37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 3 | 20241212 | 191500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 4 | 20241212 | 191400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 5 | 20241212 | 191300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 6 | 20241212 | 191200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 7 | 20241212 | 191100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 8 | 20241212 | 191000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 9 | 20241212 | 190900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 10 | 20241212 | 190800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 11 | 20241212 | 190700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 12 | 20241212 | 190600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 13 | 20241212 | 190500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 14 | 20241212 | 190400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 15 | 20241212 | 190300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 16 | 20241212 | 190200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 17 | 20241212 | 190100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 18 | 20241212 | 190000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 19 | 20241212 | 185900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 20 | 20241212 | 185800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 21 | 20241212 | 185700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 22 | 20241212 | 185600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 23 | 20241212 | 185500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 24 | 20241212 | 185400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 25 | 20241212 | 185300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 26 | 20241212 | 185200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 27 | 20241212 | 185100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 28 | 20241212 | 185000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 29 | 20241212 | 184900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 30 | 20241212 | 184800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 31 | 20241212 | 184700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 32 | 20241212 | 184600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 33 | 20241212 | 184500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 34 | 20241212 | 184400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 35 | 20241212 | 184300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 36 | 20241212 | 184200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 37 | 20241212 | 184100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 38 | 20241212 | 184000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 39 | 20241212 | 183900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 40 | 20241212 | 183800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 41 | 20241212 | 183700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 42 | 20241212 | 183600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 43 | 20241212 | 183500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 44 | 20241212 | 183400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 45 | 20241212 | 183300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 46 | 20241212 | 183200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 47 | 20241212 | 183100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 48 | 20241212 | 183000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 49 | 20241212 | 182900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 50 | 20241212 | 182800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 51 | 20241212 | 182700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 52 | 20241212 | 182600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 53 | 20241212 | 182500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 54 | 20241212 | 182400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 55 | 20241212 | 182300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 56 | 20241212 | 182200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 57 | 20241212 | 182100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 58 | 20241212 | 182000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 59 | 20241212 | 181900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 60 | 20241212 | 181800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 61 | 20241212 | 181700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 62 | 20241212 | 181600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 63 | 20241212 | 181500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 64 | 20241212 | 181400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 65 | 20241212 | 181300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 66 | 20241212 | 181200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 67 | 20241212 | 181100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 68 | 20241212 | 181000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 69 | 20241212 | 180900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 70 | 20241212 | 180800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 71 | 20241212 | 180700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 72 | 20241212 | 180600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 73 | 20241212 | 180500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 74 | 20241212 | 180400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 75 | 20241212 | 180300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 76 | 20241212 | 180200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 77 | 20241212 | 180100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 78 | 20241212 | 180000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 79 | 20241212 | 175900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 80 | 20241212 | 175800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 81 | 20241212 | 175700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 82 | 20241212 | 175600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 83 | 20241212 | 175500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 84 | 20241212 | 175400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 85 | 20241212 | 175300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 86 | 20241212 | 175200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 87 | 20241212 | 175100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 88 | 20241212 | 175000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 89 | 20241212 | 174900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 90 | 20241212 | 174800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 91 | 20241212 | 174700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 92 | 20241212 | 174600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 93 | 20241212 | 174500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 94 | 20241212 | 174400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 95 | 20241212 | 174300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 96 | 20241212 | 174200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 97 | 20241212 | 174100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 98 | 20241212 | 174000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 99 | 20241212 | 173900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 100 | 20241212 | 173800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 101 | 20241212 | 173700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 102 | 20241212 | 173600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 103 | 20241212 | 173500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 104 | 20241212 | 173400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 105 | 20241212 | 173300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 106 | 20241212 | 173200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 107 | 20241212 | 173100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 108 | 20241212 | 173000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 109 | 20241212 | 172900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 110 | 20241212 | 172800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 111 | 20241212 | 172700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 112 | 20241212 | 172600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 113 | 20241212 | 172500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 114 | 20241212 | 172400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 115 | 20241212 | 172300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 116 | 20241212 | 172200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 117 | 20241212 | 172100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 118 | 20241212 | 172000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 119 | 20241212 | 171900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 120 | 20241212 | 171800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 121 | 20241212 | 171700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 122 | 20241212 | 171600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 123 | 20241212 | 171500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 124 | 20241212 | 171400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 125 | 20241212 | 171300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 126 | 20241212 | 171200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 127 | 20241212 | 171100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 128 | 20241212 | 171000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 129 | 20241212 | 170900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 130 | 20241212 | 170800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 131 | 20241212 | 170700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 132 | 20241212 | 170600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 133 | 20241212 | 170500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 134 | 20241212 | 170400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 135 | 20241212 | 170300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 136 | 20241212 | 170200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 137 | 20241212 | 170100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 138 | 20241212 | 170000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 139 | 20241212 | 165900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 140 | 20241212 | 165800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 141 | 20241212 | 165700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 142 | 20241212 | 165600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 143 | 20241212 | 165500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 144 | 20241212 | 165400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 145 | 20241212 | 165300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 146 | 20241212 | 165200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 147 | 20241212 | 165100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 148 | 20241212 | 165000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 149 | 20241212 | 164900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 150 | 20241212 | 164800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 151 | 20241212 | 164700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 152 | 20241212 | 164600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 153 | 20241212 | 164500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 154 | 20241212 | 164400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 155 | 20241212 | 164300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 156 | 20241212 | 164200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 157 | 20241212 | 164100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 158 | 20241212 | 164000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 159 | 20241212 | 163900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 160 | 20241212 | 163800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 161 | 20241212 | 163700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 162 | 20241212 | 163600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 163 | 20241212 | 163500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 164 | 20241212 | 163400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 165 | 20241212 | 163300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 166 | 20241212 | 163200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 167 | 20241212 | 163100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 168 | 20241212 | 163000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 169 | 20241212 | 162900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 170 | 20241212 | 162800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 171 | 20241212 | 162700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 172 | 20241212 | 162600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 173 | 20241212 | 162500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 174 | 20241212 | 162400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 175 | 20241212 | 162300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 176 | 20241212 | 162200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 177 | 20241212 | 162100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 178 | 20241212 | 162000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 179 | 20241212 | 161900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 180 | 20241212 | 161800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 181 | 20241212 | 161700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 182 | 20241212 | 161600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 183 | 20241212 | 161500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 184 | 20241212 | 161400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 185 | 20241212 | 161300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 186 | 20241212 | 161200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 187 | 20241212 | 161100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 188 | 20241212 | 161000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 189 | 20241212 | 160900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 190 | 20241212 | 160800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 191 | 20241212 | 160700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 192 | 20241212 | 160600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 193 | 20241212 | 160500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 194 | 20241212 | 160400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 195 | 20241212 | 160300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 196 | 20241212 | 160200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 197 | 20241212 | 160100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 198 | 20241212 | 160000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 199 | 20241212 | 155900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 200 | 20241212 | 155800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 201 | 20241212 | 155700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 202 | 20241212 | 155600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 203 | 20241212 | 155500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 204 | 20241212 | 155400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 205 | 20241212 | 155300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 206 | 20241212 | 155200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 207 | 20241212 | 155100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 208 | 20241212 | 155000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 209 | 20241212 | 154900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 210 | 20241212 | 154800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 211 | 20241212 | 154700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 212 | 20241212 | 154600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 213 | 20241212 | 154500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 214 | 20241212 | 154400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 215 | 20241212 | 154300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 216 | 20241212 | 154200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 217 | 20241212 | 154100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 218 | 20241212 | 154000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 219 | 20241212 | 153900 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 220 | 20241212 | 153800 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 221 | 20241212 | 153700 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 222 | 20241212 | 153600 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 223 | 20241212 | 153500 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 224 | 20241212 | 153400 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 225 | 20241212 | 153300 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 226 | 20241212 | 153200 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 227 | 20241212 | 153100 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 228 | 20241212 | 153000 | 448744233500 | 208000 | 208000 | 208000 | 208000 | 367824 |
| 229 | 20241212 | 152900 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 230 | 20241212 | 152800 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 231 | 20241212 | 152700 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 232 | 20241212 | 152600 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 233 | 20241212 | 152500 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 234 | 20241212 | 152400 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 235 | 20241212 | 152300 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 236 | 20241212 | 152200 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 237 | 20241212 | 152100 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 238 | 20241212 | 152000 | 372236841500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 239 | 20241212 | 151900 | 372236841500 | 209000 | 209500 | 209500 | 208500 | 4116 |
| 240 | 20241212 | 151800 | 371375671500 | 209500 | 209000 | 209500 | 208500 | 6075 |
| 241 | 20241212 | 151700 | 370106239500 | 209000 | 209000 | 209000 | 208500 | 3984 |
| 242 | 20241212 | 151600 | 369274161000 | 209000 | 209000 | 209000 | 208500 | 6226 |
| 243 | 20241212 | 151500 | 367974781500 | 209000 | 209000 | 209000 | 208500 | 4798 |
| 244 | 20241212 | 151400 | 366973499000 | 208500 | 208500 | 209000 | 208500 | 2847 |
| 245 | 20241212 | 151300 | 366379435500 | 209000 | 208500 | 209000 | 208500 | 4287 |
| 246 | 20241212 | 151200 | 365484315500 | 209000 | 209000 | 209000 | 208500 | 3410 |
| 247 | 20241212 | 151100 | 364772371000 | 209000 | 208500 | 209000 | 208500 | 4263 |
| 248 | 20241212 | 151000 | 363882231500 | 209000 | 209000 | 209500 | 208500 | 13877 |
| 249 | 20241212 | 150900 | 360982574000 | 209000 | 208500 | 209000 | 208500 | 3940 |
| 250 | 20241212 | 150800 | 360160331000 | 209000 | 208500 | 209000 | 208500 | 2772 |
| 251 | 20241212 | 150700 | 359582111500 | 208500 | 209000 | 209000 | 208500 | 2977 |
| 252 | 20241212 | 150600 | 358961248500 | 208500 | 209000 | 209000 | 208500 | 4144 |
| 253 | 20241212 | 150500 | 358096980500 | 209000 | 208500 | 209000 | 208500 | 3449 |
| 254 | 20241212 | 150400 | 357377446000 | 209000 | 209000 | 209000 | 208500 | 2120 |
| 255 | 20241212 | 150300 | 356935107000 | 209000 | 208500 | 209000 | 208500 | 3442 |
| 256 | 20241212 | 150200 | 356216999000 | 209000 | 208500 | 209000 | 208500 | 2611 |
| 257 | 20241212 | 150100 | 355672141000 | 208500 | 209000 | 209000 | 208500 | 3097 |
| 258 | 20241212 | 150000 | 355026184000 | 209000 | 208500 | 209000 | 208000 | 12048 |
| 259 | 20241212 | 145900 | 352513910500 | 208000 | 208500 | 208500 | 208000 | 5532 |
| 260 | 20241212 | 145800 | 351361404500 | 208000 | 208500 | 208500 | 208000 | 2647 |
| 261 | 20241212 | 145700 | 350810516000 | 208500 | 208500 | 208500 | 208000 | 2613 |
| 262 | 20241212 | 145600 | 350266697000 | 208000 | 208500 | 208500 | 208000 | 2933 |
| 263 | 20241212 | 145500 | 349656421000 | 208000 | 208000 | 208500 | 208000 | 2225 |
| 264 | 20241212 | 145400 | 349193347500 | 208500 | 208000 | 208500 | 208000 | 2717 |
| 265 | 20241212 | 145300 | 348627871500 | 208500 | 208500 | 208500 | 208000 | 2747 |
| 266 | 20241212 | 145200 | 348056178500 | 208000 | 208500 | 208500 | 208000 | 2199 |
| 267 | 20241212 | 145100 | 347598444000 | 208500 | 208500 | 208500 | 208000 | 3438 |
| 268 | 20241212 | 145000 | 346882389000 | 208000 | 208500 | 208500 | 208000 | 3022 |
| 269 | 20241212 | 144900 | 346253626000 | 208000 | 208500 | 209000 | 208000 | 8877 |
| 270 | 20241212 | 144800 | 344404110000 | 208500 | 208500 | 209000 | 208500 | 2116 |
| 271 | 20241212 | 144700 | 343962669000 | 208500 | 209000 | 209000 | 208500 | 1606 |
| 272 | 20241212 | 144600 | 343627565000 | 208500 | 209000 | 209000 | 208500 | 1939 |
| 273 | 20241212 | 144500 | 343222941000 | 208500 | 208500 | 209000 | 208500 | 2401 |
| 274 | 20241212 | 144400 | 342721936500 | 208500 | 209000 | 209000 | 208500 | 3537 |
| 275 | 20241212 | 144300 | 341983667500 | 208500 | 208500 | 209000 | 208500 | 3957 |
| 276 | 20241212 | 144200 | 341157477500 | 208500 | 209000 | 209000 | 208500 | 2084 |
| 277 | 20241212 | 144100 | 340722568500 | 208500 | 208500 | 209000 | 208500 | 1533 |
| 278 | 20241212 | 144000 | 340402633000 | 208500 | 209000 | 209000 | 208500 | 2577 |
| 279 | 20241212 | 143900 | 339864672000 | 209000 | 209000 | 209000 | 208500 | 2001 |
| 280 | 20241212 | 143800 | 339447045000 | 209000 | 208500 | 209000 | 208500 | 1771 |
| 281 | 20241212 | 143700 | 339077272500 | 209000 | 208500 | 209000 | 208000 | 8256 |
| 282 | 20241212 | 143600 | 337356138000 | 208500 | 208000 | 208500 | 208000 | 6964 |
| 283 | 20241212 | 143500 | 335904527500 | 208500 | 208000 | 208500 | 208000 | 1223 |
| 284 | 20241212 | 143400 | 335649975000 | 208000 | 207500 | 208000 | 207500 | 4854 |
| 285 | 20241212 | 143300 | 334640697500 | 208000 | 208000 | 208000 | 207500 | 2385 |
| 286 | 20241212 | 143200 | 334145051000 | 208000 | 208000 | 208000 | 207500 | 5105 |
| 287 | 20241212 | 143100 | 333083731500 | 207500 | 208000 | 208000 | 207500 | 1888 |
| 288 | 20241212 | 143000 | 332691730000 | 208000 | 208000 | 208000 | 207500 | 2031 |
| 289 | 20241212 | 142900 | 332269854000 | 208000 | 207500 | 208000 | 207500 | 1546 |
| 290 | 20241212 | 142800 | 331948878000 | 207500 | 207500 | 208000 | 207500 | 4360 |
| 291 | 20241212 | 142700 | 331044025000 | 208000 | 208000 | 208000 | 207500 | 1527 |
| 292 | 20241212 | 142600 | 330726874000 | 207500 | 207500 | 208000 | 207000 | 3260 |
| 293 | 20241212 | 142500 | 330050516500 | 207000 | 208000 | 208000 | 207000 | 3815 |
| 294 | 20241212 | 142400 | 329258918000 | 208000 | 207500 | 208000 | 207500 | 2117 |
| 295 | 20241212 | 142300 | 328819462500 | 207500 | 207500 | 208000 | 207500 | 1240 |
| 296 | 20241212 | 142200 | 328562016000 | 207500 | 207500 | 208000 | 207500 | 1410 |
| 297 | 20241212 | 142100 | 328269133000 | 208000 | 207500 | 208000 | 207500 | 1252 |
| 298 | 20241212 | 142000 | 328009061500 | 207500 | 208000 | 208000 | 207500 | 1540 |
| 299 | 20241212 | 141900 | 327689370000 | 208000 | 208000 | 208000 | 207500 | 1800 |
| 300 | 20241212 | 141800 | 327315711500 | 208000 | 208000 | 208000 | 207500 | 2867 |
| 301 | 20241212 | 141700 | 326719928500 | 207500 | 208000 | 208000 | 207500 | 1514 |
| 302 | 20241212 | 141600 | 326405649000 | 208000 | 208000 | 208000 | 207500 | 4437 |
| 303 | 20241212 | 141500 | 325483035000 | 207500 | 207500 | 208000 | 207000 | 5588 |
| 304 | 20241212 | 141400 | 324322797000 | 207500 | 207500 | 207500 | 207000 | 1599 |
| 305 | 20241212 | 141300 | 323991420500 | 207500 | 207000 | 207500 | 207000 | 1519 |
| 306 | 20241212 | 141200 | 323676740500 | 207500 | 207500 | 207500 | 207000 | 1101 |
| 307 | 20241212 | 141100 | 323448666500 | 207500 | 207500 | 207500 | 207000 | 1314 |
| 308 | 20241212 | 141000 | 323176514000 | 207000 | 207500 | 207500 | 207000 | 1413 |
| 309 | 20241212 | 140900 | 322883695000 | 207500 | 208000 | 208000 | 207000 | 4926 |
| 310 | 20241212 | 140800 | 321862832500 | 208000 | 208000 | 208000 | 207500 | 2821 |
| 311 | 20241212 | 140700 | 321277380500 | 207500 | 208500 | 208500 | 207500 | 4987 |
| 312 | 20241212 | 140600 | 320240044000 | 208500 | 208500 | 208500 | 208000 | 1913 |
| 313 | 20241212 | 140500 | 319841645500 | 208000 | 208000 | 208500 | 208000 | 2843 |
| 314 | 20241212 | 140400 | 319249265500 | 208500 | 208500 | 208500 | 208000 | 6298 |
| 315 | 20241212 | 140300 | 317936472000 | 208000 | 208000 | 208500 | 208000 | 2327 |
| 316 | 20241212 | 140200 | 317451684500 | 208000 | 206500 | 208500 | 206500 | 15714 |
| 317 | 20241212 | 140100 | 314189608500 | 207000 | 206000 | 207000 | 206000 | 28487 |
| 318 | 20241212 | 140000 | 308307034500 | 206500 | 206500 | 206500 | 206000 | 15911 |
| 319 | 20241212 | 135900 | 305029133000 | 206500 | 206000 | 206500 | 206000 | 3164 |
| 320 | 20241212 | 135800 | 304377168000 | 206000 | 206500 | 207000 | 206000 | 9835 |
| 321 | 20241212 | 135700 | 302346219000 | 206500 | 206500 | 207000 | 206500 | 1896 |
| 322 | 20241212 | 135600 | 301954629000 | 206500 | 206500 | 207000 | 206500 | 2735 |
| 323 | 20241212 | 135500 | 301389695000 | 206500 | 207000 | 207000 | 206500 | 3557 |
| 324 | 20241212 | 135400 | 300654643000 | 206500 | 206500 | 207000 | 206500 | 7855 |
| 325 | 20241212 | 135300 | 299032480000 | 207000 | 206500 | 207000 | 206500 | 3347 |
| 326 | 20241212 | 135200 | 298341140000 | 206500 | 206500 | 207000 | 206500 | 5460 |
| 327 | 20241212 | 135100 | 297213286500 | 206500 | 207000 | 207500 | 206500 | 11216 |
| 328 | 20241212 | 135000 | 294891830000 | 207500 | 207500 | 207500 | 207000 | 3512 |
| 329 | 20241212 | 134900 | 294164650000 | 207500 | 207500 | 207500 | 207000 | 4026 |
| 330 | 20241212 | 134800 | 293330710000 | 207000 | 207500 | 207500 | 207000 | 3081 |
| 331 | 20241212 | 134700 | 292692578000 | 207500 | 207500 | 207500 | 207000 | 8783 |
| 332 | 20241212 | 134600 | 290871262000 | 207500 | 208000 | 208000 | 207500 | 3624 |
| 333 | 20241212 | 134500 | 290118938500 | 208000 | 208500 | 208500 | 207500 | 12485 |
| 334 | 20241212 | 134400 | 287523566500 | 208000 | 208000 | 208500 | 208000 | 2247 |
| 335 | 20241212 | 134300 | 287055938000 | 208000 | 208000 | 208500 | 208000 | 2219 |
| 336 | 20241212 | 134200 | 286594000000 | 208000 | 208500 | 208500 | 208000 | 3717 |
| 337 | 20241212 | 134100 | 285819395500 | 208000 | 208000 | 208500 | 208000 | 1790 |
| 338 | 20241212 | 134000 | 285446668000 | 208500 | 207500 | 208500 | 207000 | 15060 |
| 339 | 20241212 | 133900 | 282315078000 | 207000 | 207000 | 207500 | 207000 | 2498 |
| 340 | 20241212 | 133800 | 281797910500 | 207000 | 207500 | 207500 | 207000 | 2563 |
| 341 | 20241212 | 133700 | 281267191000 | 207000 | 207000 | 207500 | 207000 | 2731 |
| 342 | 20241212 | 133600 | 280701736000 | 207000 | 207000 | 207500 | 207000 | 5965 |
| 343 | 20241212 | 133500 | 279466907500 | 207000 | 207500 | 207500 | 207000 | 7463 |
| 344 | 20241212 | 133400 | 277921883000 | 207500 | 207500 | 207500 | 207000 | 3472 |
| 345 | 20241212 | 133300 | 277202710000 | 207500 | 207500 | 208000 | 207500 | 5171 |
| 346 | 20241212 | 133200 | 276128955000 | 207500 | 208000 | 208000 | 207000 | 11840 |
| 347 | 20241212 | 133100 | 273672159000 | 208000 | 207500 | 208000 | 207500 | 4604 |
| 348 | 20241212 | 133000 | 272716721000 | 207500 | 208000 | 208500 | 207500 | 12813 |
| 349 | 20241212 | 132900 | 270052777000 | 208000 | 208000 | 208500 | 208000 | 5085 |
| 350 | 20241212 | 132800 | 268995013000 | 208000 | 208500 | 208500 | 208000 | 1921 |
| 351 | 20241212 | 132700 | 268595230000 | 208500 | 208500 | 208500 | 208000 | 5984 |
| 352 | 20241212 | 132600 | 267348023500 | 208500 | 208000 | 208500 | 208000 | 3192 |
| 353 | 20241212 | 132500 | 266683461500 | 208000 | 208000 | 208500 | 208000 | 4999 |
| 354 | 20241212 | 132400 | 265641998500 | 208500 | 208000 | 208500 | 208000 | 2207 |
| 355 | 20241212 | 132300 | 265182865500 | 208000 | 208500 | 208500 | 208000 | 5708 |
| 356 | 20241212 | 132200 | 263995533500 | 208000 | 209000 | 209000 | 208000 | 4376 |
| 357 | 20241212 | 132100 | 263083189000 | 209000 | 208500 | 209000 | 208500 | 1439 |
| 358 | 20241212 | 132000 | 262783091000 | 208500 | 208500 | 209000 | 208500 | 1095 |
| 359 | 20241212 | 131900 | 262554742000 | 208500 | 208500 | 209000 | 208500 | 1246 |
| 360 | 20241212 | 131800 | 262294851000 | 208500 | 209000 | 209000 | 208500 | 1770 |
| 361 | 20241212 | 131700 | 261925750000 | 208500 | 208500 | 209000 | 208500 | 3148 |
| 362 | 20241212 | 131600 | 261269083000 | 208500 | 209000 | 209000 | 208500 | 2076 |
| 363 | 20241212 | 131500 | 260835951500 | 209000 | 209000 | 209000 | 208500 | 2712 |
| 364 | 20241212 | 131400 | 260270393000 | 208500 | 208500 | 209000 | 208500 | 2179 |
| 365 | 20241212 | 131300 | 259816037000 | 208500 | 209000 | 209000 | 208000 | 16007 |
| 366 | 20241212 | 131200 | 256479082000 | 208500 | 208500 | 209000 | 208500 | 2800 |
| 367 | 20241212 | 131100 | 255895069500 | 208500 | 208500 | 209000 | 208500 | 2565 |
| 368 | 20241212 | 131000 | 255359975000 | 209000 | 209000 | 209000 | 208500 | 1035 |
| 369 | 20241212 | 130900 | 255144035500 | 208500 | 208500 | 209000 | 208500 | 1244 |
| 370 | 20241212 | 130800 | 254884614000 | 208500 | 209000 | 209000 | 208500 | 1185 |
| 371 | 20241212 | 130700 | 254637453500 | 208500 | 208500 | 209000 | 208500 | 1175 |
| 372 | 20241212 | 130600 | 254392348500 | 208500 | 209000 | 209000 | 208500 | 1258 |
| 373 | 20241212 | 130500 | 254129984500 | 209000 | 209500 | 209500 | 208500 | 3176 |
| 374 | 20241212 | 130400 | 253466571000 | 209500 | 209500 | 209500 | 208500 | 5613 |
| 375 | 20241212 | 130300 | 252293484500 | 209500 | 209000 | 209500 | 209000 | 1790 |
| 376 | 20241212 | 130200 | 251919300000 | 209000 | 209500 | 209500 | 209000 | 1346 |
| 377 | 20241212 | 130100 | 251637749500 | 209000 | 208500 | 209500 | 208500 | 13513 |
| 378 | 20241212 | 130000 | 248814574500 | 209000 | 209000 | 209000 | 208500 | 2653 |
| 379 | 20241212 | 125900 | 248260938000 | 209000 | 209000 | 209500 | 208500 | 5750 |
| 380 | 20241212 | 125800 | 247059150500 | 209000 | 209000 | 209500 | 209000 | 1529 |
| 381 | 20241212 | 125700 | 246739481000 | 209500 | 209000 | 209500 | 209000 | 1141 |
| 382 | 20241212 | 125600 | 246500958000 | 209000 | 209000 | 209500 | 209000 | 1370 |
| 383 | 20241212 | 125500 | 246214371500 | 209000 | 209000 | 209500 | 209000 | 1396 |
| 384 | 20241212 | 125400 | 245922397500 | 209000 | 209500 | 209500 | 209000 | 1641 |
| 385 | 20241212 | 125300 | 245579401000 | 209000 | 209000 | 209500 | 209000 | 2738 |
| 386 | 20241212 | 125200 | 245007097000 | 209000 | 209500 | 209500 | 209000 | 1752 |
| 387 | 20241212 | 125100 | 244640574500 | 209000 | 209000 | 209500 | 209000 | 1921 |
| 388 | 20241212 | 125000 | 244238991000 | 209000 | 209500 | 209500 | 209000 | 1447 |
| 389 | 20241212 | 124900 | 243936506000 | 209500 | 209000 | 209500 | 209000 | 2714 |
| 390 | 20241212 | 124800 | 243369224000 | 209000 | 209500 | 209500 | 209000 | 1173 |
| 391 | 20241212 | 124700 | 243123972500 | 209000 | 209500 | 209500 | 209000 | 1903 |
| 392 | 20241212 | 124600 | 242726035000 | 209000 | 209000 | 209500 | 209000 | 2702 |
| 393 | 20241212 | 124500 | 242160645000 | 209000 | 209500 | 209500 | 209000 | 1395 |
| 394 | 20241212 | 124400 | 241868952500 | 209000 | 209500 | 209500 | 209000 | 1782 |
| 395 | 20241212 | 124300 | 241496361000 | 209500 | 209500 | 209500 | 209000 | 1144 |
| 396 | 20241212 | 124200 | 241257181000 | 209000 | 209000 | 209500 | 209000 | 1658 |
| 397 | 20241212 | 124100 | 240910597000 | 209000 | 209500 | 209500 | 209000 | 2354 |
| 398 | 20241212 | 124000 | 240418286000 | 209500 | 209500 | 209500 | 209000 | 1179 |
| 399 | 20241212 | 123900 | 240171779000 | 209000 | 209000 | 209500 | 209000 | 1982 |
| 400 | 20241212 | 123800 | 239757498000 | 209000 | 209000 | 209500 | 209000 | 3190 |
| 401 | 20241212 | 123700 | 239090677500 | 209000 | 209000 | 209500 | 209000 | 1167 |
| 402 | 20241212 | 123600 | 238846690500 | 209500 | 209000 | 209500 | 209000 | 1449 |
| 403 | 20241212 | 123500 | 238543686000 | 209500 | 209500 | 209500 | 209000 | 1628 |
| 404 | 20241212 | 123400 | 238203131500 | 209000 | 209500 | 209500 | 209000 | 3021 |
| 405 | 20241212 | 123300 | 237571687000 | 209000 | 209500 | 209500 | 209000 | 1301 |
| 406 | 20241212 | 123200 | 237299691000 | 209000 | 209500 | 209500 | 209000 | 5684 |
| 407 | 20241212 | 123100 | 236111680500 | 209000 | 209500 | 209500 | 209000 | 1663 |
| 408 | 20241212 | 123000 | 235763866500 | 209500 | 210000 | 210000 | 209000 | 17789 |
| 409 | 20241212 | 122900 | 232037361500 | 209500 | 209500 | 210000 | 209500 | 12125 |
| 410 | 20241212 | 122800 | 229497108500 | 210000 | 210000 | 210000 | 209500 | 925 |
| 411 | 20241212 | 122700 | 229303216500 | 209500 | 210000 | 210500 | 209500 | 4539 |
| 412 | 20241212 | 122600 | 228350195500 | 210500 | 210000 | 210500 | 210000 | 978 |
| 413 | 20241212 | 122500 | 228144789000 | 210000 | 210000 | 210500 | 210000 | 1052 |
| 414 | 20241212 | 122400 | 227923752000 | 210000 | 210500 | 210500 | 210000 | 1550 |
| 415 | 20241212 | 122300 | 227598202000 | 210500 | 210000 | 210500 | 210000 | 975 |
| 416 | 20241212 | 122200 | 227393391500 | 210500 | 210500 | 210500 | 210000 | 1218 |
| 417 | 20241212 | 122100 | 227137459000 | 210000 | 210500 | 210500 | 210000 | 2124 |
| 418 | 20241212 | 122000 | 226691390000 | 210500 | 210000 | 210500 | 210000 | 1045 |
| 419 | 20241212 | 121900 | 226471852000 | 210000 | 210000 | 210500 | 210000 | 1184 |
| 420 | 20241212 | 121800 | 226223190500 | 210000 | 210500 | 210500 | 210000 | 2252 |
| 421 | 20241212 | 121700 | 225750209500 | 210500 | 210500 | 210500 | 210000 | 977 |
| 422 | 20241212 | 121600 | 225545005500 | 210000 | 210000 | 210500 | 210000 | 1152 |
| 423 | 20241212 | 121500 | 225303041000 | 210000 | 210500 | 210500 | 209500 | 3691 |
| 424 | 20241212 | 121400 | 224527680000 | 210000 | 210000 | 210500 | 210000 | 6795 |
| 425 | 20241212 | 121300 | 223100712000 | 210000 | 210000 | 210500 | 210000 | 5628 |
| 426 | 20241212 | 121200 | 221918588500 | 210500 | 210000 | 211000 | 210000 | 2592 |
| 427 | 20241212 | 121100 | 221373169500 | 210500 | 210500 | 211000 | 210000 | 5521 |
| 428 | 20241212 | 121000 | 220211408500 | 210500 | 210500 | 211000 | 210500 | 929 |
| 429 | 20241212 | 120900 | 220015802000 | 211000 | 210500 | 211000 | 210500 | 1231 |
| 430 | 20241212 | 120800 | 219756626000 | 210500 | 210500 | 211000 | 210500 | 1420 |
| 431 | 20241212 | 120700 | 219457684000 | 210500 | 210500 | 211000 | 210500 | 3534 |
| 432 | 20241212 | 120600 | 218713723500 | 210500 | 210500 | 211000 | 210500 | 6747 |
| 433 | 20241212 | 120500 | 217293428500 | 210500 | 211500 | 211500 | 210500 | 5593 |
| 434 | 20241212 | 120400 | 216113443500 | 211500 | 211000 | 211500 | 211000 | 1252 |
| 435 | 20241212 | 120300 | 215849243000 | 211000 | 211500 | 211500 | 211000 | 1174 |
| 436 | 20241212 | 120200 | 215601435000 | 211000 | 211000 | 211500 | 211000 | 1474 |
| 437 | 20241212 | 120100 | 215290330000 | 211000 | 211000 | 211500 | 211000 | 1249 |
| 438 | 20241212 | 120000 | 215026760500 | 211000 | 211500 | 211500 | 211000 | 1131 |
| 439 | 20241212 | 115900 | 214788030000 | 211000 | 211500 | 211500 | 211000 | 912 |
| 440 | 20241212 | 115800 | 214595519000 | 211000 | 211000 | 211500 | 211000 | 1215 |
| 441 | 20241212 | 115700 | 214339087000 | 211000 | 211000 | 211500 | 211000 | 2503 |
| 442 | 20241212 | 115600 | 213810417000 | 211000 | 211000 | 211500 | 211000 | 1563 |
| 443 | 20241212 | 115500 | 213480580500 | 211000 | 211000 | 211500 | 211000 | 948 |
| 444 | 20241212 | 115400 | 213280449000 | 211500 | 211000 | 211500 | 211000 | 1225 |
| 445 | 20241212 | 115300 | 213021955500 | 211000 | 211000 | 211500 | 211000 | 676 |
| 446 | 20241212 | 115200 | 212879239000 | 211500 | 211000 | 211500 | 211000 | 616 |
| 447 | 20241212 | 115100 | 212749190500 | 211000 | 211000 | 211500 | 211000 | 4902 |
| 448 | 20241212 | 115000 | 211714753500 | 211000 | 211000 | 211500 | 211000 | 1167 |
| 449 | 20241212 | 114900 | 211468413500 | 211000 | 211500 | 211500 | 211000 | 1135 |
| 450 | 20241212 | 114800 | 211228888000 | 211500 | 211500 | 211500 | 211000 | 1064 |
| 451 | 20241212 | 114700 | 211004338000 | 211000 | 211000 | 211500 | 211000 | 934 |
| 452 | 20241212 | 114600 | 210807203500 | 211000 | 212000 | 212000 | 211000 | 3767 |
| 453 | 20241212 | 114500 | 210010481500 | 211500 | 211500 | 212000 | 211500 | 1163 |
| 454 | 20241212 | 114400 | 209764447500 | 211500 | 211500 | 212000 | 211500 | 992 |
| 455 | 20241212 | 114300 | 209554529500 | 211500 | 211500 | 212000 | 211500 | 637 |
| 456 | 20241212 | 114200 | 209419742000 | 212000 | 211500 | 212000 | 211500 | 834 |
| 457 | 20241212 | 114100 | 209243304500 | 211500 | 211000 | 212000 | 211000 | 3473 |
| 458 | 20241212 | 114000 | 208509095500 | 211000 | 211500 | 212000 | 211000 | 5680 |
| 459 | 20241212 | 113900 | 207308234500 | 211500 | 211500 | 212000 | 211500 | 2864 |
| 460 | 20241212 | 113800 | 206702471000 | 212000 | 211500 | 212000 | 211500 | 2309 |
| 461 | 20241212 | 113700 | 206214027000 | 211500 | 212500 | 212500 | 211500 | 6711 |
| 462 | 20241212 | 113600 | 204791201500 | 212000 | 212500 | 212500 | 212000 | 965 |
| 463 | 20241212 | 113500 | 204586545000 | 212500 | 212000 | 212500 | 212000 | 757 |
| 464 | 20241212 | 113400 | 204425935500 | 212000 | 212500 | 212500 | 212000 | 1238 |
| 465 | 20241212 | 113300 | 204163307000 | 212500 | 212500 | 212500 | 212000 | 605 |
| 466 | 20241212 | 113200 | 204034991500 | 212500 | 212500 | 212500 | 212000 | 1206 |
| 467 | 20241212 | 113100 | 203779164000 | 212500 | 212500 | 212500 | 212000 | 712 |
| 468 | 20241212 | 113000 | 203628149000 | 212500 | 212500 | 212500 | 212000 | 927 |
| 469 | 20241212 | 112900 | 203431564000 | 212500 | 212500 | 212500 | 212000 | 1171 |
| 470 | 20241212 | 112800 | 203183172500 | 212000 | 212500 | 212500 | 212000 | 842 |
| 471 | 20241212 | 112700 | 203004444500 | 212000 | 212000 | 212500 | 212000 | 682 |
| 472 | 20241212 | 112600 | 202859749000 | 212000 | 212500 | 212500 | 212000 | 636 |
| 473 | 20241212 | 112500 | 202724864500 | 212000 | 212500 | 212500 | 212000 | 538 |
| 474 | 20241212 | 112400 | 202610725500 | 212000 | 212000 | 212500 | 212000 | 930 |
| 475 | 20241212 | 112300 | 202413428000 | 212000 | 212500 | 212500 | 212000 | 597 |
| 476 | 20241212 | 112200 | 202286815500 | 212000 | 212500 | 212500 | 212000 | 895 |
| 477 | 20241212 | 112100 | 202096951500 | 212500 | 212000 | 212500 | 212000 | 931 |
| 478 | 20241212 | 112000 | 201899482000 | 212000 | 212000 | 212500 | 212000 | 838 |
| 479 | 20241212 | 111900 | 201721742500 | 212000 | 212500 | 212500 | 212000 | 667 |
| 480 | 20241212 | 111800 | 201580270000 | 212500 | 212500 | 212500 | 212000 | 801 |
| 481 | 20241212 | 111700 | 201410421500 | 212000 | 212500 | 212500 | 212000 | 1512 |
| 482 | 20241212 | 111600 | 201089758500 | 212500 | 212500 | 212500 | 212000 | 1546 |
| 483 | 20241212 | 111500 | 200761914000 | 212000 | 212500 | 212500 | 212000 | 760 |
| 484 | 20241212 | 111400 | 200600642000 | 212000 | 212500 | 212500 | 212000 | 723 |
| 485 | 20241212 | 111300 | 200447235000 | 212000 | 212500 | 212500 | 212000 | 531 |
| 486 | 20241212 | 111200 | 200334613000 | 212500 | 212500 | 212500 | 212000 | 625 |
| 487 | 20241212 | 111100 | 200201981500 | 212000 | 212500 | 212500 | 212000 | 1088 |
| 488 | 20241212 | 111000 | 199971189500 | 212000 | 212500 | 212500 | 212000 | 1108 |
| 489 | 20241212 | 110900 | 199736170500 | 212000 | 212500 | 212500 | 212000 | 715 |
| 490 | 20241212 | 110800 | 199584481000 | 212000 | 212500 | 212500 | 212000 | 788 |
| 491 | 20241212 | 110700 | 199417388000 | 212000 | 212500 | 212500 | 212000 | 438 |
| 492 | 20241212 | 110600 | 199324401000 | 212500 | 212500 | 212500 | 212000 | 1399 |
| 493 | 20241212 | 110500 | 199027652500 | 212000 | 212500 | 212500 | 212000 | 1574 |
| 494 | 20241212 | 110400 | 198693459500 | 212000 | 212500 | 212500 | 212000 | 319 |
| 495 | 20241212 | 110300 | 198625786500 | 212000 | 213000 | 213000 | 212000 | 5453 |
| 496 | 20241212 | 110200 | 197467019000 | 212500 | 213000 | 213000 | 212500 | 1954 |
| 497 | 20241212 | 110100 | 197051650500 | 213000 | 213000 | 213000 | 212500 | 1168 |
| 498 | 20241212 | 110000 | 196803363000 | 213000 | 213500 | 213500 | 212500 | 10033 |
| 499 | 20241212 | 105900 | 194665930500 | 213500 | 213000 | 213500 | 212500 | 4824 |
| 500 | 20241212 | 105800 | 193638360500 | 213000 | 213000 | 213000 | 212500 | 1352 |
| 501 | 20241212 | 105700 | 193350620000 | 212500 | 213000 | 213000 | 212500 | 1001 |
| 502 | 20241212 | 105600 | 193137571000 | 213000 | 213000 | 213000 | 212500 | 1531 |
| 503 | 20241212 | 105500 | 192811587500 | 213000 | 213000 | 213000 | 212500 | 7488 |
| 504 | 20241212 | 105400 | 191216816500 | 213000 | 213000 | 213000 | 212500 | 1908 |
| 505 | 20241212 | 105300 | 190810693500 | 212500 | 212500 | 213000 | 212000 | 4230 |
| 506 | 20241212 | 105200 | 189911953500 | 212000 | 212500 | 213000 | 212000 | 2995 |
| 507 | 20241212 | 105100 | 189275679000 | 212500 | 213000 | 213000 | 212000 | 7348 |
| 508 | 20241212 | 105000 | 187714218000 | 213000 | 212500 | 213000 | 212000 | 5683 |
| 509 | 20241212 | 104900 | 186506775000 | 212500 | 212000 | 212500 | 212000 | 4545 |
| 510 | 20241212 | 104800 | 185541441500 | 212000 | 212500 | 212500 | 212000 | 959 |
| 511 | 20241212 | 104700 | 185338032000 | 212500 | 212500 | 212500 | 212000 | 2002 |
| 512 | 20241212 | 104600 | 184912910000 | 212500 | 212000 | 212500 | 211500 | 7391 |
| 513 | 20241212 | 104500 | 183344877000 | 212000 | 212000 | 212000 | 211500 | 1098 |
| 514 | 20241212 | 104400 | 183112284000 | 211500 | 211500 | 212000 | 211500 | 1625 |
| 515 | 20241212 | 104300 | 182767932500 | 212000 | 212000 | 212000 | 211500 | 1338 |
| 516 | 20241212 | 104200 | 182484401500 | 211500 | 212000 | 212000 | 211500 | 6199 |
| 517 | 20241212 | 104100 | 181170396500 | 212000 | 212000 | 212000 | 211500 | 4888 |
| 518 | 20241212 | 104000 | 180134363500 | 212000 | 212000 | 212500 | 211500 | 10648 |
| 519 | 20241212 | 103900 | 177877139500 | 212000 | 211000 | 212000 | 210500 | 17866 |
| 520 | 20241212 | 103800 | 174101353500 | 210500 | 210500 | 211000 | 210000 | 6940 |
| 521 | 20241212 | 103700 | 172640475000 | 210000 | 210000 | 210500 | 209500 | 9047 |
| 522 | 20241212 | 103600 | 170740113000 | 209500 | 210000 | 210000 | 209500 | 2957 |
| 523 | 20241212 | 103500 | 170119598000 | 209500 | 210000 | 210000 | 209500 | 1267 |
| 524 | 20241212 | 103400 | 169853795000 | 209500 | 209000 | 210000 | 208500 | 17826 |
| 525 | 20241212 | 103300 | 166127545500 | 208500 | 209000 | 209000 | 208500 | 14538 |
| 526 | 20241212 | 103200 | 163094002500 | 208500 | 209000 | 209000 | 208500 | 9669 |
| 527 | 20241212 | 103100 | 161077853500 | 209000 | 210500 | 210500 | 208500 | 25484 |
| 528 | 20241212 | 103000 | 155745858000 | 210000 | 210500 | 210500 | 209500 | 7671 |
| 529 | 20241212 | 102900 | 154134600500 | 210000 | 210500 | 210500 | 210000 | 1849 |
| 530 | 20241212 | 102800 | 153746213500 | 210000 | 210000 | 210500 | 209500 | 7878 |
| 531 | 20241212 | 102700 | 152092278000 | 210000 | 210500 | 210500 | 209500 | 8813 |
| 532 | 20241212 | 102600 | 150241775500 | 210000 | 210500 | 210500 | 209500 | 8515 |
| 533 | 20241212 | 102500 | 148454317500 | 210000 | 210500 | 210500 | 210000 | 12289 |
| 534 | 20241212 | 102400 | 145873590000 | 210000 | 210500 | 210500 | 210000 | 4489 |
| 535 | 20241212 | 102300 | 144930618500 | 210000 | 211000 | 211000 | 210000 | 6259 |
| 536 | 20241212 | 102200 | 143613210000 | 210500 | 211000 | 211000 | 210000 | 7073 |
| 537 | 20241212 | 102100 | 142124103000 | 210500 | 210500 | 211000 | 210500 | 8481 |
| 538 | 20241212 | 102000 | 140338747000 | 210500 | 211000 | 211000 | 210500 | 6195 |
| 539 | 20241212 | 101900 | 139034553500 | 210500 | 210500 | 211000 | 210500 | 2402 |
| 540 | 20241212 | 101800 | 138528785500 | 210500 | 211500 | 211500 | 210500 | 4894 |
| 541 | 20241212 | 101700 | 137496891000 | 211000 | 211000 | 211500 | 211000 | 3232 |
| 542 | 20241212 | 101600 | 136814735500 | 211000 | 211000 | 211500 | 211000 | 1486 |
| 543 | 20241212 | 101500 | 136500947500 | 211000 | 211000 | 211500 | 211000 | 1720 |
| 544 | 20241212 | 101400 | 136137861000 | 211000 | 211500 | 211500 | 211000 | 2710 |
| 545 | 20241212 | 101300 | 135565730000 | 211500 | 211000 | 211500 | 211000 | 3667 |
| 546 | 20241212 | 101200 | 134791934500 | 211000 | 211000 | 211500 | 210500 | 8993 |
| 547 | 20241212 | 101100 | 132894579000 | 211000 | 211000 | 211500 | 211000 | 14429 |
| 548 | 20241212 | 101000 | 129849816000 | 211000 | 211500 | 212000 | 211000 | 7052 |
| 549 | 20241212 | 100900 | 128358808500 | 211500 | 212000 | 212000 | 211500 | 5576 |
| 550 | 20241212 | 100800 | 127179281000 | 212000 | 212000 | 212500 | 211500 | 5401 |
| 551 | 20241212 | 100700 | 126034680500 | 212000 | 212000 | 212500 | 212000 | 2328 |
| 552 | 20241212 | 100600 | 125541015000 | 212500 | 212000 | 212500 | 212000 | 2274 |
| 553 | 20241212 | 100500 | 125058657500 | 212000 | 212500 | 212500 | 212000 | 2181 |
| 554 | 20241212 | 100400 | 124596100500 | 212000 | 212500 | 213000 | 212000 | 3901 |
| 555 | 20241212 | 100300 | 123767398500 | 212500 | 212500 | 213000 | 212500 | 3523 |
| 556 | 20241212 | 100200 | 123018611000 | 213000 | 212500 | 213000 | 212500 | 3635 |
| 557 | 20241212 | 100100 | 122245475500 | 213000 | 212500 | 213000 | 212000 | 5125 |
| 558 | 20241212 | 100000 | 121156440500 | 212500 | 211500 | 213000 | 211500 | 15648 |
| 559 | 20241212 | 095900 | 117834142500 | 212000 | 212000 | 212000 | 211500 | 7691 |
| 560 | 20241212 | 095800 | 116207389500 | 211500 | 212000 | 212500 | 211500 | 6102 |
| 561 | 20241212 | 095700 | 114914836500 | 212000 | 212000 | 212500 | 212000 | 2358 |
| 562 | 20241212 | 095600 | 114414805500 | 212500 | 212000 | 212500 | 212000 | 6783 |
| 563 | 20241212 | 095500 | 112976641500 | 212500 | 212000 | 212500 | 211500 | 13780 |
| 564 | 20241212 | 095400 | 110055271000 | 212000 | 212500 | 213000 | 212000 | 4178 |
| 565 | 20241212 | 095300 | 109168857000 | 213000 | 212500 | 213000 | 212000 | 8320 |
| 566 | 20241212 | 095200 | 107400788500 | 213000 | 213000 | 213000 | 212500 | 12905 |
| 567 | 20241212 | 095100 | 104658214500 | 212500 | 213500 | 213500 | 212500 | 21859 |
| 568 | 20241212 | 095000 | 100002247000 | 213000 | 214000 | 214500 | 213000 | 13443 |
| 569 | 20241212 | 094900 | 97131154000 | 214000 | 214500 | 214500 | 214000 | 1674 |
| 570 | 20241212 | 094800 | 96772832000 | 214000 | 214000 | 214500 | 214000 | 3727 |
| 571 | 20241212 | 094700 | 95975128500 | 214000 | 214500 | 214500 | 214000 | 3187 |
| 572 | 20241212 | 094600 | 95293037500 | 214500 | 214500 | 214500 | 214000 | 1744 |
| 573 | 20241212 | 094500 | 94919646500 | 214000 | 214000 | 214500 | 214000 | 4327 |
| 574 | 20241212 | 094400 | 93993452000 | 214000 | 214000 | 214500 | 214000 | 3247 |
| 575 | 20241212 | 094300 | 93298465000 | 214000 | 214000 | 214500 | 214000 | 1464 |
| 576 | 20241212 | 094200 | 92984958000 | 214000 | 214500 | 214500 | 214000 | 2268 |
| 577 | 20241212 | 094100 | 92499219000 | 214000 | 214000 | 214500 | 214000 | 2919 |
| 578 | 20241212 | 094000 | 91873693000 | 214500 | 214000 | 214500 | 214000 | 1218 |
| 579 | 20241212 | 093900 | 91612682500 | 214000 | 214000 | 214500 | 214000 | 2683 |
| 580 | 20241212 | 093800 | 91038135500 | 214000 | 214000 | 214500 | 214000 | 3391 |
| 581 | 20241212 | 093700 | 90312310500 | 214500 | 214000 | 214500 | 214000 | 4568 |
| 582 | 20241212 | 093600 | 89334635500 | 214000 | 214500 | 214500 | 214000 | 1641 |
| 583 | 20241212 | 093500 | 88983292500 | 214000 | 215000 | 215000 | 214000 | 4036 |
| 584 | 20241212 | 093400 | 88117911500 | 215000 | 215000 | 215500 | 214500 | 7789 |
| 585 | 20241212 | 093300 | 86443242000 | 215000 | 215000 | 215500 | 215000 | 1111 |
| 586 | 20241212 | 093200 | 86204205500 | 215000 | 215000 | 215500 | 215000 | 2056 |
| 587 | 20241212 | 093100 | 85761699500 | 215500 | 215000 | 215500 | 215000 | 4364 |
| 588 | 20241212 | 093000 | 84822400000 | 215500 | 214500 | 215500 | 214500 | 6561 |
| 589 | 20241212 | 092900 | 83410829000 | 215000 | 214500 | 215000 | 214500 | 5895 |
| 590 | 20241212 | 092800 | 82144014500 | 215000 | 214000 | 215000 | 214000 | 6773 |
| 591 | 20241212 | 092700 | 80691846500 | 214000 | 214000 | 214500 | 213500 | 15707 |
| 592 | 20241212 | 092600 | 77330227500 | 214000 | 214500 | 215000 | 214000 | 15506 |
| 593 | 20241212 | 092500 | 74004758000 | 214500 | 214000 | 214500 | 214000 | 2572 |
| 594 | 20241212 | 092400 | 73453613000 | 214000 | 213500 | 214000 | 213500 | 13970 |
| 595 | 20241212 | 092300 | 70466086000 | 213500 | 213500 | 214000 | 213500 | 7042 |
| 596 | 20241212 | 092200 | 68962244500 | 214000 | 213500 | 214000 | 213500 | 5485 |
| 597 | 20241212 | 092100 | 67790756500 | 213500 | 213500 | 214000 | 213500 | 2846 |
| 598 | 20241212 | 092000 | 67182948500 | 214000 | 213500 | 214000 | 213500 | 4059 |
| 599 | 20241212 | 091900 | 66316013000 | 213500 | 213500 | 214000 | 213500 | 15799 |
| 600 | 20241212 | 091800 | 62940082000 | 213500 | 214000 | 214500 | 213500 | 34295 |
| 601 | 20241212 | 091700 | 55611381000 | 214000 | 214500 | 215000 | 214000 | 16582 |
| 602 | 20241212 | 091600 | 52054225500 | 214500 | 215500 | 216000 | 214500 | 25600 |
| 603 | 20241212 | 091500 | 46545802000 | 215500 | 215500 | 216000 | 215500 | 2897 |
| 604 | 20241212 | 091400 | 45920903000 | 215500 | 216000 | 216000 | 215500 | 4425 |
| 605 | 20241212 | 091300 | 44966642500 | 215500 | 216000 | 216000 | 215500 | 2460 |
| 606 | 20241212 | 091200 | 44435858000 | 216000 | 216000 | 216000 | 215500 | 2374 |
| 607 | 20241212 | 091100 | 43923246500 | 216000 | 216000 | 216000 | 215500 | 9352 |
| 608 | 20241212 | 091000 | 41904517000 | 216000 | 216000 | 216000 | 215500 | 9471 |
| 609 | 20241212 | 090900 | 39860131000 | 216000 | 215500 | 216500 | 215000 | 27220 |
| 610 | 20241212 | 090800 | 33987005000 | 215000 | 215500 | 215500 | 215000 | 13632 |
| 611 | 20241212 | 090700 | 31053068500 | 215500 | 215500 | 216000 | 215500 | 3353 |
| 612 | 20241212 | 090600 | 30330180500 | 216000 | 216500 | 216500 | 215500 | 21314 |
| 613 | 20241212 | 090500 | 25728890500 | 216000 | 217000 | 217000 | 216000 | 6723 |
| 614 | 20241212 | 090400 | 24273400500 | 216500 | 217000 | 217500 | 216500 | 17350 |
| 615 | 20241212 | 090300 | 20510795500 | 217000 | 217000 | 217500 | 217000 | 10214 |
| 616 | 20241212 | 090200 | 18293922500 | 217000 | 218000 | 218500 | 217000 | 18675 |
| 617 | 20241212 | 090100 | 14231793500 | 218500 | 219500 | 219500 | 218000 | 22556 |
| 618 | 20241212 | 090000 | 9292217000 | 219500 | 219000 | 220000 | 218500 | 42330 |