35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 185200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 3 | 20241212 | 185100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20241212 | 185000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20241212 | 184900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20241212 | 184800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20241212 | 184700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20241212 | 184600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20241212 | 184500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20241212 | 184400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20241212 | 184300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20241212 | 184200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20241212 | 184100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20241212 | 184000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20241212 | 183900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20241212 | 183800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20241212 | 183700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20241212 | 183600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20241212 | 183500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20241212 | 183400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20241212 | 183300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20241212 | 183200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20241212 | 183100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20241212 | 183000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20241212 | 182900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20241212 | 182800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20241212 | 182700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20241212 | 182600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20241212 | 182500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20241212 | 182400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20241212 | 182300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20241212 | 182200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 33 | 20241212 | 182100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20241212 | 182000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20241212 | 181900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20241212 | 181800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20241212 | 181700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20241212 | 181600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20241212 | 181500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20241212 | 181400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20241212 | 181300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20241212 | 181200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20241212 | 181100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20241212 | 181000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20241212 | 180900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20241212 | 180800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20241212 | 180700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20241212 | 180600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20241212 | 180500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20241212 | 180400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20241212 | 180300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20241212 | 180200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20241212 | 180100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20241212 | 180000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20241212 | 175900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20241212 | 175800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20241212 | 175700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20241212 | 175600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20241212 | 175500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20241212 | 175400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20241212 | 175300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20241212 | 175200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 63 | 20241212 | 175100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20241212 | 175000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20241212 | 174900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20241212 | 174800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20241212 | 174700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20241212 | 174600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20241212 | 174500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20241212 | 174400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20241212 | 174300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20241212 | 174200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20241212 | 174100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20241212 | 174000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20241212 | 173900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20241212 | 173800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20241212 | 173700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20241212 | 173600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20241212 | 173500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20241212 | 173400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20241212 | 173300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20241212 | 173200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20241212 | 173100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20241212 | 173000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20241212 | 172900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20241212 | 172800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20241212 | 172700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20241212 | 172600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20241212 | 172500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20241212 | 172400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20241212 | 172300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20241212 | 172200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 93 | 20241212 | 172100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20241212 | 172000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20241212 | 171900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20241212 | 171800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20241212 | 171700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20241212 | 171600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20241212 | 171500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20241212 | 171400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20241212 | 171300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20241212 | 171200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20241212 | 171100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20241212 | 171000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20241212 | 170900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20241212 | 170800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20241212 | 170700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20241212 | 170600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20241212 | 170500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20241212 | 170400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20241212 | 170300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20241212 | 170200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20241212 | 170100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20241212 | 170000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20241212 | 165900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20241212 | 165800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20241212 | 165700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20241212 | 165600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20241212 | 165500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20241212 | 165400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20241212 | 165300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20241212 | 165200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 123 | 20241212 | 165100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20241212 | 165000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20241212 | 164900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20241212 | 164800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20241212 | 164700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20241212 | 164600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20241212 | 164500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20241212 | 164400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20241212 | 164300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20241212 | 164200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20241212 | 164100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20241212 | 164000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20241212 | 163900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20241212 | 163800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20241212 | 163700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20241212 | 163600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20241212 | 163500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20241212 | 163400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20241212 | 163300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20241212 | 163200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20241212 | 163100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20241212 | 163000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20241212 | 162900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20241212 | 162800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20241212 | 162700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20241212 | 162600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20241212 | 162500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20241212 | 162400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20241212 | 162300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20241212 | 162200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 153 | 20241212 | 162100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20241212 | 162000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20241212 | 161900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20241212 | 161800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20241212 | 161700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20241212 | 161600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20241212 | 161500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20241212 | 161400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20241212 | 161300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20241212 | 161200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20241212 | 161100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20241212 | 161000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20241212 | 160900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20241212 | 160800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20241212 | 160700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20241212 | 160600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20241212 | 160500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20241212 | 160400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20241212 | 160300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20241212 | 160200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20241212 | 160100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20241212 | 160000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20241212 | 155900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20241212 | 155800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20241212 | 155700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20241212 | 155600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20241212 | 155500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20241212 | 155400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20241212 | 155300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20241212 | 155200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 183 | 20241212 | 155100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20241212 | 155000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 185 | 20241212 | 154900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 186 | 20241212 | 154800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 187 | 20241212 | 154700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 188 | 20241212 | 154600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 189 | 20241212 | 154500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 190 | 20241212 | 154400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 191 | 20241212 | 154300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 192 | 20241212 | 154200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 193 | 20241212 | 154100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 194 | 20241212 | 154000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 195 | 20241212 | 153900 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 196 | 20241212 | 153800 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 197 | 20241212 | 153700 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 198 | 20241212 | 153600 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20241212 | 153500 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20241212 | 153400 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20241212 | 153300 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20241212 | 153200 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20241212 | 153100 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20241212 | 153000 | 85182488000 | 210000 | 210000 | 210000 | 210000 | 109857 |
| 205 | 20241212 | 152900 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 206 | 20241212 | 152800 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 207 | 20241212 | 152700 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 208 | 20241212 | 152600 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 209 | 20241212 | 152500 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 210 | 20241212 | 152400 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 211 | 20241212 | 152300 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 212 | 20241212 | 152200 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 213 | 20241212 | 152100 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 214 | 20241212 | 152000 | 62112518000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 215 | 20241212 | 151900 | 62112518000 | 212000 | 211500 | 212500 | 211500 | 9400 |
| 216 | 20241212 | 151800 | 60118134500 | 212000 | 212000 | 212000 | 211500 | 936 |
| 217 | 20241212 | 151700 | 59919946000 | 211500 | 211500 | 212000 | 211500 | 604 |
| 218 | 20241212 | 151600 | 59792065000 | 211500 | 212000 | 212000 | 211500 | 659 |
| 219 | 20241212 | 151500 | 59652431000 | 212000 | 212000 | 212000 | 211500 | 800 |
| 220 | 20241212 | 151400 | 59483044500 | 212000 | 212000 | 212000 | 211500 | 465 |
| 221 | 20241212 | 151300 | 59384570000 | 212000 | 211500 | 212000 | 211500 | 2190 |
| 222 | 20241212 | 151200 | 58921125500 | 212000 | 212000 | 212000 | 211500 | 1984 |
| 223 | 20241212 | 151100 | 58501047000 | 212000 | 212000 | 212000 | 211500 | 852 |
| 224 | 20241212 | 151000 | 58320450500 | 212000 | 211500 | 212000 | 211500 | 779 |
| 225 | 20241212 | 150900 | 58155449500 | 211500 | 211000 | 212000 | 211000 | 1097 |
| 226 | 20241212 | 150800 | 57923355000 | 211500 | 211500 | 211500 | 211000 | 1045 |
| 227 | 20241212 | 150700 | 57702489000 | 211500 | 211500 | 212000 | 211000 | 5029 |
| 228 | 20241212 | 150600 | 56639162500 | 211500 | 212000 | 212000 | 211500 | 471 |
| 229 | 20241212 | 150500 | 56539428000 | 211500 | 211500 | 212000 | 211000 | 4360 |
| 230 | 20241212 | 150400 | 55616105000 | 211000 | 211500 | 211500 | 211000 | 2656 |
| 231 | 20241212 | 150300 | 55054564500 | 211500 | 211500 | 211500 | 211000 | 424 |
| 232 | 20241212 | 150200 | 54965015000 | 211500 | 211000 | 211500 | 210500 | 1545 |
| 233 | 20241212 | 150100 | 54638961500 | 211000 | 210500 | 211500 | 210500 | 2548 |
| 234 | 20241212 | 150000 | 54101359500 | 211000 | 211500 | 211500 | 210500 | 1990 |
| 235 | 20241212 | 145900 | 53681433500 | 211500 | 212000 | 212000 | 211000 | 969 |
| 236 | 20241212 | 145800 | 53476559500 | 212000 | 211500 | 212000 | 210500 | 3030 |
| 237 | 20241212 | 145700 | 52836432000 | 211000 | 212000 | 212000 | 211000 | 2534 |
| 238 | 20241212 | 145600 | 52300691500 | 212000 | 211500 | 212000 | 211000 | 1817 |
| 239 | 20241212 | 145500 | 51916435500 | 211000 | 210500 | 211500 | 210500 | 1441 |
| 240 | 20241212 | 145400 | 51612391500 | 211000 | 211000 | 211000 | 210500 | 1489 |
| 241 | 20241212 | 145300 | 51298646000 | 210500 | 210000 | 211000 | 210000 | 2904 |
| 242 | 20241212 | 145200 | 50687182500 | 210000 | 210000 | 210500 | 209500 | 2611 |
| 243 | 20241212 | 145100 | 50138908500 | 209500 | 209000 | 210000 | 209000 | 2129 |
| 244 | 20241212 | 145000 | 49692869000 | 209000 | 209000 | 209500 | 209000 | 1313 |
| 245 | 20241212 | 144900 | 49418232000 | 209500 | 208500 | 209500 | 208500 | 1529 |
| 246 | 20241212 | 144800 | 49098622000 | 208500 | 208000 | 209500 | 208000 | 1925 |
| 247 | 20241212 | 144700 | 48696597000 | 208500 | 209500 | 209500 | 208500 | 1868 |
| 248 | 20241212 | 144600 | 48306658000 | 209500 | 209500 | 209500 | 208500 | 1122 |
| 249 | 20241212 | 144500 | 48072423000 | 209000 | 209000 | 209500 | 208000 | 1028 |
| 250 | 20241212 | 144400 | 47857777000 | 208000 | 209000 | 209500 | 208000 | 1445 |
| 251 | 20241212 | 144300 | 47556411500 | 209000 | 209000 | 209500 | 208000 | 1134 |
| 252 | 20241212 | 144200 | 47319758500 | 208500 | 209500 | 209500 | 208000 | 1111 |
| 253 | 20241212 | 144100 | 47087776000 | 209500 | 209000 | 209500 | 208000 | 1011 |
| 254 | 20241212 | 144000 | 46876753000 | 209000 | 208500 | 209500 | 208000 | 1340 |
| 255 | 20241212 | 143900 | 46596844500 | 208500 | 208500 | 209000 | 208000 | 1143 |
| 256 | 20241212 | 143800 | 46358303500 | 209000 | 208500 | 209500 | 208000 | 1623 |
| 257 | 20241212 | 143700 | 46019539000 | 209000 | 208000 | 209000 | 207500 | 1755 |
| 258 | 20241212 | 143600 | 45653389000 | 208000 | 208000 | 208500 | 208000 | 1724 |
| 259 | 20241212 | 143500 | 45294466500 | 208000 | 208000 | 209000 | 208000 | 1925 |
| 260 | 20241212 | 143400 | 44893529500 | 208500 | 208500 | 209000 | 207500 | 1787 |
| 261 | 20241212 | 143300 | 44521635000 | 208000 | 208000 | 209000 | 207500 | 1728 |
| 262 | 20241212 | 143200 | 44162142000 | 208500 | 208500 | 208500 | 207500 | 1712 |
| 263 | 20241212 | 143100 | 43806014500 | 208000 | 208000 | 209000 | 207500 | 1664 |
| 264 | 20241212 | 143000 | 43459791000 | 208500 | 208000 | 209000 | 207500 | 1831 |
| 265 | 20241212 | 142900 | 43078803000 | 207500 | 208000 | 209000 | 207500 | 1548 |
| 266 | 20241212 | 142800 | 42756680000 | 207500 | 207500 | 209000 | 207500 | 1929 |
| 267 | 20241212 | 142700 | 42355284000 | 208000 | 208500 | 208500 | 207500 | 1539 |
| 268 | 20241212 | 142600 | 42034900500 | 208000 | 208000 | 208500 | 207500 | 1549 |
| 269 | 20241212 | 142500 | 41712445000 | 208500 | 208500 | 209000 | 207500 | 1196 |
| 270 | 20241212 | 142400 | 41463272000 | 208500 | 208000 | 208500 | 208000 | 820 |
| 271 | 20241212 | 142300 | 41292541000 | 208500 | 208500 | 208500 | 208000 | 1007 |
| 272 | 20241212 | 142200 | 41082930000 | 208500 | 208000 | 208500 | 208000 | 497 |
| 273 | 20241212 | 142100 | 40979357000 | 208000 | 208500 | 208500 | 207500 | 532 |
| 274 | 20241212 | 142000 | 40868651000 | 208500 | 208000 | 208500 | 208000 | 273 |
| 275 | 20241212 | 141900 | 40811742500 | 208000 | 208500 | 208500 | 208000 | 931 |
| 276 | 20241212 | 141800 | 40617911500 | 208500 | 208000 | 208500 | 208000 | 1097 |
| 277 | 20241212 | 141700 | 40389625000 | 208500 | 209000 | 209000 | 208000 | 344 |
| 278 | 20241212 | 141600 | 40317865000 | 209000 | 209000 | 209000 | 208500 | 594 |
| 279 | 20241212 | 141500 | 40193900000 | 209000 | 208500 | 209000 | 208500 | 994 |
| 280 | 20241212 | 141400 | 39986608000 | 208500 | 208500 | 208500 | 208000 | 100 |
| 281 | 20241212 | 141300 | 39965761000 | 208500 | 208000 | 209000 | 208000 | 333 |
| 282 | 20241212 | 141200 | 39896330500 | 208000 | 208500 | 208500 | 208000 | 227 |
| 283 | 20241212 | 141100 | 39849028500 | 208500 | 208000 | 208500 | 208000 | 335 |
| 284 | 20241212 | 141000 | 39779216000 | 208500 | 208500 | 208500 | 208000 | 501 |
| 285 | 20241212 | 140900 | 39674850500 | 208500 | 208000 | 208500 | 208000 | 1455 |
| 286 | 20241212 | 140800 | 39372004000 | 208000 | 208500 | 208500 | 208000 | 279 |
| 287 | 20241212 | 140700 | 39313851500 | 208500 | 208500 | 208500 | 208000 | 333 |
| 288 | 20241212 | 140600 | 39244467500 | 208500 | 208000 | 208500 | 208000 | 311 |
| 289 | 20241212 | 140500 | 39179693000 | 208000 | 208000 | 208500 | 208000 | 378 |
| 290 | 20241212 | 140400 | 39100992000 | 208500 | 208500 | 208500 | 208000 | 258 |
| 291 | 20241212 | 140300 | 39047209500 | 208500 | 208000 | 208500 | 208000 | 240 |
| 292 | 20241212 | 140200 | 38997186000 | 208500 | 208500 | 208500 | 208000 | 478 |
| 293 | 20241212 | 140100 | 38897573500 | 208500 | 208000 | 208500 | 208000 | 141 |
| 294 | 20241212 | 140000 | 38868179000 | 208500 | 208000 | 209000 | 208000 | 469 |
| 295 | 20241212 | 135900 | 38770332500 | 208500 | 208000 | 208500 | 208000 | 208 |
| 296 | 20241212 | 135800 | 38726968500 | 208500 | 208500 | 208500 | 208000 | 287 |
| 297 | 20241212 | 135700 | 38667211000 | 208500 | 209000 | 209000 | 208000 | 953 |
| 298 | 20241212 | 135600 | 38468554500 | 209000 | 209000 | 209000 | 208500 | 278 |
| 299 | 20241212 | 135500 | 38410497000 | 208500 | 209500 | 209500 | 208500 | 171 |
| 300 | 20241212 | 135400 | 38374738500 | 209500 | 209000 | 209500 | 208500 | 268 |
| 301 | 20241212 | 135300 | 38318710500 | 209000 | 209000 | 209000 | 208500 | 254 |
| 302 | 20241212 | 135200 | 38265681000 | 209000 | 209000 | 209000 | 208500 | 287 |
| 303 | 20241212 | 135100 | 38205709000 | 209000 | 208500 | 209000 | 208500 | 179 |
| 304 | 20241212 | 135000 | 38168303000 | 209000 | 208500 | 209000 | 208500 | 233 |
| 305 | 20241212 | 134900 | 38119625000 | 209000 | 209000 | 209000 | 208500 | 711 |
| 306 | 20241212 | 134800 | 37971065500 | 209000 | 208500 | 209500 | 208500 | 1315 |
| 307 | 20241212 | 134700 | 37696251500 | 208500 | 209000 | 209000 | 208500 | 299 |
| 308 | 20241212 | 134600 | 37633840000 | 209000 | 209000 | 209000 | 208500 | 145 |
| 309 | 20241212 | 134500 | 37603542500 | 209000 | 209000 | 209000 | 208500 | 574 |
| 310 | 20241212 | 134400 | 37483627000 | 209000 | 209500 | 209500 | 208500 | 796 |
| 311 | 20241212 | 134300 | 37317229500 | 209500 | 209500 | 209500 | 209000 | 217 |
| 312 | 20241212 | 134200 | 37271821500 | 209500 | 210000 | 210000 | 209000 | 669 |
| 313 | 20241212 | 134100 | 37131622000 | 210000 | 209500 | 210000 | 209500 | 364 |
| 314 | 20241212 | 134000 | 37055283000 | 210000 | 210000 | 210000 | 209500 | 269 |
| 315 | 20241212 | 133900 | 36998861000 | 210000 | 209500 | 210000 | 209000 | 325 |
| 316 | 20241212 | 133800 | 36930701500 | 209500 | 209500 | 210000 | 209000 | 1282 |
| 317 | 20241212 | 133700 | 36662179000 | 209000 | 208500 | 209500 | 208500 | 1159 |
| 318 | 20241212 | 133600 | 36419816500 | 209000 | 209000 | 209000 | 208500 | 471 |
| 319 | 20241212 | 133500 | 36321378500 | 209000 | 208500 | 209000 | 208500 | 314 |
| 320 | 20241212 | 133400 | 36255800000 | 208500 | 208500 | 209000 | 208500 | 918 |
| 321 | 20241212 | 133300 | 36064305000 | 209000 | 209000 | 209000 | 208500 | 396 |
| 322 | 20241212 | 133200 | 35981625500 | 208500 | 209000 | 209500 | 208500 | 697 |
| 323 | 20241212 | 133100 | 35836082500 | 209000 | 209000 | 209000 | 208500 | 589 |
| 324 | 20241212 | 133000 | 35713033000 | 208500 | 209000 | 209000 | 208500 | 837 |
| 325 | 20241212 | 132900 | 35538313000 | 208500 | 209000 | 209500 | 208500 | 304 |
| 326 | 20241212 | 132800 | 35474789000 | 209000 | 209000 | 209000 | 208500 | 397 |
| 327 | 20241212 | 132700 | 35391875500 | 209000 | 209000 | 209000 | 208500 | 203 |
| 328 | 20241212 | 132600 | 35349463000 | 209000 | 208500 | 209000 | 208500 | 172 |
| 329 | 20241212 | 132500 | 35313530000 | 208500 | 209000 | 209500 | 208500 | 277 |
| 330 | 20241212 | 132400 | 35255649000 | 208500 | 209000 | 209000 | 208500 | 572 |
| 331 | 20241212 | 132300 | 35136281500 | 209000 | 208500 | 209000 | 208500 | 268 |
| 332 | 20241212 | 132200 | 35080322500 | 208500 | 209500 | 209500 | 208500 | 487 |
| 333 | 20241212 | 132100 | 34978473000 | 209000 | 209500 | 209500 | 209000 | 456 |
| 334 | 20241212 | 132000 | 34883055000 | 209500 | 209500 | 209500 | 209000 | 457 |
| 335 | 20241212 | 131900 | 34787370500 | 209500 | 209000 | 209500 | 209000 | 447 |
| 336 | 20241212 | 131800 | 34693738000 | 209500 | 209000 | 209500 | 209000 | 483 |
| 337 | 20241212 | 131700 | 34592642000 | 209500 | 209000 | 209500 | 209000 | 452 |
| 338 | 20241212 | 131600 | 34497960000 | 209500 | 209500 | 209500 | 209000 | 337 |
| 339 | 20241212 | 131500 | 34427417500 | 209500 | 208500 | 209500 | 208500 | 1201 |
| 340 | 20241212 | 131400 | 34176324500 | 209000 | 208500 | 209000 | 208000 | 758 |
| 341 | 20241212 | 131300 | 34018204000 | 208500 | 208500 | 208500 | 208000 | 267 |
| 342 | 20241212 | 131200 | 33962545500 | 208000 | 209000 | 209000 | 208000 | 750 |
| 343 | 20241212 | 131100 | 33806244500 | 209000 | 208500 | 209000 | 208000 | 402 |
| 344 | 20241212 | 131000 | 33722443500 | 208500 | 208500 | 208500 | 208000 | 403 |
| 345 | 20241212 | 130900 | 33638459500 | 208000 | 208500 | 208500 | 208000 | 329 |
| 346 | 20241212 | 130800 | 33569926000 | 208500 | 208000 | 208500 | 208000 | 228 |
| 347 | 20241212 | 130700 | 33522393500 | 208500 | 208000 | 208500 | 208000 | 388 |
| 348 | 20241212 | 130600 | 33441551500 | 208000 | 208000 | 208500 | 208000 | 364 |
| 349 | 20241212 | 130500 | 33365738000 | 208500 | 208000 | 208500 | 207500 | 459 |
| 350 | 20241212 | 130400 | 33270271000 | 208000 | 208000 | 208500 | 207500 | 468 |
| 351 | 20241212 | 130300 | 33172904500 | 208000 | 208000 | 208000 | 207500 | 281 |
| 352 | 20241212 | 130200 | 33114469500 | 207500 | 208000 | 208000 | 207500 | 211 |
| 353 | 20241212 | 130100 | 33070623500 | 208000 | 208500 | 208500 | 208000 | 316 |
| 354 | 20241212 | 130000 | 33004838500 | 208500 | 208000 | 208500 | 207500 | 671 |
| 355 | 20241212 | 125900 | 32865057500 | 208500 | 208500 | 208500 | 208000 | 312 |
| 356 | 20241212 | 125800 | 32800046500 | 208500 | 208000 | 208500 | 208000 | 155 |
| 357 | 20241212 | 125700 | 32767758000 | 208500 | 208500 | 208500 | 208000 | 233 |
| 358 | 20241212 | 125600 | 32719221000 | 208500 | 209000 | 209000 | 208000 | 400 |
| 359 | 20241212 | 125500 | 32635819000 | 208500 | 209000 | 209000 | 208500 | 271 |
| 360 | 20241212 | 125400 | 32579201000 | 209000 | 209000 | 209000 | 208500 | 230 |
| 361 | 20241212 | 125300 | 32531153000 | 209000 | 209000 | 209000 | 208500 | 271 |
| 362 | 20241212 | 125200 | 32474526000 | 209000 | 209500 | 209500 | 208500 | 276 |
| 363 | 20241212 | 125100 | 32416877000 | 209500 | 209000 | 209500 | 208500 | 253 |
| 364 | 20241212 | 125000 | 32363995000 | 209000 | 208500 | 209000 | 208500 | 171 |
| 365 | 20241212 | 124900 | 32328276500 | 208500 | 209000 | 209000 | 208500 | 549 |
| 366 | 20241212 | 124800 | 32213649000 | 209000 | 209000 | 209500 | 209000 | 361 |
| 367 | 20241212 | 124700 | 32138147500 | 209500 | 209000 | 209500 | 208500 | 1211 |
| 368 | 20241212 | 124600 | 31885168500 | 209000 | 208000 | 209000 | 208000 | 956 |
| 369 | 20241212 | 124500 | 31685661500 | 208500 | 207000 | 208500 | 207000 | 1312 |
| 370 | 20241212 | 124400 | 31413081500 | 207500 | 207500 | 207500 | 207000 | 244 |
| 371 | 20241212 | 124300 | 31362468000 | 207000 | 207500 | 208000 | 207000 | 568 |
| 372 | 20241212 | 124200 | 31244592000 | 207000 | 207000 | 207500 | 207000 | 322 |
| 373 | 20241212 | 124100 | 31177783000 | 207000 | 207500 | 208000 | 207000 | 411 |
| 374 | 20241212 | 124000 | 31092499000 | 207500 | 207500 | 208000 | 207500 | 1000 |
| 375 | 20241212 | 123900 | 30884885500 | 208000 | 207500 | 208000 | 207500 | 604 |
| 376 | 20241212 | 123800 | 30759383000 | 207500 | 208000 | 208000 | 207500 | 349 |
| 377 | 20241212 | 123700 | 30686898500 | 208000 | 208000 | 208000 | 207500 | 197 |
| 378 | 20241212 | 123600 | 30645949500 | 208000 | 208000 | 208000 | 207500 | 229 |
| 379 | 20241212 | 123500 | 30598363000 | 208000 | 207500 | 208000 | 207500 | 250 |
| 380 | 20241212 | 123400 | 30546395000 | 207500 | 208000 | 208500 | 207500 | 335 |
| 381 | 20241212 | 123300 | 30476737000 | 207500 | 208000 | 208000 | 207500 | 277 |
| 382 | 20241212 | 123200 | 30419170000 | 208000 | 207500 | 208000 | 207000 | 880 |
| 383 | 20241212 | 123100 | 30236385000 | 207500 | 207500 | 208000 | 207500 | 553 |
| 384 | 20241212 | 123000 | 30121514000 | 208000 | 208000 | 208000 | 207500 | 121 |
| 385 | 20241212 | 122900 | 30096368000 | 208000 | 208000 | 208000 | 207500 | 252 |
| 386 | 20241212 | 122800 | 30044011500 | 207500 | 208000 | 208000 | 207500 | 300 |
| 387 | 20241212 | 122700 | 29981703000 | 208000 | 207500 | 208000 | 207500 | 332 |
| 388 | 20241212 | 122600 | 29912730000 | 207500 | 208000 | 208000 | 207500 | 194 |
| 389 | 20241212 | 122500 | 29872441500 | 208000 | 207500 | 208000 | 207500 | 270 |
| 390 | 20241212 | 122400 | 29816365000 | 207500 | 208000 | 208000 | 207500 | 321 |
| 391 | 20241212 | 122300 | 29749657500 | 208000 | 208500 | 208500 | 207500 | 275 |
| 392 | 20241212 | 122200 | 29692426000 | 208000 | 208500 | 208500 | 207500 | 288 |
| 393 | 20241212 | 122100 | 29632463000 | 208500 | 208000 | 208500 | 207500 | 766 |
| 394 | 20241212 | 122000 | 29472974500 | 208500 | 207500 | 208500 | 207500 | 951 |
| 395 | 20241212 | 121900 | 29275135500 | 207500 | 207500 | 208000 | 207000 | 772 |
| 396 | 20241212 | 121800 | 29114866500 | 207500 | 208000 | 208000 | 206500 | 851 |
| 397 | 20241212 | 121700 | 28938569000 | 208000 | 207500 | 208000 | 207000 | 990 |
| 398 | 20241212 | 121600 | 28733343500 | 207500 | 207000 | 207500 | 207000 | 364 |
| 399 | 20241212 | 121500 | 28657869500 | 207500 | 207000 | 207500 | 206500 | 745 |
| 400 | 20241212 | 121400 | 28503458500 | 207000 | 206500 | 207500 | 206500 | 1848 |
| 401 | 20241212 | 121300 | 28120817500 | 207000 | 207000 | 207000 | 206500 | 293 |
| 402 | 20241212 | 121200 | 28060238000 | 207000 | 207000 | 207000 | 206500 | 441 |
| 403 | 20241212 | 121100 | 27969082500 | 207000 | 207000 | 207000 | 206500 | 303 |
| 404 | 20241212 | 121000 | 27906416500 | 206500 | 207000 | 207000 | 206500 | 388 |
| 405 | 20241212 | 120900 | 27826133000 | 206500 | 206500 | 207000 | 206500 | 239 |
| 406 | 20241212 | 120800 | 27776720500 | 207000 | 206500 | 207500 | 206000 | 1282 |
| 407 | 20241212 | 120700 | 27511708000 | 207000 | 207000 | 207000 | 206500 | 463 |
| 408 | 20241212 | 120600 | 27415960000 | 206500 | 207000 | 207000 | 206500 | 197 |
| 409 | 20241212 | 120500 | 27375241500 | 207000 | 206500 | 207500 | 206500 | 354 |
| 410 | 20241212 | 120400 | 27302006500 | 206500 | 206500 | 207500 | 206500 | 298 |
| 411 | 20241212 | 120300 | 27240378000 | 206500 | 207000 | 207000 | 206500 | 424 |
| 412 | 20241212 | 120200 | 27152652500 | 207000 | 206500 | 207000 | 206500 | 773 |
| 413 | 20241212 | 120100 | 26992828500 | 206500 | 207000 | 207000 | 206000 | 360 |
| 414 | 20241212 | 120000 | 26918427000 | 206500 | 206500 | 207000 | 206000 | 3464 |
| 415 | 20241212 | 115900 | 26202822500 | 207000 | 207000 | 207000 | 206500 | 212 |
| 416 | 20241212 | 115800 | 26158948000 | 206500 | 207000 | 207000 | 206500 | 167 |
| 417 | 20241212 | 115700 | 26124434000 | 207000 | 207000 | 207500 | 206500 | 256 |
| 418 | 20241212 | 115600 | 26071459500 | 207000 | 207000 | 207000 | 206500 | 388 |
| 419 | 20241212 | 115500 | 25991245000 | 207000 | 207500 | 207500 | 207000 | 690 |
| 420 | 20241212 | 115400 | 25848389500 | 207000 | 207000 | 207500 | 207000 | 300 |
| 421 | 20241212 | 115300 | 25786219500 | 207000 | 207000 | 207500 | 207000 | 295 |
| 422 | 20241212 | 115200 | 25725044000 | 207500 | 207500 | 207500 | 206500 | 668 |
| 423 | 20241212 | 115100 | 25586653000 | 207000 | 207000 | 207500 | 207000 | 418 |
| 424 | 20241212 | 115000 | 25500054500 | 207000 | 206500 | 207500 | 206500 | 436 |
| 425 | 20241212 | 114900 | 25409773000 | 206500 | 207000 | 207000 | 206500 | 158 |
| 426 | 20241212 | 114800 | 25377074000 | 206500 | 206500 | 207000 | 206500 | 374 |
| 427 | 20241212 | 114700 | 25299711500 | 206500 | 207000 | 207500 | 206500 | 755 |
| 428 | 20241212 | 114600 | 25143437000 | 207500 | 207000 | 207500 | 207000 | 892 |
| 429 | 20241212 | 114500 | 24958744500 | 207000 | 207000 | 207500 | 207000 | 513 |
| 430 | 20241212 | 114400 | 24852502500 | 207000 | 207000 | 207500 | 207000 | 308 |
| 431 | 20241212 | 114300 | 24788691000 | 207000 | 207500 | 207500 | 207000 | 386 |
| 432 | 20241212 | 114200 | 24708673500 | 207000 | 207500 | 207500 | 207000 | 348 |
| 433 | 20241212 | 114100 | 24636540500 | 207000 | 207000 | 207500 | 207000 | 181 |
| 434 | 20241212 | 114000 | 24599046500 | 207500 | 207000 | 207500 | 207000 | 318 |
| 435 | 20241212 | 113900 | 24533171000 | 207000 | 207000 | 207500 | 207000 | 480 |
| 436 | 20241212 | 113800 | 24433708000 | 207000 | 207000 | 207500 | 207000 | 759 |
| 437 | 20241212 | 113700 | 24276525000 | 207500 | 207500 | 207500 | 207000 | 550 |
| 438 | 20241212 | 113600 | 24162421500 | 207500 | 207500 | 208000 | 207500 | 925 |
| 439 | 20241212 | 113500 | 23970453500 | 208000 | 208000 | 208500 | 207500 | 409 |
| 440 | 20241212 | 113400 | 23885478000 | 208000 | 208500 | 208500 | 208000 | 154 |
| 441 | 20241212 | 113300 | 23853405500 | 208500 | 208500 | 208500 | 208000 | 534 |
| 442 | 20241212 | 113200 | 23742236000 | 208500 | 208000 | 208500 | 208000 | 885 |
| 443 | 20241212 | 113100 | 23557999000 | 208500 | 208500 | 208500 | 208000 | 117 |
| 444 | 20241212 | 113000 | 23533650500 | 209000 | 208500 | 209000 | 208000 | 745 |
| 445 | 20241212 | 112900 | 23378278000 | 208000 | 208500 | 208500 | 207500 | 1036 |
| 446 | 20241212 | 112800 | 23162781000 | 208500 | 208500 | 209000 | 207500 | 730 |
| 447 | 20241212 | 112700 | 23010632500 | 208500 | 208000 | 208500 | 207500 | 426 |
| 448 | 20241212 | 112600 | 22922017000 | 208000 | 207500 | 208500 | 207500 | 1340 |
| 449 | 20241212 | 112500 | 22643265500 | 208000 | 208000 | 208000 | 207500 | 848 |
| 450 | 20241212 | 112400 | 22467216500 | 207500 | 208000 | 208000 | 207500 | 533 |
| 451 | 20241212 | 112300 | 22356446500 | 207500 | 208000 | 208000 | 207500 | 206 |
| 452 | 20241212 | 112200 | 22313690500 | 208000 | 208000 | 208000 | 207500 | 290 |
| 453 | 20241212 | 112100 | 22253494000 | 208000 | 208000 | 208000 | 207500 | 488 |
| 454 | 20241212 | 112000 | 22152065000 | 207500 | 207500 | 208000 | 207500 | 705 |
| 455 | 20241212 | 111900 | 22005712000 | 207500 | 208000 | 208000 | 207500 | 269 |
| 456 | 20241212 | 111800 | 21949884500 | 207500 | 208000 | 208000 | 207500 | 295 |
| 457 | 20241212 | 111700 | 21888606500 | 207500 | 208000 | 208000 | 207500 | 309 |
| 458 | 20241212 | 111600 | 21824404500 | 207500 | 208000 | 208000 | 207500 | 543 |
| 459 | 20241212 | 111500 | 21711700500 | 208000 | 207500 | 208000 | 207500 | 438 |
| 460 | 20241212 | 111400 | 21620610000 | 207500 | 208000 | 208000 | 207500 | 215 |
| 461 | 20241212 | 111300 | 21575964000 | 208000 | 208000 | 208500 | 207500 | 278 |
| 462 | 20241212 | 111200 | 21518156000 | 208000 | 207500 | 208500 | 207500 | 749 |
| 463 | 20241212 | 111100 | 21362414000 | 207500 | 208000 | 208000 | 207500 | 551 |
| 464 | 20241212 | 111000 | 21248025000 | 208000 | 207500 | 208000 | 207500 | 128 |
| 465 | 20241212 | 110900 | 21221427500 | 207500 | 207500 | 208000 | 207500 | 422 |
| 466 | 20241212 | 110800 | 21133752500 | 207500 | 208500 | 208500 | 207500 | 481 |
| 467 | 20241212 | 110700 | 21033693000 | 208500 | 208500 | 208500 | 208000 | 346 |
| 468 | 20241212 | 110600 | 20961627500 | 208000 | 208000 | 208500 | 208000 | 610 |
| 469 | 20241212 | 110500 | 20834726500 | 208500 | 208500 | 208500 | 208000 | 111 |
| 470 | 20241212 | 110400 | 20811602000 | 208500 | 208500 | 209000 | 208000 | 579 |
| 471 | 20241212 | 110300 | 20690932500 | 208500 | 208500 | 209000 | 208500 | 202 |
| 472 | 20241212 | 110200 | 20648804500 | 209000 | 209000 | 209000 | 208500 | 298 |
| 473 | 20241212 | 110100 | 20586625500 | 208500 | 209000 | 209000 | 208500 | 308 |
| 474 | 20241212 | 110000 | 20522266000 | 209000 | 209000 | 209500 | 208500 | 565 |
| 475 | 20241212 | 105900 | 20404219500 | 208500 | 209000 | 209000 | 208500 | 248 |
| 476 | 20241212 | 105800 | 20352439000 | 208500 | 209000 | 209000 | 208500 | 195 |
| 477 | 20241212 | 105700 | 20311739000 | 209000 | 209000 | 209000 | 208500 | 365 |
| 478 | 20241212 | 105600 | 20235565000 | 209000 | 209000 | 209000 | 208500 | 1303 |
| 479 | 20241212 | 105500 | 19963824500 | 208500 | 208500 | 209000 | 208000 | 252 |
| 480 | 20241212 | 105400 | 19911275500 | 209000 | 208500 | 209000 | 208500 | 386 |
| 481 | 20241212 | 105300 | 19830706500 | 209000 | 208500 | 209000 | 208000 | 198 |
| 482 | 20241212 | 105200 | 19789394500 | 208000 | 208500 | 209000 | 208000 | 600 |
| 483 | 20241212 | 105100 | 19664270500 | 208500 | 209000 | 209000 | 208500 | 195 |
| 484 | 20241212 | 105000 | 19623566000 | 209500 | 209000 | 209500 | 208500 | 349 |
| 485 | 20241212 | 104900 | 19550524000 | 210000 | 209500 | 210000 | 208500 | 760 |
| 486 | 20241212 | 104800 | 19391394000 | 209500 | 209000 | 209500 | 208500 | 577 |
| 487 | 20241212 | 104700 | 19270699500 | 209000 | 209000 | 209000 | 208000 | 335 |
| 488 | 20241212 | 104600 | 19200781000 | 209000 | 208500 | 209500 | 208000 | 400 |
| 489 | 20241212 | 104500 | 19117248000 | 209000 | 209000 | 209000 | 208000 | 196 |
| 490 | 20241212 | 104400 | 19076370500 | 209000 | 208500 | 209000 | 208000 | 313 |
| 491 | 20241212 | 104300 | 19011108500 | 208000 | 208500 | 208500 | 208000 | 273 |
| 492 | 20241212 | 104200 | 18954207000 | 208500 | 208500 | 209000 | 208500 | 340 |
| 493 | 20241212 | 104100 | 18883265500 | 208500 | 209000 | 209000 | 208500 | 176 |
| 494 | 20241212 | 104000 | 18846545500 | 208500 | 209500 | 209500 | 208500 | 728 |
| 495 | 20241212 | 103900 | 18694550000 | 209500 | 209000 | 209500 | 208500 | 247 |
| 496 | 20241212 | 103800 | 18642828500 | 209000 | 208500 | 210000 | 208500 | 664 |
| 497 | 20241212 | 103700 | 18504029500 | 208500 | 209000 | 209000 | 208500 | 125 |
| 498 | 20241212 | 103600 | 18477955000 | 209000 | 209000 | 209500 | 208500 | 210 |
| 499 | 20241212 | 103500 | 18434087000 | 209500 | 209500 | 209500 | 209000 | 355 |
| 500 | 20241212 | 103400 | 18359843500 | 209000 | 209000 | 209500 | 209000 | 152 |
| 501 | 20241212 | 103300 | 18328068500 | 209500 | 209500 | 209500 | 209000 | 68 |
| 502 | 20241212 | 103200 | 18313827500 | 209500 | 208000 | 209500 | 208000 | 1005 |
| 503 | 20241212 | 103100 | 18103899000 | 208000 | 208000 | 208500 | 207500 | 681 |
| 504 | 20241212 | 103000 | 17962235500 | 207500 | 208000 | 208000 | 207500 | 233 |
| 505 | 20241212 | 102900 | 17913866500 | 207500 | 208000 | 208500 | 207500 | 1090 |
| 506 | 20241212 | 102800 | 17687353500 | 208500 | 208500 | 208500 | 208000 | 174 |
| 507 | 20241212 | 102700 | 17651120000 | 208000 | 208000 | 208500 | 207500 | 2017 |
| 508 | 20241212 | 102600 | 17231929500 | 208000 | 207500 | 208000 | 207500 | 223 |
| 509 | 20241212 | 102500 | 17185633000 | 208000 | 207500 | 208000 | 207500 | 385 |
| 510 | 20241212 | 102400 | 17105644500 | 207500 | 207500 | 208000 | 207500 | 762 |
| 511 | 20241212 | 102300 | 16947464000 | 208000 | 207500 | 208000 | 207500 | 399 |
| 512 | 20241212 | 102200 | 16864526000 | 208000 | 208000 | 208500 | 207500 | 442 |
| 513 | 20241212 | 102100 | 16772576500 | 208000 | 208500 | 208500 | 208000 | 382 |
| 514 | 20241212 | 102000 | 16692999500 | 208000 | 208000 | 208500 | 207500 | 679 |
| 515 | 20241212 | 101900 | 16551697500 | 208000 | 209000 | 209000 | 208000 | 1485 |
| 516 | 20241212 | 101800 | 16242338500 | 209000 | 209000 | 209000 | 208500 | 200 |
| 517 | 20241212 | 101700 | 16200597000 | 209000 | 209500 | 209500 | 208500 | 694 |
| 518 | 20241212 | 101600 | 16055572500 | 209500 | 209500 | 209500 | 209000 | 214 |
| 519 | 20241212 | 101500 | 16010795000 | 209500 | 209500 | 209500 | 209000 | 377 |
| 520 | 20241212 | 101400 | 15931915000 | 209000 | 209500 | 209500 | 209000 | 330 |
| 521 | 20241212 | 101300 | 15862873000 | 209500 | 210000 | 210000 | 209000 | 354 |
| 522 | 20241212 | 101200 | 15788621000 | 210000 | 210000 | 210500 | 209000 | 440 |
| 523 | 20241212 | 101100 | 15696275500 | 209500 | 210000 | 210500 | 209000 | 353 |
| 524 | 20241212 | 101000 | 15622206500 | 210000 | 209500 | 210000 | 208500 | 1965 |
| 525 | 20241212 | 100900 | 15210709500 | 209500 | 209500 | 210000 | 209500 | 277 |
| 526 | 20241212 | 100800 | 15152640000 | 209500 | 210000 | 210000 | 209500 | 475 |
| 527 | 20241212 | 100700 | 15052991000 | 210000 | 209500 | 210000 | 209500 | 229 |
| 528 | 20241212 | 100600 | 15004972000 | 210000 | 210000 | 210000 | 209500 | 136 |
| 529 | 20241212 | 100500 | 14976469500 | 210000 | 210000 | 210000 | 209500 | 231 |
| 530 | 20241212 | 100400 | 14928042000 | 210000 | 210000 | 210000 | 209500 | 267 |
| 531 | 20241212 | 100300 | 14871979000 | 209500 | 209500 | 210000 | 209500 | 406 |
| 532 | 20241212 | 100200 | 14786841500 | 209500 | 209500 | 209500 | 209000 | 257 |
| 533 | 20241212 | 100100 | 14733012500 | 209000 | 209500 | 209500 | 209000 | 306 |
| 534 | 20241212 | 100000 | 14668910000 | 209500 | 209000 | 210000 | 209000 | 711 |
| 535 | 20241212 | 095900 | 14519979000 | 209000 | 209500 | 210000 | 209000 | 701 |
| 536 | 20241212 | 095800 | 14373111000 | 209500 | 209500 | 210000 | 209000 | 410 |
| 537 | 20241212 | 095700 | 14287230000 | 209000 | 209000 | 210000 | 209000 | 810 |
| 538 | 20241212 | 095600 | 14117672000 | 209000 | 209000 | 209500 | 209000 | 341 |
| 539 | 20241212 | 095500 | 14046368500 | 209500 | 209000 | 209500 | 208500 | 1396 |
| 540 | 20241212 | 095400 | 13754538500 | 208500 | 209000 | 209000 | 208500 | 390 |
| 541 | 20241212 | 095300 | 13673176000 | 208500 | 208000 | 209000 | 207500 | 599 |
| 542 | 20241212 | 095200 | 13548265500 | 208000 | 208000 | 208500 | 207500 | 2244 |
| 543 | 20241212 | 095100 | 13081652000 | 208000 | 208500 | 208500 | 208000 | 94 |
| 544 | 20241212 | 095000 | 13062076000 | 209000 | 208500 | 209500 | 208000 | 970 |
| 545 | 20241212 | 094900 | 12859737500 | 208000 | 208000 | 208500 | 208000 | 549 |
| 546 | 20241212 | 094800 | 12745406000 | 208500 | 208000 | 208500 | 207500 | 705 |
| 547 | 20241212 | 094700 | 12598771500 | 207500 | 208000 | 208000 | 207500 | 1206 |
| 548 | 20241212 | 094600 | 12348271500 | 208000 | 208500 | 208500 | 208000 | 3612 |
| 549 | 20241212 | 094500 | 11596732500 | 208000 | 208500 | 209000 | 208000 | 1175 |
| 550 | 20241212 | 094400 | 11351778500 | 208500 | 208500 | 209000 | 208000 | 2152 |
| 551 | 20241212 | 094300 | 10903183500 | 208500 | 209500 | 209500 | 208500 | 1915 |
| 552 | 20241212 | 094200 | 10502946500 | 209500 | 210000 | 210000 | 209000 | 2359 |
| 553 | 20241212 | 094100 | 10008765500 | 209500 | 210000 | 210500 | 209500 | 437 |
| 554 | 20241212 | 094000 | 9917095500 | 210500 | 210000 | 210500 | 210000 | 389 |
| 555 | 20241212 | 093900 | 9835400000 | 210500 | 210000 | 210500 | 209500 | 286 |
| 556 | 20241212 | 093800 | 9775391500 | 210000 | 210500 | 210500 | 209500 | 211 |
| 557 | 20241212 | 093700 | 9731102500 | 210500 | 211000 | 211000 | 209500 | 518 |
| 558 | 20241212 | 093600 | 9622091500 | 210500 | 210500 | 211000 | 210000 | 1440 |
| 559 | 20241212 | 093500 | 9318996500 | 210500 | 210500 | 210500 | 210000 | 584 |
| 560 | 20241212 | 093400 | 9196288500 | 210500 | 210000 | 211000 | 210000 | 1474 |
| 561 | 20241212 | 093300 | 8886448000 | 210000 | 211000 | 211000 | 210000 | 611 |
| 562 | 20241212 | 093200 | 8757751000 | 211500 | 211000 | 211500 | 210500 | 484 |
| 563 | 20241212 | 093100 | 8655574500 | 211000 | 211000 | 211500 | 210500 | 589 |
| 564 | 20241212 | 093000 | 8531307500 | 211000 | 210500 | 212000 | 210500 | 2376 |
| 565 | 20241212 | 092900 | 8029781000 | 210500 | 210500 | 211000 | 210000 | 789 |
| 566 | 20241212 | 092800 | 7863783000 | 211000 | 211000 | 211500 | 210500 | 478 |
| 567 | 20241212 | 092700 | 7762887000 | 210500 | 210500 | 211000 | 210000 | 434 |
| 568 | 20241212 | 092600 | 7671547500 | 211500 | 210000 | 211500 | 210000 | 889 |
| 569 | 20241212 | 092500 | 7484241000 | 210000 | 210000 | 210500 | 209500 | 296 |
| 570 | 20241212 | 092400 | 7422120000 | 210000 | 210000 | 210500 | 209500 | 1458 |
| 571 | 20241212 | 092300 | 7115794000 | 210000 | 209000 | 210000 | 209000 | 437 |
| 572 | 20241212 | 092200 | 7024299500 | 209500 | 210000 | 210000 | 209000 | 472 |
| 573 | 20241212 | 092100 | 6925439500 | 209500 | 210000 | 210000 | 209000 | 577 |
| 574 | 20241212 | 092000 | 6804580000 | 210000 | 210500 | 210500 | 209000 | 245 |
| 575 | 20241212 | 091900 | 6753258500 | 210500 | 210000 | 210500 | 209000 | 830 |
| 576 | 20241212 | 091800 | 6579160500 | 210000 | 209500 | 210000 | 209000 | 609 |
| 577 | 20241212 | 091700 | 6451352000 | 210000 | 209500 | 210000 | 208000 | 1928 |
| 578 | 20241212 | 091600 | 6048854000 | 209500 | 209000 | 210000 | 208500 | 620 |
| 579 | 20241212 | 091500 | 5918885500 | 208500 | 208500 | 209500 | 208500 | 539 |
| 580 | 20241212 | 091400 | 5806199000 | 208500 | 208500 | 209000 | 208000 | 524 |
| 581 | 20241212 | 091300 | 5696950000 | 208500 | 209000 | 209500 | 208000 | 937 |
| 582 | 20241212 | 091200 | 5501698500 | 209000 | 209000 | 209500 | 208500 | 334 |
| 583 | 20241212 | 091100 | 5431901000 | 209000 | 208500 | 209500 | 208000 | 1242 |
| 584 | 20241212 | 091000 | 5172870000 | 208500 | 209000 | 209000 | 208500 | 458 |
| 585 | 20241212 | 090900 | 5077277500 | 209000 | 209000 | 209500 | 208500 | 454 |
| 586 | 20241212 | 090800 | 4982386500 | 209000 | 208500 | 209500 | 207500 | 728 |
| 587 | 20241212 | 090700 | 4830484000 | 208000 | 209000 | 209500 | 207500 | 6945 |
| 588 | 20241212 | 090600 | 3385838000 | 209500 | 210500 | 210500 | 209000 | 779 |
| 589 | 20241212 | 090500 | 3222562500 | 209500 | 210500 | 211500 | 209500 | 1136 |
| 590 | 20241212 | 090400 | 2983844500 | 211500 | 209500 | 211500 | 209500 | 1021 |
| 591 | 20241212 | 090300 | 2768708500 | 209500 | 209500 | 210500 | 208500 | 1505 |
| 592 | 20241212 | 090200 | 2453516500 | 208500 | 208000 | 209500 | 208000 | 2044 |
| 593 | 20241212 | 090100 | 2026535500 | 208500 | 208000 | 209000 | 207500 | 1732 |
| 594 | 20241212 | 090000 | 1666119000 | 208000 | 211500 | 211500 | 207500 | 7934 |