 | 57411170000 | 214000 | 214000 | 214500 | 214000 | 359 |
| 254 | 20241219 | 144200 | 57334320500 | 214500 | 215000 | 215000 | 214000 | 1640 |
| 255 | 20241219 | 144100 | 56982633500 | 215000 | 215000 | 215000 | 214500 | 422 |
| 256 | 20241219 | 144000 | 56892071500 | 215000 | 215000 | 215000 | 214500 | 219 |
| 257 | 20241219 | 143900 | 56845081000 | 215000 | 215000 | 215000 | 214500 | 353 |
| 258 | 20241219 | 143800 | 56769309500 | 215000 | 214500 | 215000 | 214500 | 165 |
| 259 | 20241219 | 143700 | 56733902500 | 214500 | 215000 | 215000 | 214500 | 195 |
| 260 | 20241219 | 143600 | 56692048000 | 214500 | 215000 | 215000 | 214500 | 125 |
| 261 | 20241219 | 143500 | 56665217500 | 215000 | 215000 | 215000 | 214500 | 336 |
| 262 | 20241219 | 143400 | 56593120000 | 215000 | 214500 | 215000 | 214500 | 262 |
| 263 | 20241219 | 143300 | 56536896500 | 215000 | 215000 | 215000 | 214500 | 193 |
| 264 | 20241219 | 143200 | 56495482000 | 215000 | 214500 | 215000 | 214500 | 579 |
| 265 | 20241219 | 143100 | 56371221500 | 214500 | 215000 | 215000 | 214500 | 411 |
| 266 | 20241219 | 143000 | 56283037000 | 215000 | 214500 | 215000 | 214500 | 255 |
| 267 | 20241219 | 142900 | 56228287000 | 215000 | 214500 | 215000 | 214500 | 195 |
| 268 | 20241219 | 142800 | 56186441000 | 214500 | 215000 | 215000 | 214500 | 143 |
| 269 | 20241219 | 142700 | 56155724500 | 215000 | 215000 | 215000 | 214500 | 114 |
| 270 | 20241219 | 142600 | 56131245000 | 215000 | 215000 | 215000 | 214500 | 126 |
| 271 | 20241219 | 142500 | 56104191500 | 215000 | 215000 | 215000 | 214500 | 98 |
| 272 | 20241219 | 142400 | 56083145500 | 215000 | 215000 | 215000 | 214500 | 270 |
| 273 | 20241219 | 142300 | 56025191500 | 215000 | 215000 | 215000 | 214500 | 80 |
| 274 | 20241219 | 142200 | 56008020500 | 215000 | 215000 | 215000 | 214500 | 735 |
| 275 | 20241219 | 142100 | 55850251000 | 215000 | 215000 | 215500 | 214500 | 1571 |
| 276 | 20241219 | 142000 | 55512472000 | 215500 | 215000 | 215500 | 215000 | 118 |
| 277 | 20241219 | 141900 | 55487084000 | 215500 | 215000 | 215500 | 215000 | 130 |
| 278 | 20241219 | 141800 | 55459106000 | 215500 | 215500 | 215500 | 215000 | 105 |
| 279 | 20241219 | 141700 | 55436515000 | 215500 | 215000 | 215500 | 215000 | 220 |
| 280 | 20241219 | 141600 | 55389159500 | 215500 | 215000 | 215500 | 214500 | 1210 |
| 281 | 20241219 | 141500 | 55129000000 | 214500 | 215000 | 215000 | 214500 | 165 |
| 282 | 20241219 | 141400 | 55093575000 | 215000 | 215000 | 215000 | 214500 | 240 |
| 283 | 20241219 | 141300 | 55042067500 | 214500 | 215000 | 215000 | 214500 | 180 |
| 284 | 20241219 | 141200 | 55003452000 | 215000 | 214500 | 215000 | 214500 | 171 |
| 285 | 20241219 | 141100 | 54966733500 | 215000 | 215000 | 215000 | 214500 | 170 |
| 286 | 20241219 | 141000 | 54930249000 | 215000 | 215000 | 215000 | 214500 | 292 |
| 287 | 20241219 | 140900 | 54867569500 | 215000 | 215000 | 215500 | 214500 | 710 |
| 288 | 20241219 | 140800 | 54714916000 | 215500 | 215000 | 215500 | 215000 | 186 |
| 289 | 20241219 | 140700 | 54674898500 | 215500 | 215000 | 215500 | 215000 | 237 |
| 290 | 20241219 | 140600 | 54623913000 | 215500 | 215500 | 215500 | 215000 | 230 |
| 291 | 20241219 | 140500 | 54574456500 | 215500 | 215000 | 215500 | 215000 | 283 |
| 292 | 20241219 | 140400 | 54513590000 | 215500 | 215000 | 215500 | 215000 | 547 |
| 293 | 20241219 | 140300 | 54395969000 | 215000 | 215500 | 215500 | 215000 | 128 |
| 294 | 20241219 | 140200 | 54368419000 | 215500 | 215500 | 215500 | 215000 | 425 |
| 295 | 20241219 | 140100 | 54277005500 | 215000 | 215500 | 215500 | 215000 | 801 |
| 296 | 20241219 | 140000 | 54104763000 | 215500 | 215500 | 215500 | 215000 | 515 |
| 297 | 20241219 | 135900 | 53993997500 | 215500 | 215500 | 215500 | 215000 | 1843 |
| 298 | 20241219 | 135800 | 53597608000 | 215500 | 215000 | 215500 | 215000 | 169 |
| 299 | 20241219 | 135700 | 53561231500 | 215500 | 215500 | 215500 | 215000 | 153 |
| 300 | 20241219 | 135600 | 53528289000 | 215000 | 215500 | 215500 | 215000 | 174 |
| 301 | 20241219 | 135500 | 53490825000 | 215500 | 215500 | 215500 | 215000 | 314 |
| 302 | 20241219 | 135400 | 53423185000 | 215500 | 215000 | 215500 | 215000 | 164 |
| 303 | 20241219 | 135300 | 53387871000 | 215500 | 215500 | 215500 | 215000 | 207 |
| 304 | 20241219 | 135200 | 53343283500 | 215500 | 215500 | 215500 | 215000 | 232 |
| 305 | 20241219 | 135100 | 53293330000 | 215000 | 214000 | 215500 | 214000 | 1741 |
| 306 | 20241219 | 135000 | 52919365000 | 214500 | 214500 | 214500 | 214000 | 142 |
| 307 | 20241219 | 134900 | 52888906500 | 214000 | 214500 | 214500 | 214000 | 449 |
| 308 | 20241219 | 134800 | 52792663000 | 214500 | 213500 | 214500 | 213500 | 1250 |
| 309 | 20241219 | 134700 | 52525167000 | 213500 | 214500 | 214500 | 213500 | 357 |
| 310 | 20241219 | 134600 | 52448790000 | 214000 | 214500 | 214500 | 214000 | 1331 |
| 311 | 20241219 | 134500 | 52163912000 | 214000 | 214500 | 214500 | 214000 | 462 |
| 312 | 20241219 | 134400 | 52064979000 | 214000 | 214500 | 215000 | 214000 | 1666 |
| 313 | 20241219 | 134300 | 51707767000 | 214500 | 215000 | 215000 | 214500 | 248 |
| 314 | 20241219 | 134200 | 51654529500 | 215000 | 215000 | 215000 | 214500 | 306 |
| 315 | 20241219 | 134100 | 51588880500 | 215000 | 215000 | 215000 | 214500 | 357 |
| 316 | 20241219 | 134000 | 51512194500 | 215000 | 215000 | 215000 | 214500 | 56 |
| 317 | 20241219 | 133900 | 51500171500 | 215000 | 215000 | 215000 | 214500 | 1211 |
| 318 | 20241219 | 133800 | 51239840000 | 215000 | 215500 | 215500 | 214000 | 10412 |
| 319 | 20241219 | 133700 | 49000556000 | 216000 | 215500 | 216000 | 215500 | 198 |
| 320 | 20241219 | 133600 | 48957831000 | 215500 | 216000 | 216000 | 215500 | 390 |
| 321 | 20241219 | 133500 | 48873685000 | 216000 | 216000 | 216000 | 215500 | 216 |
| 322 | 20241219 | 133400 | 48827092500 | 216000 | 216000 | 216000 | 215500 | 396 |
| 323 | 20241219 | 133300 | 48741683500 | 215500 | 216000 | 216000 | 215500 | 275 |
| 324 | 20241219 | 133200 | 48682351500 | 216000 | 216000 | 216000 | 215500 | 388 |
| 325 | 20241219 | 133100 | 48598663000 | 215500 | 215500 | 216000 | 215500 | 252 |
| 326 | 20241219 | 133000 | 48544310500 | 216000 | 216000 | 216000 | 215500 | 327 |
| 327 | 20241219 | 132900 | 48473781000 | 215500 | 216000 | 216000 | 215500 | 184 |
| 328 | 20241219 | 132800 | 48434084500 | 216000 | 216000 | 216000 | 215500 | 349 |
| 329 | 20241219 | 132700 | 48358806500 | 216000 | 215500 | 216000 | 215500 | 248 |
| 330 | 20241219 | 132600 | 48305310500 | 215500 | 216000 | 216000 | 215500 | 255 |
| 331 | 20241219 | 132500 | 48250303000 | 216000 | 216000 | 216000 | 215500 | 195 |
| 332 | 20241219 | 132400 | 48208214500 | 216000 | 216000 | 216000 | 215500 | 112 |
| 333 | 20241219 | 132300 | 48184025500 | 216000 | 216000 | 216000 | 215500 | 502 |
| 334 | 20241219 | 132200 | 48075611500 | 215500 | 215500 | 216000 | 215500 | 289 |
| 335 | 20241219 | 132100 | 48013272500 | 216000 | 216000 | 216000 | 215500 | 166 |
| 336 | 20241219 | 132000 | 47977468000 | 216000 | 215500 | 216000 | 215500 | 194 |
| 337 | 20241219 | 131900 | 47935586500 | 216000 | 216000 | 216000 | 215500 | 149 |
| 338 | 20241219 | 131800 | 47903438500 | 216000 | 215500 | 216000 | 215500 | 30 |
| 339 | 20241219 | 131700 | 47896960500 | 215500 | 216000 | 216000 | 215500 | 260 |
| 340 | 20241219 | 131600 | 47840877000 | 216000 | 216000 | 216000 | 215500 | 390 |
| 341 | 20241219 | 131500 | 47756697500 | 215500 | 216000 | 216000 | 215500 | 261 |
| 342 | 20241219 | 131400 | 47700409000 | 216000 | 216000 | 216000 | 215500 | 124 |
| 343 | 20241219 | 131300 | 47673625500 | 216000 | 216000 | 216000 | 216000 | 122 |
| 344 | 20241219 | 131200 | 47647273500 | 216000 | 216500 | 216500 | 215500 | 1434 |
| 345 | 20241219 | 131100 | 47337620000 | 216500 | 216000 | 216500 | 216000 | 110 |
| 346 | 20241219 | 131000 | 47313839000 | 216500 | 216000 | 216500 | 216000 | 1612 |
| 347 | 20241219 | 130900 | 46965581500 | 216000 | 216000 | 216000 | 215500 | 334 |
| 348 | 20241219 | 130800 | 46893444000 | 216000 | 215500 | 216000 | 215500 | 136 |
| 349 | 20241219 | 130700 | 46864071500 | 216000 | 216000 | 216000 | 215500 | 155 |
| 350 | 20241219 | 130600 | 46830595500 | 216000 | 216000 | 216000 | 215500 | 97 |
| 351 | 20241219 | 130500 | 46809655000 | 216000 | 216000 | 216000 | 215500 | 103 |
| 352 | 20241219 | 130400 | 46787413500 | 215500 | 215500 | 216000 | 215500 | 1072 |
| 353 | 20241219 | 130300 | 46556392000 | 215500 | 215500 | 215500 | 215000 | 261 |
| 354 | 20241219 | 130200 | 46500161500 | 215500 | 215500 | 215500 | 215000 | 536 |
| 355 | 20241219 | 130100 | 46384661000 | 215500 | 215500 | 215500 | 215000 | 91 |
| 356 | 20241219 | 130000 | 46365056000 | 215000 | 215500 | 215500 | 215000 | 118 |
| 357 | 20241219 | 125900 | 46339666000 | 215000 | 215000 | 215500 | 215000 | 265 |
| 358 | 20241219 | 125800 | 46282658000 | 215000 | 215000 | 215500 | 215000 | 574 |
| 359 | 20241219 | 125700 | 46159217500 | 215500 | 216000 | 216000 | 215500 | 644 |
| 360 | 20241219 | 125600 | 46020419000 | 216000 | 216000 | 216000 | 215000 | 6503 |
| 361 | 20241219 | 125500 | 44621250000 | 215500 | 216000 | 216000 | 215500 | 110 |
| 362 | 20241219 | 125400 | 44597502000 | 216000 | 216000 | 216500 | 215500 | 857 |
| 363 | 20241219 | 125300 | 44412396000 | 216000 | 216000 | 216500 | 216000 | 478 |
| 364 | 20241219 | 125200 | 44309065000 | 216000 | 216500 | 216500 | 216000 | 191 |
| 365 | 20241219 | 125100 | 44267770500 | 216000 | 216500 | 216500 | 216000 | 315 |
| 366 | 20241219 | 125000 | 44199635500 | 216500 | 216500 | 216500 | 216000 | 326 |
| 367 | 20241219 | 124900 | 44129108500 | 216500 | 216000 | 216500 | 216000 | 153 |
| 368 | 20241219 | 124800 | 44096015500 | 216000 | 216500 | 216500 | 216000 | 343 |
| 369 | 20241219 | 124700 | 44021827500 | 216500 | 217000 | 217000 | 216000 | 1961 |
| 370 | 20241219 | 124600 | 43597267000 | 217000 | 217000 | 217000 | 216500 | 677 |
| 371 | 20241219 | 124500 | 43450405000 | 217000 | 217500 | 217500 | 216500 | 278 |
| 372 | 20241219 | 124400 | 43390113500 | 217000 | 217000 | 217000 | 216500 | 1709 |
| 373 | 20241219 | 124300 | 43019357000 | 217000 | 217000 | 217000 | 216500 | 182 |
| 374 | 20241219 | 124200 | 42979901000 | 216500 | 217000 | 217000 | 216500 | 545 |
| 375 | 20241219 | 124100 | 42861822000 | 217000 | 217000 | 217000 | 216500 | 137 |
| 376 | 20241219 | 124000 | 42832103000 | 216500 | 217000 | 217000 | 216500 | 325 |
| 377 | 20241219 | 123900 | 42761579000 | 217000 | 216500 | 217000 | 216500 | 267 |
| 378 | 20241219 | 123800 | 42703737500 | 216500 | 217500 | 217500 | 216000 | 2338 |
| 379 | 20241219 | 123700 | 42196566500 | 217500 | 217000 | 217500 | 216500 | 7785 |
| 380 | 20241219 | 123600 | 40507043500 | 217000 | 216500 | 217000 | 216000 | 2943 |
| 381 | 20241219 | 123500 | 39869884000 | 216500 | 216500 | 216500 | 216000 | 152 |
| 382 | 20241219 | 123400 | 39836977000 | 216500 | 216500 | 216500 | 216000 | 535 |
| 383 | 20241219 | 123300 | 39721158000 | 216500 | 216000 | 216500 | 216000 | 1087 |
| 384 | 20241219 | 123200 | 39485839000 | 216500 | 215000 | 216500 | 215000 | 9095 |
| 385 | 20241219 | 123100 | 37523206500 | 215500 | 215500 | 215500 | 215000 | 154 |
| 386 | 20241219 | 123000 | 37490072500 | 215500 | 215500 | 215500 | 215000 | 401 |
| 387 | 20241219 | 122900 | 37403823000 | 215500 | 215000 | 215500 | 215000 | 244 |
| 388 | 20241219 | 122800 | 37351298500 | 215500 | 215500 | 215500 | 215000 | 217 |
| 389 | 20241219 | 122700 | 37304622500 | 215000 | 215500 | 215500 | 215000 | 133 |
| 390 | 20241219 | 122600 | 37275994000 | 215500 | 215500 | 215500 | 215000 | 199 |
| 391 | 20241219 | 122500 | 37233173500 | 215500 | 215000 | 215500 | 215000 | 68 |
| 392 | 20241219 | 122400 | 37218532000 | 215000 | 215500 | 215500 | 215000 | 160 |
| 393 | 20241219 | 122300 | 37184059000 | 215500 | 215500 | 215500 | 215000 | 142 |
| 394 | 20241219 | 122200 | 37153496500 | 215500 | 215500 | 215500 | 215000 | 206 |
| 395 | 20241219 | 122100 | 37109149000 | 215500 | 214500 | 215500 | 214000 | 3660 |
| 396 | 20241219 | 122000 | 36324547000 | 214500 | 215000 | 215000 | 214500 | 117 |
| 397 | 20241219 | 121900 | 36299393500 | 215000 | 215000 | 215000 | 214500 | 587 |
| 398 | 20241219 | 121800 | 36173233000 | 215000 | 215000 | 215000 | 214500 | 248 |
| 399 | 20241219 | 121700 | 36119954500 | 214500 | 215000 | 215000 | 214500 | 297 |
| 400 | 20241219 | 121600 | 36056199500 | 215000 | 214500 | 215000 | 214500 | 309 |
| 401 | 20241219 | 121500 | 35989793500 | 214500 | 215500 | 216000 | 214000 | 5141 |
| 402 | 20241219 | 121400 | 34883781500 | 216000 | 216000 | 216000 | 215500 | 318 |
| 403 | 20241219 | 121300 | 34815219000 | 215500 | 216000 | 216000 | 215500 | 199 |
| 404 | 20241219 | 121200 | 34772263000 | 215500 | 216000 | 216000 | 215500 | 91 |
| 405 | 20241219 | 121100 | 34752625000 | 215500 | 216000 | 216000 | 215500 | 833 |
| 406 | 20241219 | 121000 | 34573061000 | 216000 | 216000 | 216000 | 215500 | 107 |
| 407 | 20241219 | 120900 | 34549966500 | 216000 | 216000 | 216000 | 215500 | 76 |
| 408 | 20241219 | 120800 | 34533560500 | 216000 | 216000 | 216000 | 215500 | 209 |
| 409 | 20241219 | 120700 | 34488438500 | 215500 | 215500 | 216000 | 215500 | 147 |
| 410 | 20241219 | 120600 | 34456713500 | 216000 | 216000 | 216000 | 215500 | 503 |
| 411 | 20241219 | 120500 | 34348077500 | 216000 | 215000 | 216000 | 215000 | 3134 |
| 412 | 20241219 | 120400 | 33672507500 | 215500 | 215500 | 215500 | 215000 | 231 |
| 413 | 20241219 | 120300 | 33622807500 | 215500 | 215500 | 215500 | 215000 | 257 |
| 414 | 20241219 | 120200 | 33567483500 | 215500 | 215500 | 215500 | 215000 | 318 |
| 415 | 20241219 | 120100 | 33499051000 | 215000 | 215500 | 215500 | 215000 | 300 |
| 416 | 20241219 | 120000 | 33434514000 | 215500 | 215500 | 215500 | 215000 | 111 |
| 417 | 20241219 | 115900 | 33410608500 | 215500 | 215500 | 215500 | 215000 | 163 |
| 418 | 20241219 | 115800 | 33375540000 | 215500 | 215500 | 215500 | 215000 | 121 |
| 419 | 20241219 | 115700 | 33349474500 | 215000 | 215500 | 215500 | 215000 | 126 |
| 420 | 20241219 | 115600 | 33322345000 | 215000 | 215500 | 215500 | 215000 | 84 |
| 421 | 20241219 | 115500 | 33304266500 | 215500 | 215000 | 215500 | 215000 | 318 |
| 422 | 20241219 | 115400 | 33235748500 | 215000 | 215500 | 215500 | 215000 | 139 |
| 423 | 20241219 | 115300 | 33205807000 | 215500 | 215500 | 215500 | 215000 | 104 |
| 424 | 20241219 | 115200 | 33183405000 | 215500 | 215000 | 215500 | 215000 | 124 |
| 425 | 20241219 | 115100 | 33156710000 | 215500 | 215000 | 215500 | 215000 | 90 |
| 426 | 20241219 | 115000 | 33137340500 | 215000 | 215000 | 215500 | 214500 | 359 |
| 427 | 20241219 | 114900 | 33060150000 | 215000 | 215000 | 215000 | 214500 | 287 |
| 428 | 20241219 | 114800 | 32998476000 | 215000 | 214500 | 215000 | 214500 | 386 |
| 429 | 20241219 | 114700 | 32915519000 | 215000 | 215000 | 215000 | 214500 | 193 |
| 430 | 20241219 | 114600 | 32874024500 | 215000 | 215000 | 215000 | 214500 | 210 |
| 431 | 20241219 | 114500 | 32828910000 | 214500 | 215000 | 215000 | 214500 | 99 |
| 432 | 20241219 | 114400 | 32807654500 | 215000 | 214500 | 215000 | 214500 | 1139 |
| 433 | 20241219 | 114300 | 32563240500 | 214500 | 215000 | 215000 | 214500 | 362 |
| 434 | 20241219 | 114200 | 32485546500 | 215000 | 215500 | 215500 | 214500 | 1879 |
| 435 | 20241219 | 114100 | 32081765000 | 215500 | 215500 | 215500 | 215000 | 101 |
| 436 | 20241219 | 114000 | 32060012500 | 215000 | 215500 | 215500 | 215000 | 310 |
| 437 | 20241219 | 113900 | 31993248000 | 215500 | 215500 | 216000 | 215000 | 1421 |
| 438 | 20241219 | 113800 | 31687063500 | 215000 | 215000 | 215500 | 215000 | 138 |
| 439 | 20241219 | 113700 | 31657348500 | 215000 | 215500 | 215500 | 215000 | 290 |
| 440 | 20241219 | 113600 | 31594898000 | 215000 | 215500 | 215500 | 215000 | 122 |
| 441 | 20241219 | 113500 | 31568637500 | 215000 | 215500 | 215500 | 215000 | 241 |
| 442 | 20241219 | 113400 | 31516754500 | 215500 | 215500 | 215500 | 215000 | 356 |
| 443 | 20241219 | 113300 | 31440061500 | 215500 | 215500 | 215500 | 215000 | 380 |
| 444 | 20241219 | 113200 | 31358331500 | 215500 | 215000 | 215500 | 214500 | 1560 |
| 445 | 20241219 | 113100 | 31022949500 | 214500 | 215000 | 215000 | 214500 | 314 |
| 446 | 20241219 | 113000 | 30955479000 | 215000 | 215000 | 215000 | 214500 | 390 |
| 447 | 20241219 | 112900 | 30871654500 | 214500 | 215000 | 215000 | 214500 | 403 |
| 448 | 20241219 | 112800 | 30785016000 | 215000 | 214500 | 215500 | 214500 | 5419 |
| 449 | 20241219 | 112700 | 29618848500 | 214500 | 215000 | 215000 | 214500 | 459 |
| 450 | 20241219 | 112600 | 29520232500 | 214500 | 215000 | 215000 | 214500 | 224 |
| 451 | 20241219 | 112500 | 29472127000 | 215000 | 215000 | 215000 | 214500 | 188 |
| 452 | 20241219 | 112400 | 29431725000 | 214500 | 215000 | 215000 | 214500 | 151 |
| 453 | 20241219 | 112300 | 29399274500 | 215000 | 214500 | 215000 | 214500 | 220 |
| 454 | 20241219 | 112200 | 29352024000 | 215000 | 215000 | 215000 | 214500 | 208 |
| 455 | 20241219 | 112100 | 29307315000 | 215000 | 214500 | 215000 | 214500 | 114 |
| 456 | 20241219 | 112000 | 29282817500 | 215000 | 215000 | 215000 | 214500 | 128 |
| 457 | 20241219 | 111900 | 29255306000 | 215000 | 215000 | 215000 | 214500 | 181 |
| 458 | 20241219 | 111800 | 29216399000 | 215000 | 214000 | 215000 | 214000 | 1023 |
| 459 | 20241219 | 111700 | 28996978500 | 214500 | 214500 | 214500 | 214000 | 108 |
| 460 | 20241219 | 111600 | 28973828500 | 214000 | 214000 | 214500 | 214000 | 177 |
| 461 | 20241219 | 111500 | 28935919000 | 214500 | 214500 | 214500 | 214000 | 166 |
| 462 | 20241219 | 111400 | 28900328500 | 214000 | 214000 | 214500 | 214000 | 264 |
| 463 | 20241219 | 111300 | 28843765500 | 214500 | 214500 | 214500 | 214000 | 217 |
| 464 | 20241219 | 111200 | 28797266000 | 214500 | 214000 | 214500 | 214000 | 99 |
| 465 | 20241219 | 111100 | 28776052000 | 214500 | 214500 | 214500 | 214000 | 273 |
| 466 | 20241219 | 111000 | 28717549500 | 214500 | 214500 | 214500 | 214000 | 138 |
| 467 | 20241219 | 110900 | 28687960500 | 214500 | 214500 | 214500 | 214000 | 342 |
| 468 | 20241219 | 110800 | 28614632000 | 214500 | 214500 | 214500 | 214000 | 107 |
| 469 | 20241219 | 110700 | 28591688500 | 214500 | 214500 | 214500 | 214000 | 262 |
| 470 | 20241219 | 110600 | 28535504000 | 214500 | 215000 | 215000 | 214500 | 531 |
| 471 | 20241219 | 110500 | 28421590500 | 215000 | 214000 | 215000 | 214000 | 2257 |
| 472 | 20241219 | 110400 | 27937842000 | 214500 | 214000 | 214500 | 214000 | 124 |
| 473 | 20241219 | 110300 | 27911254500 | 214000 | 214500 | 214500 | 214000 | 663 |
| 474 | 20241219 | 110200 | 27769310000 | 214500 | 214500 | 214500 | 214000 | 393 |
| 475 | 20241219 | 110100 | 27685126500 | 214500 | 215000 | 215000 | 214000 | 1464 |
| 476 | 20241219 | 110000 | 27371047500 | 215000 | 215000 | 215500 | 214500 | 499 |
| 477 | 20241219 | 105900 | 27263692000 | 215500 | 215500 | 215500 | 215000 | 211 |
| 478 | 20241219 | 105800 | 27218285000 | 215500 | 215500 | 215500 | 215000 | 2237 |
| 479 | 20241219 | 105700 | 26737290000 | 215500 | 215500 | 215500 | 215000 | 277 |
| 480 | 20241219 | 105600 | 26677609500 | 215500 | 215000 | 215500 | 215000 | 813 |
| 481 | 20241219 | 105500 | 26502437500 | 215500 | 215000 | 215500 | 215000 | 319 |
| 482 | 20241219 | 105400 | 26433795500 | 215000 | 215000 | 215500 | 214500 | 2535 |
| 483 | 20241219 | 105300 | 25888766500 | 215000 | 214500 | 215000 | 214500 | 1221 |
| 484 | 20241219 | 105200 | 25626287500 | 215000 | 215000 | 215000 | 214500 | 216 |
| 485 | 20241219 | 105100 | 25579863000 | 215000 | 214500 | 215000 | 214500 | 88 |
| 486 | 20241219 | 105000 | 25560964000 | 215000 | 215000 | 215000 | 214500 | 52 |
| 487 | 20241219 | 104900 | 25549790000 | 214500 | 215000 | 215000 | 214500 | 314 |
| 488 | 20241219 | 104800 | 25482393500 | 214500 | 215000 | 215000 | 214500 | 557 |
| 489 | 20241219 | 104700 | 25362790000 | 214500 | 214500 | 215000 | 214500 | 979 |
| 490 | 20241219 | 104600 | 25152620000 | 214500 | 215000 | 215000 | 214500 | 1008 |
| 491 | 20241219 | 104500 | 24936360000 | 215000 | 215000 | 215000 | 214500 | 328 |
| 492 | 20241219 | 104400 | 24865878500 | 215000 | 215000 | 215000 | 214500 | 1109 |
| 493 | 20241219 | 104300 | 24627958500 | 215000 | 215000 | 215000 | 214500 | 346 |
| 494 | 20241219 | 104200 | 24553582500 | 215000 | 214500 | 215000 | 214500 | 1381 |
| 495 | 20241219 | 104100 | 24256684000 | 215000 | 215000 | 215000 | 214500 | 145 |
| 496 | 20241219 | 104000 | 24225510500 | 215000 | 215500 | 215500 | 214500 | 1699 |
| 497 | 20241219 | 103900 | 23860198500 | 215500 | 215000 | 215500 | 214500 | 3851 |
| 498 | 20241219 | 103800 | 23032239500 | 214500 | 214000 | 215000 | 214000 | 2781 |
| 499 | 20241219 | 103700 | 22435810000 | 214500 | 214000 | 214500 | 213500 | 2209 |
| 500 | 20241219 | 103600 | 21963069500 | 214000 | 214000 | 214000 | 213500 | 311 |
| 501 | 20241219 | 103500 | 21896577500 | 214000 | 213500 | 214000 | 213000 | 1931 |
| 502 | 20241219 | 103400 | 21484296000 | 213500 | 213500 | 213500 | 213000 | 71 |
| 503 | 20241219 | 103300 | 21469140000 | 213500 | 213000 | 213500 | 212500 | 1514 |
| 504 | 20241219 | 103200 | 21147062500 | 213000 | 213000 | 213500 | 213000 | 395 |
| 505 | 20241219 | 103100 | 21062913000 | 213500 | 213500 | 213500 | 213000 | 227 |
| 506 | 20241219 | 103000 | 21014506000 | 213500 | 213000 | 213500 | 213000 | 199 |
| 507 | 20241219 | 102900 | 20972079000 | 213500 | 213000 | 213500 | 213000 | 173 |
| 508 | 20241219 | 102800 | 20935197000 | 213000 | 213000 | 213000 | 212500 | 2550 |
| 509 | 20241219 | 102700 | 20392843000 | 213000 | 213000 | 213000 | 212500 | 159 |
| 510 | 20241219 | 102600 | 20359001500 | 213000 | 213500 | 213500 | 212500 | 518 |
| 511 | 20241219 | 102500 | 20248650500 | 213500 | 213000 | 213500 | 213000 | 247 |
| 512 | 20241219 | 102400 | 20195933000 | 213500 | 213500 | 213500 | 213000 | 467 |
| 513 | 20241219 | 102300 | 20096271500 | 213500 | 213500 | 213500 | 213000 | 163 |
| 514 | 20241219 | 102200 | 20061485000 | 213500 | 213500 | 214000 | 213000 | 1293 |
| 515 | 20241219 | 102100 | 19785386500 | 214000 | 214000 | 214000 | 213500 | 127 |
| 516 | 20241219 | 102000 | 19758209500 | 214000 | 213500 | 214000 | 213500 | 222 |
| 517 | 20241219 | 101900 | 19710732000 | 214000 | 213500 | 214000 | 213500 | 1035 |
| 518 | 20241219 | 101800 | 19489741000 | 213500 | 213000 | 213500 | 213000 | 227 |
| 519 | 20241219 | 101700 | 19441369000 | 213000 | 213000 | 213500 | 213000 | 243 |
| 520 | 20241219 | 101600 | 19389591500 | 213000 | 213500 | 213500 | 212500 | 1519 |
| 521 | 20241219 | 101500 | 19065623000 | 213500 | 213500 | 213500 | 213000 | 67 |
| 522 | 20241219 | 101400 | 19051319500 | 213500 | 213000 | 213500 | 213000 | 923 |
| 523 | 20241219 | 101300 | 18854655000 | 213000 | 212500 | 213000 | 212500 | 279 |
| 524 | 20241219 | 101200 | 18795263000 | 212500 | 213000 | 213000 | 212500 | 133 |
| 525 | 20241219 | 101100 | 18766942000 | 213000 | 212000 | 213000 | 212000 | 922 |
| 526 | 20241219 | 101000 | 18571068500 | 212000 | 212500 | 212500 | 212000 | 112 |
| 527 | 20241219 | 100900 | 18547307000 | 212500 | 213000 | 213000 | 212000 | 860 |
| 528 | 20241219 | 100800 | 18364583500 | 213000 | 213000 | 213000 | 212500 | 122 |
| 529 | 20241219 | 100700 | 18338630500 | 213000 | 213000 | 213000 | 212500 | 244 |
| 530 | 20241219 | 100600 | 18286659000 | 212500 | 212500 | 213000 | 212500 | 531 |
| 531 | 20241219 | 100500 | 18173796000 | 212500 | 212500 | 212500 | 212000 | 223 |
| 532 | 20241219 | 100400 | 18126409500 | 212500 | 212000 | 212500 | 211500 | 1260 |
| 533 | 20241219 | 100300 | 17859303000 | 212000 | 213000 | 213000 | 212000 | 1176 |
| 534 | 20241219 | 100200 | 17609530500 | 213000 | 213000 | 213000 | 212500 | 222 |
| 535 | 20241219 | 100100 | 17562315500 | 213000 | 213500 | 214000 | 212500 | 977 |
| 536 | 20241219 | 100000 | 17354181000 | 213500 | 214000 | 214000 | 213000 | 1206 |
| 537 | 20241219 | 095900 | 17096409500 | 214000 | 213500 | 214000 | 213500 | 4239 |
| 538 | 20241219 | 095800 | 16189515000 | 214000 | 214000 | 214000 | 213500 | 667 |
| 539 | 20241219 | 095700 | 16046786000 | 214000 | 213500 | 214000 | 213500 | 925 |
| 540 | 20241219 | 095600 | 15849254500 | 213500 | 213000 | 213500 | 213000 | 1551 |
| 541 | 20241219 | 095500 | 15518306000 | 213000 | 213000 | 213000 | 212500 | 1661 |
| 542 | 20241219 | 095400 | 15164646000 | 213500 | 213500 | 213500 | 213000 | 252 |
| 543 | 20241219 | 095300 | 15110878000 | 213500 | 213000 | 213500 | 212500 | 355 |
| 544 | 20241219 | 095200 | 15035178000 | 213000 | 213500 | 213500 | 212500 | 1641 |
| 545 | 20241219 | 095100 | 14685758500 | 213500 | 213500 | 213500 | 213000 | 444 |
| 546 | 20241219 | 095000 | 14590982000 | 213500 | 213500 | 214000 | 213000 | 387 |
| 547 | 20241219 | 094900 | 14508382500 | 214000 | 214000 | 214000 | 213000 | 1073 |
| 548 | 20241219 | 094800 | 14279170000 | 214000 | 213000 | 214000 | 213000 | 801 |
| 549 | 20241219 | 094700 | 14108162500 | 213000 | 213000 | 213000 | 212500 | 999 |
| 550 | 20241219 | 094600 | 13895402500 | 213000 | 213500 | 213500 | 213000 | 338 |
| 551 | 20241219 | 094500 | 13823308500 | 213000 | 213000 | 213500 | 212500 | 572 |
| 552 | 20241219 | 094400 | 13701341500 | 213000 | 213500 | 213500 | 212500 | 397 |
| 553 | 20241219 | 094300 | 13616727500 | 213000 | 213500 | 214000 | 212500 | 1529 |
| 554 | 20241219 | 094200 | 13290694000 | 213500 | 213500 | 214000 | 213500 | 1474 |
| 555 | 20241219 | 094100 | 12975525500 | 213500 | 213000 | 213500 | 212500 | 2890 |
| 556 | 20241219 | 094000 | 12359271500 | 213000 | 212500 | 213000 | 212500 | 473 |
| 557 | 20241219 | 093900 | 12258720000 | 212500 | 212500 | 213000 | 212000 | 833 |
| 558 | 20241219 | 093800 | 12081682000 | 212500 | 212500 | 212500 | 212000 | 539 |
| 559 | 20241219 | 093700 | 11967155500 | 212500 | 212000 | 212500 | 211500 | 421 |
| 560 | 20241219 | 093600 | 11877804000 | 211500 | 211500 | 212000 | 211500 | 441 |
| 561 | 20241219 | 093500 | 11784374000 | 211500 | 212500 | 213000 | 211000 | 1291 |
| 562 | 20241219 | 093400 | 11510673500 | 212500 | 212500 | 212500 | 212000 | 609 |
| 563 | 20241219 | 093300 | 11381264500 | 212500 | 212500 | 212500 | 212000 | 381 |
| 564 | 20241219 | 093200 | 11300320000 | 212000 | 212000 | 212500 | 211500 | 760 |
| 565 | 20241219 | 093100 | 11138906500 | 212000 | 211500 | 212000 | 211500 | 883 |
| 566 | 20241219 | 093000 | 10951906000 | 212000 | 213000 | 213000 | 212000 | 1650 |
| 567 | 20241219 | 092900 | 10601507500 | 212500 | 212000 | 213000 | 212000 | 2963 |
| 568 | 20241219 | 092800 | 9971721500 | 212000 | 212000 | 212000 | 211000 | 897 |
| 569 | 20241219 | 092700 | 9781709500 | 212000 | 211000 | 212000 | 210500 | 1283 |
| 570 | 20241219 | 092600 | 9510413500 | 211500 | 211500 | 211500 | 210500 | 885 |
| 571 | 20241219 | 092500 | 9323469000 | 211500 | 211500 | 211500 | 211000 | 293 |
| 572 | 20241219 | 092400 | 9261536500 | 211500 | 211000 | 211500 | 211000 | 446 |
| 573 | 20241219 | 092300 | 9167217500 | 211500 | 210500 | 211500 | 210500 | 1132 |
| 574 | 20241219 | 092200 | 8928391500 | 210500 | 210500 | 211000 | 210000 | 3288 |
| 575 | 20241219 | 092100 | 8237640000 | 210500 | 211000 | 211000 | 210000 | 1194 |
| 576 | 20241219 | 092000 | 7986299500 | 211000 | 210000 | 211000 | 210000 | 867 |
| 577 | 20241219 | 091900 | 7803709000 | 210500 | 210000 | 210500 | 209500 | 502 |
| 578 | 20241219 | 091800 | 7698113500 | 210000 | 209500 | 210500 | 209500 | 2770 |
| 579 | 20241219 | 091700 | 7116972000 | 209500 | 209000 | 209500 | 208500 | 1064 |
| 580 | 20241219 | 091600 | 6894612000 | 209000 | 208500 | 209000 | 208000 | 470 |
| 581 | 20241219 | 091500 | 6796618500 | 208500 | 208500 | 208500 | 208000 | 472 |
| 582 | 20241219 | 091400 | 6698267500 | 208500 | 208500 | 209000 | 208000 | 771 |
| 583 | 20241219 | 091300 | 6537479000 | 208500 | 207500 | 208500 | 207500 | 342 |
| 584 | 20241219 | 091200 | 6466262500 | 207500 | 207000 | 207500 | 206500 | 950 |
| 585 | 20241219 | 091100 | 6269268500 | 207000 | 208000 | 208500 | 207000 | 1164 |
| 586 | 20241219 | 091000 | 6027867000 | 207500 | 209000 | 209000 | 207500 | 604 |
| 587 | 20241219 | 090900 | 5902010500 | 208500 | 207500 | 209000 | 207500 | 1397 |
| 588 | 20241219 | 090800 | 5611321500 | 207000 | 207000 | 207500 | 207000 | 185 |
| 589 | 20241219 | 090700 | 5573004500 | 207000 | 207500 | 208000 | 207000 | 3057 |
| 590 | 20241219 | 090600 | 4938912500 | 207500 | 207500 | 208500 | 207500 | 1528 |
| 591 | 20241219 | 090500 | 4621266500 | 207500 | 207000 | 208500 | 207000 | 2493 |
| 592 | 20241219 | 090400 | 4104009500 | 207500 | 207000 | 207500 | 206500 | 1722 |
| 593 | 20241219 | 090300 | 3747904500 | 207000 | 206500 | 207000 | 206000 | 2614 |
| 594 | 20241219 | 090200 | 3207885500 | 206000 | 205000 | 207000 | 205000 | 1987 |
| 595 | 20241219 | 090100 | 2798325500 | 205000 | 205500 | 206000 | 205000 | 2962 |
| 596 | 20241219 | 090000 | 2189972500 | 205000 | 204000 | 205500 | 203500 | 10707 |