35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 3 | 20241218 | 184400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20241218 | 184300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20241218 | 184200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20241218 | 184100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20241218 | 184000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20241218 | 183900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20241218 | 183800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20241218 | 183700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20241218 | 183600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20241218 | 183500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20241218 | 183400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20241218 | 183300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20241218 | 183200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20241218 | 183100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20241218 | 183000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20241218 | 182900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20241218 | 182800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20241218 | 182700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20241218 | 182600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20241218 | 182500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20241218 | 182400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20241218 | 182300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20241218 | 182200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20241218 | 182100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20241218 | 182000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20241218 | 181900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20241218 | 181800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20241218 | 181700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20241218 | 181600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20241218 | 181500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 33 | 20241218 | 181400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20241218 | 181300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20241218 | 181200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20241218 | 181100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20241218 | 181000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20241218 | 180900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20241218 | 180800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20241218 | 180700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20241218 | 180600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20241218 | 180500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20241218 | 180400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20241218 | 180300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20241218 | 180200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20241218 | 180100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20241218 | 180000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20241218 | 175900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20241218 | 175800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20241218 | 175700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20241218 | 175600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20241218 | 175500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20241218 | 175400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20241218 | 175300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20241218 | 175200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20241218 | 175100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20241218 | 175000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20241218 | 174900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20241218 | 174800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20241218 | 174700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20241218 | 174600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20241218 | 174500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 63 | 20241218 | 174400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20241218 | 174300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20241218 | 174200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20241218 | 174100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20241218 | 174000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20241218 | 173900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20241218 | 173800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20241218 | 173700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20241218 | 173600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20241218 | 173500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20241218 | 173400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20241218 | 173300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20241218 | 173200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20241218 | 173100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20241218 | 173000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20241218 | 172900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20241218 | 172800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20241218 | 172700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20241218 | 172600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20241218 | 172500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20241218 | 172400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20241218 | 172300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20241218 | 172200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20241218 | 172100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20241218 | 172000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20241218 | 171900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20241218 | 171800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20241218 | 171700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20241218 | 171600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20241218 | 171500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 93 | 20241218 | 171400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20241218 | 171300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20241218 | 171200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20241218 | 171100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20241218 | 171000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20241218 | 170900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20241218 | 170800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20241218 | 170700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20241218 | 170600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20241218 | 170500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20241218 | 170400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20241218 | 170300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20241218 | 170200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20241218 | 170100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20241218 | 170000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20241218 | 165900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20241218 | 165800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20241218 | 165700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20241218 | 165600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20241218 | 165500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20241218 | 165400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20241218 | 165300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20241218 | 165200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20241218 | 165100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20241218 | 165000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20241218 | 164900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20241218 | 164800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20241218 | 164700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20241218 | 164600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20241218 | 164500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 123 | 20241218 | 164400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20241218 | 164300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20241218 | 164200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20241218 | 164100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20241218 | 164000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20241218 | 163900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20241218 | 163800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20241218 | 163700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20241218 | 163600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20241218 | 163500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20241218 | 163400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20241218 | 163300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20241218 | 163200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20241218 | 163100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20241218 | 163000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20241218 | 162900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20241218 | 162800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20241218 | 162700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20241218 | 162600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20241218 | 162500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20241218 | 162400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20241218 | 162300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20241218 | 162200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20241218 | 162100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20241218 | 162000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20241218 | 161900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20241218 | 161800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20241218 | 161700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20241218 | 161600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20241218 | 161500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 153 | 20241218 | 161400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20241218 | 161300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20241218 | 161200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20241218 | 161100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20241218 | 161000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20241218 | 160900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20241218 | 160800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20241218 | 160700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20241218 | 160600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20241218 | 160500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20241218 | 160400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20241218 | 160300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20241218 | 160200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20241218 | 160100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20241218 | 160000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20241218 | 155900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20241218 | 155800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20241218 | 155700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20241218 | 155600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20241218 | 155500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20241218 | 155400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20241218 | 155300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20241218 | 155200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20241218 | 155100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20241218 | 155000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20241218 | 154900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20241218 | 154800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20241218 | 154700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20241218 | 154600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20241218 | 154500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 183 | 20241218 | 154400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20241218 | 154300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20241218 | 154200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20241218 | 154100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20241218 | 154000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20241218 | 153900 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20241218 | 153800 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20241218 | 153700 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20241218 | 153600 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20241218 | 153500 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20241218 | 153400 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20241218 | 153300 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20241218 | 153200 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20241218 | 153100 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20241218 | 153000 | 151765580000 | 216500 | 216500 | 216500 | 216500 | 30836 |
| 198 | 20241218 | 152900 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20241218 | 152800 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20241218 | 152700 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20241218 | 152600 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20241218 | 152500 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20241218 | 152400 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20241218 | 152300 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20241218 | 152200 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20241218 | 152100 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20241218 | 152000 | 145089586000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20241218 | 151900 | 145089586000 | 216500 | 216500 | 217000 | 216000 | 4487 |
| 209 | 20241218 | 151800 | 144117826000 | 216500 | 216500 | 216500 | 216000 | 824 |
| 210 | 20241218 | 151700 | 143939617000 | 216500 | 216500 | 216500 | 216000 | 1028 |
| 211 | 20241218 | 151600 | 143717131000 | 216500 | 216500 | 216500 | 216000 | 1032 |
| 212 | 20241218 | 151500 | 143493939500 | 216000 | 216500 | 216500 | 216000 | 981 |
| 213 | 20241218 | 151400 | 143281856000 | 216500 | 216000 | 216500 | 216000 | 894 |
| 214 | 20241218 | 151300 | 143088545500 | 216500 | 216000 | 216500 | 216000 | 729 |
| 215 | 20241218 | 151200 | 142930977500 | 216500 | 216500 | 217000 | 216000 | 613 |
| 216 | 20241218 | 151100 | 142798325500 | 216000 | 216500 | 217000 | 216000 | 1554 |
| 217 | 20241218 | 151000 | 142461712000 | 217000 | 216500 | 217000 | 216000 | 5211 |
| 218 | 20241218 | 150900 | 141333454500 | 217000 | 216500 | 217000 | 216500 | 665 |
| 219 | 20241218 | 150800 | 141189382500 | 216500 | 217000 | 217000 | 216500 | 508 |
| 220 | 20241218 | 150700 | 141079324000 | 216500 | 216500 | 217000 | 216500 | 939 |
| 221 | 20241218 | 150600 | 140875942500 | 217000 | 217000 | 217000 | 216500 | 1694 |
| 222 | 20241218 | 150500 | 140508757500 | 217000 | 217000 | 217000 | 216500 | 689 |
| 223 | 20241218 | 150400 | 140359449000 | 217000 | 216500 | 217000 | 216500 | 704 |
| 224 | 20241218 | 150300 | 140206929000 | 216500 | 217000 | 217000 | 216500 | 768 |
| 225 | 20241218 | 150200 | 140040532000 | 217000 | 217000 | 217000 | 216500 | 807 |
| 226 | 20241218 | 150100 | 139865544500 | 217000 | 217000 | 217000 | 216500 | 744 |
| 227 | 20241218 | 150000 | 139704393000 | 217000 | 216500 | 217000 | 216500 | 2878 |
| 228 | 20241218 | 145900 | 139081113500 | 217000 | 217000 | 217000 | 216500 | 2534 |
| 229 | 20241218 | 145800 | 138531827500 | 216500 | 217000 | 217000 | 216500 | 1545 |
| 230 | 20241218 | 145700 | 138196761000 | 217000 | 217000 | 217000 | 216500 | 1179 |
| 231 | 20241218 | 145600 | 137941218500 | 217000 | 216500 | 217000 | 216500 | 542 |
| 232 | 20241218 | 145500 | 137823745500 | 216500 | 217000 | 217000 | 216500 | 670 |
| 233 | 20241218 | 145400 | 137678482000 | 216500 | 216500 | 217000 | 216500 | 1276 |
| 234 | 20241218 | 145300 | 137401897000 | 216500 | 217000 | 217000 | 216500 | 725 |
| 235 | 20241218 | 145200 | 137244733000 | 217000 | 217000 | 217000 | 216500 | 1014 |
| 236 | 20241218 | 145100 | 137025011500 | 217000 | 216500 | 217000 | 216500 | 641 |
| 237 | 20241218 | 145000 | 136886054500 | 217000 | 217000 | 217000 | 216500 | 610 |
| 238 | 20241218 | 144900 | 136753887000 | 217000 | 217000 | 217000 | 216500 | 920 |
| 239 | 20241218 | 144800 | 136554402000 | 217000 | 217000 | 217000 | 216500 | 694 |
| 240 | 20241218 | 144700 | 136404018000 | 217000 | 217000 | 217000 | 216500 | 728 |
| 241 | 20241218 | 144600 | 136246219000 | 217000 | 217000 | 217000 | 216500 | 771 |
| 242 | 20241218 | 144500 | 136079038000 | 217000 | 216500 | 217000 | 216000 | 3468 |
| 243 | 20241218 | 144400 | 135327880000 | 216500 | 216500 | 216500 | 216000 | 1127 |
| 244 | 20241218 | 144300 | 135083955500 | 216500 | 216500 | 216500 | 216000 | 573 |
| 245 | 20241218 | 144200 | 134959987500 | 216000 | 216500 | 216500 | 216000 | 768 |
| 246 | 20241218 | 144100 | 134793821500 | 216000 | 216500 | 216500 | 216000 | 960 |
| 247 | 20241218 | 144000 | 134586097000 | 216500 | 216500 | 216500 | 216000 | 794 |
| 248 | 20241218 | 143900 | 134414376500 | 216000 | 216500 | 216500 | 216000 | 420 |
| 249 | 20241218 | 143800 | 134323540000 | 216500 | 216500 | 216500 | 216000 | 1381 |
| 250 | 20241218 | 143700 | 134024665500 | 216500 | 216000 | 216500 | 216000 | 536 |
| 251 | 20241218 | 143600 | 133908758500 | 216500 | 216500 | 216500 | 216000 | 411 |
| 252 | 20241218 | 143500 | 133819865500 | 216500 | 216000 | 216500 | 216000 | 380 |
| 253 | 20241218 | 143400 | 133737668000 | 216000 | 217000 | 217000 | 216000 | 3109 |
| 254 | 20241218 | 143300 | 133064670000 | 217000 | 217000 | 217000 | 216500 | 658 |
| 255 | 20241218 | 143200 | 132922090500 | 217000 | 217000 | 217000 | 216500 | 685 |
| 256 | 20241218 | 143100 | 132773646500 | 216500 | 217000 | 217000 | 216500 | 351 |
| 257 | 20241218 | 143000 | 132697568000 | 217000 | 216500 | 217000 | 216500 | 403 |
| 258 | 20241218 | 142900 | 132610220500 | 217000 | 217000 | 217000 | 216000 | 1335 |
| 259 | 20241218 | 142800 | 132321089000 | 217000 | 216500 | 217000 | 216000 | 2555 |
| 260 | 20241218 | 142700 | 131768004500 | 216500 | 216500 | 216500 | 216000 | 1890 |
| 261 | 20241218 | 142600 | 131358941500 | 216000 | 216500 | 216500 | 216000 | 699 |
| 262 | 20241218 | 142500 | 131207704000 | 216500 | 216500 | 216500 | 216000 | 443 |
| 263 | 20241218 | 142400 | 131111875000 | 216500 | 217000 | 217000 | 216000 | 8862 |
| 264 | 20241218 | 142300 | 129193160500 | 216500 | 217000 | 217000 | 216500 | 625 |
| 265 | 20241218 | 142200 | 129057656500 | 217000 | 217000 | 217000 | 216500 | 541 |
| 266 | 20241218 | 142100 | 128940369000 | 216500 | 217000 | 217000 | 216500 | 609 |
| 267 | 20241218 | 142000 | 128808329500 | 217000 | 217000 | 217000 | 216500 | 1112 |
| 268 | 20241218 | 141900 | 128567162000 | 217000 | 217000 | 217000 | 216500 | 803 |
| 269 | 20241218 | 141800 | 128393053500 | 216500 | 216500 | 217000 | 216500 | 357 |
| 270 | 20241218 | 141700 | 128315674000 | 217000 | 216500 | 217000 | 216500 | 715 |
| 271 | 20241218 | 141600 | 128160661000 | 216500 | 217000 | 217000 | 216500 | 466 |
| 272 | 20241218 | 141500 | 128059622500 | 216500 | 216500 | 217000 | 216500 | 482 |
| 273 | 20241218 | 141400 | 127955135000 | 217000 | 216500 | 217000 | 216000 | 5944 |
| 274 | 20241218 | 141300 | 126668083500 | 216500 | 216500 | 216500 | 216000 | 1582 |
| 275 | 20241218 | 141200 | 126325663000 | 216500 | 216500 | 216500 | 216000 | 9717 |
| 276 | 20241218 | 141100 | 124222062000 | 216500 | 216500 | 216500 | 216000 | 1093 |
| 277 | 20241218 | 141000 | 123985517000 | 216500 | 216500 | 216500 | 216000 | 972 |
| 278 | 20241218 | 140900 | 123775181500 | 216000 | 216500 | 216500 | 216000 | 1066 |
| 279 | 20241218 | 140800 | 123544512000 | 216000 | 216500 | 216500 | 216000 | 1146 |
| 280 | 20241218 | 140700 | 123296560000 | 216500 | 216500 | 216500 | 216000 | 495 |
| 281 | 20241218 | 140600 | 123189543000 | 216500 | 216500 | 216500 | 216000 | 760 |
| 282 | 20241218 | 140500 | 123025254000 | 216000 | 216500 | 216500 | 216000 | 499 |
| 283 | 20241218 | 140400 | 122917348000 | 216000 | 216500 | 216500 | 216000 | 785 |
| 284 | 20241218 | 140300 | 122747613000 | 216500 | 216000 | 216500 | 216000 | 623 |
| 285 | 20241218 | 140200 | 122612885000 | 216500 | 216500 | 216500 | 216000 | 798 |
| 286 | 20241218 | 140100 | 122440440500 | 216500 | 216000 | 216500 | 216000 | 2764 |
| 287 | 20241218 | 140000 | 121843034500 | 216000 | 216500 | 216500 | 216000 | 1741 |
| 288 | 20241218 | 135900 | 121466578500 | 216500 | 216500 | 216500 | 216000 | 532 |
| 289 | 20241218 | 135800 | 121351490000 | 216000 | 216500 | 216500 | 216000 | 924 |
| 290 | 20241218 | 135700 | 121151516000 | 216500 | 216000 | 216500 | 216000 | 1185 |
| 291 | 20241218 | 135600 | 120895092500 | 216500 | 216500 | 216500 | 216000 | 857 |
| 292 | 20241218 | 135500 | 120709689500 | 216500 | 216500 | 216500 | 216000 | 1944 |
| 293 | 20241218 | 135400 | 120289074500 | 216500 | 216500 | 216500 | 216000 | 1074 |
| 294 | 20241218 | 135300 | 120056656500 | 216500 | 216500 | 216500 | 216000 | 1311 |
| 295 | 20241218 | 135200 | 119772954500 | 216500 | 216000 | 216500 | 216000 | 708 |
| 296 | 20241218 | 135100 | 119619767500 | 216000 | 216500 | 216500 | 216000 | 365 |
| 297 | 20241218 | 135000 | 119540844500 | 216500 | 216000 | 216500 | 216000 | 621 |
| 298 | 20241218 | 134900 | 119406556500 | 216500 | 216000 | 216500 | 216000 | 1438 |
| 299 | 20241218 | 134800 | 119095841000 | 216000 | 216000 | 216500 | 216000 | 719 |
| 300 | 20241218 | 134700 | 118940407500 | 216000 | 216500 | 216500 | 216000 | 525 |
| 301 | 20241218 | 134600 | 118826885000 | 216000 | 216500 | 216500 | 216000 | 514 |
| 302 | 20241218 | 134500 | 118715763500 | 216000 | 216000 | 216500 | 216000 | 563 |
| 303 | 20241218 | 134400 | 118594047500 | 216500 | 216500 | 216500 | 216000 | 587 |
| 304 | 20241218 | 134300 | 118467053500 | 216000 | 216000 | 216500 | 216000 | 488 |
| 305 | 20241218 | 134200 | 118361558000 | 216500 | 216000 | 216500 | 216000 | 1385 |
| 306 | 20241218 | 134100 | 118062322500 | 216000 | 216000 | 216500 | 215500 | 2874 |
| 307 | 20241218 | 134000 | 117441477500 | 216000 | 215500 | 216000 | 215500 | 739 |
| 308 | 20241218 | 133900 | 117281951500 | 216000 | 215500 | 216000 | 215500 | 599 |
| 309 | 20241218 | 133800 | 117152668000 | 216000 | 215500 | 216000 | 215500 | 554 |
| 310 | 20241218 | 133700 | 117033092500 | 216000 | 216000 | 216000 | 215500 | 533 |
| 311 | 20241218 | 133600 | 116918086000 | 216000 | 216000 | 216000 | 215500 | 663 |
| 312 | 20241218 | 133500 | 116774970000 | 216000 | 215500 | 216000 | 215500 | 1181 |
| 313 | 20241218 | 133400 | 116519974500 | 216000 | 215500 | 216000 | 215500 | 2431 |
| 314 | 20241218 | 133300 | 115994957500 | 216000 | 216000 | 216000 | 215500 | 658 |
| 315 | 20241218 | 133200 | 115853012000 | 215500 | 215500 | 216000 | 215500 | 952 |
| 316 | 20241218 | 133100 | 115647727000 | 216000 | 216000 | 216000 | 215500 | 1055 |
| 317 | 20241218 | 133000 | 115420084000 | 216000 | 216000 | 216000 | 215500 | 2203 |
| 318 | 20241218 | 132900 | 114944433500 | 216000 | 216000 | 216000 | 215500 | 682 |
| 319 | 20241218 | 132800 | 114797349000 | 216000 | 215500 | 216000 | 215500 | 563 |
| 320 | 20241218 | 132700 | 114675936500 | 216000 | 216500 | 216500 | 215500 | 1363 |
| 321 | 20241218 | 132600 | 114381542500 | 216000 | 216500 | 216500 | 216000 | 948 |
| 322 | 20241218 | 132500 | 114176704500 | 216000 | 216500 | 216500 | 216000 | 697 |
| 323 | 20241218 | 132400 | 114026060500 | 216500 | 216500 | 216500 | 216000 | 715 |
| 324 | 20241218 | 132300 | 113871531500 | 216500 | 216500 | 216500 | 216000 | 979 |
| 325 | 20241218 | 132200 | 113660014500 | 216500 | 216500 | 216500 | 216000 | 774 |
| 326 | 20241218 | 132100 | 113492705000 | 216500 | 216500 | 216500 | 216000 | 1020 |
| 327 | 20241218 | 132000 | 113272124000 | 216500 | 216500 | 216500 | 216000 | 876 |
| 328 | 20241218 | 131900 | 113082813500 | 216500 | 216500 | 216500 | 216000 | 1066 |
| 329 | 20241218 | 131800 | 112852523000 | 216000 | 216500 | 216500 | 216000 | 483 |
| 330 | 20241218 | 131700 | 112748058500 | 216500 | 215500 | 216500 | 215500 | 8093 |
| 331 | 20241218 | 131600 | 110999867000 | 216000 | 215500 | 216000 | 215500 | 524 |
| 332 | 20241218 | 131500 | 110886862500 | 216000 | 216000 | 216000 | 215500 | 754 |
| 333 | 20241218 | 131400 | 110724159000 | 216000 | 216000 | 216000 | 215500 | 1308 |
| 334 | 20241218 | 131300 | 110441899500 | 215500 | 216000 | 216000 | 215500 | 1657 |
| 335 | 20241218 | 131200 | 110084456500 | 216000 | 215500 | 216000 | 215500 | 1476 |
| 336 | 20241218 | 131100 | 109766070000 | 216000 | 216000 | 216000 | 215500 | 560 |
| 337 | 20241218 | 131000 | 109645282500 | 215500 | 216000 | 216000 | 215500 | 695 |
| 338 | 20241218 | 130900 | 109495413500 | 215500 | 216000 | 216000 | 215500 | 1084 |
| 339 | 20241218 | 130800 | 109261541000 | 216000 | 216000 | 216000 | 215500 | 1296 |
| 340 | 20241218 | 130700 | 108982077500 | 215500 | 215500 | 216000 | 215000 | 3306 |
| 341 | 20241218 | 130600 | 108269661000 | 215500 | 215000 | 215500 | 215000 | 1137 |
| 342 | 20241218 | 130500 | 108025055000 | 215500 | 215500 | 215500 | 215000 | 498 |
| 343 | 20241218 | 130400 | 107917817500 | 215000 | 215500 | 215500 | 215000 | 756 |
| 344 | 20241218 | 130300 | 107755182000 | 215500 | 215500 | 215500 | 215000 | 759 |
| 345 | 20241218 | 130200 | 107591880000 | 215500 | 215500 | 215500 | 215000 | 782 |
| 346 | 20241218 | 130100 | 107423624000 | 215500 | 216000 | 216000 | 215000 | 1881 |
| 347 | 20241218 | 130000 | 107018263500 | 216000 | 215500 | 216000 | 215500 | 2516 |
| 348 | 20241218 | 125900 | 106475999000 | 216000 | 215500 | 216000 | 215500 | 946 |
| 349 | 20241218 | 125800 | 106272053000 | 216000 | 216000 | 216000 | 215500 | 906 |
| 350 | 20241218 | 125700 | 106076719000 | 215500 | 216000 | 216000 | 215500 | 528 |
| 351 | 20241218 | 125600 | 105962865500 | 215500 | 216000 | 216000 | 215500 | 1028 |
| 352 | 20241218 | 125500 | 105741238000 | 215500 | 216000 | 216000 | 215500 | 968 |
| 353 | 20241218 | 125400 | 105532240500 | 215500 | 216000 | 216000 | 215500 | 1320 |
| 354 | 20241218 | 125300 | 105247408000 | 216000 | 215500 | 216000 | 215500 | 768 |
| 355 | 20241218 | 125200 | 105081747000 | 216000 | 216000 | 216000 | 215500 | 1105 |
| 356 | 20241218 | 125100 | 104843276000 | 216000 | 215500 | 216000 | 215500 | 964 |
| 357 | 20241218 | 125000 | 104635334500 | 216000 | 215500 | 216000 | 215500 | 1429 |
| 358 | 20241218 | 124900 | 104326949000 | 216000 | 216000 | 216000 | 215500 | 1657 |
| 359 | 20241218 | 124800 | 103969308500 | 216000 | 216000 | 216000 | 215500 | 1050 |
| 360 | 20241218 | 124700 | 103742740000 | 216000 | 216000 | 216000 | 215500 | 1390 |
| 361 | 20241218 | 124600 | 103442857000 | 216000 | 215500 | 216000 | 215500 | 1785 |
| 362 | 20241218 | 124500 | 103057826500 | 216000 | 216000 | 216000 | 215500 | 1133 |
| 363 | 20241218 | 124400 | 102813384500 | 215500 | 215500 | 216000 | 215500 | 317 |
| 364 | 20241218 | 124300 | 102744973000 | 216000 | 216000 | 216000 | 215500 | 632 |
| 365 | 20241218 | 124200 | 102608647500 | 216000 | 215500 | 216000 | 215500 | 679 |
| 366 | 20241218 | 124100 | 102462137500 | 216000 | 216000 | 216000 | 215500 | 582 |
| 367 | 20241218 | 124000 | 102336664500 | 216000 | 216000 | 216000 | 215500 | 823 |
| 368 | 20241218 | 123900 | 102159176500 | 215500 | 216000 | 216000 | 215500 | 501 |
| 369 | 20241218 | 123800 | 102051116000 | 216000 | 215500 | 216000 | 215500 | 821 |
| 370 | 20241218 | 123700 | 101874136500 | 216000 | 216000 | 216000 | 215500 | 1526 |
| 371 | 20241218 | 123600 | 101545169500 | 216000 | 216000 | 216000 | 215500 | 628 |
| 372 | 20241218 | 123500 | 101409713500 | 216000 | 216000 | 216000 | 215500 | 332 |
| 373 | 20241218 | 123400 | 101338052000 | 215500 | 216000 | 216000 | 215500 | 1873 |
| 374 | 20241218 | 123300 | 100934322500 | 216000 | 216000 | 216000 | 215500 | 998 |
| 375 | 20241218 | 123200 | 100719200500 | 216000 | 215500 | 216000 | 215500 | 706 |
| 376 | 20241218 | 123100 | 100566967000 | 216000 | 216500 | 216500 | 215500 | 7521 |
| 377 | 20241218 | 123000 | 98942451500 | 216500 | 216000 | 216500 | 216000 | 669 |
| 378 | 20241218 | 122900 | 98797877500 | 216000 | 216000 | 216500 | 215500 | 5503 |
| 379 | 20241218 | 122800 | 97609054000 | 215500 | 216000 | 216000 | 215500 | 1082 |
| 380 | 20241218 | 122700 | 97375576500 | 215500 | 216000 | 216000 | 215500 | 1101 |
| 381 | 20241218 | 122600 | 97137978000 | 215500 | 216000 | 216000 | 215500 | 773 |
| 382 | 20241218 | 122500 | 96971201500 | 216000 | 215500 | 216000 | 215500 | 1062 |
| 383 | 20241218 | 122400 | 96742187000 | 215500 | 216000 | 216000 | 215500 | 1026 |
| 384 | 20241218 | 122300 | 96520765000 | 216000 | 216000 | 216000 | 215500 | 1000 |
| 385 | 20241218 | 122200 | 96304984000 | 215500 | 215500 | 216000 | 215500 | 155 |
| 386 | 20241218 | 122100 | 96271513000 | 216000 | 216000 | 216000 | 215500 | 841 |
| 387 | 20241218 | 122000 | 96090119500 | 215500 | 216000 | 216000 | 215500 | 703 |
| 388 | 20241218 | 121900 | 95938534000 | 216000 | 216000 | 216000 | 215500 | 839 |
| 389 | 20241218 | 121800 | 95757476000 | 216000 | 216000 | 216000 | 215500 | 1140 |
| 390 | 20241218 | 121700 | 95511499000 | 216000 | 216500 | 216500 | 215500 | 2139 |
| 391 | 20241218 | 121600 | 95049462500 | 216000 | 216500 | 216500 | 216000 | 1487 |
| 392 | 20241218 | 121500 | 94728139000 | 216500 | 216500 | 216500 | 216000 | 3122 |
| 393 | 20241218 | 121400 | 94053571000 | 216500 | 216500 | 216500 | 216000 | 916 |
| 394 | 20241218 | 121300 | 93855556000 | 216000 | 216500 | 216500 | 216000 | 1598 |
| 395 | 20241218 | 121200 | 93510021500 | 216000 | 216000 | 216500 | 216000 | 523 |
| 396 | 20241218 | 121100 | 93396932000 | 216000 | 216500 | 216500 | 216000 | 1021 |
| 397 | 20241218 | 121000 | 93176295000 | 216500 | 216500 | 216500 | 216000 | 786 |
| 398 | 20241218 | 120900 | 93006292000 | 216500 | 216000 | 216500 | 216000 | 1082 |
| 399 | 20241218 | 120800 | 92772260000 | 216000 | 216500 | 216500 | 216000 | 702 |
| 400 | 20241218 | 120700 | 92620541000 | 216500 | 216500 | 216500 | 216000 | 680 |
| 401 | 20241218 | 120600 | 92473584500 | 216500 | 216000 | 216500 | 215500 | 1956 |
| 402 | 20241218 | 120500 | 92050960500 | 216000 | 216000 | 216000 | 215500 | 4610 |
| 403 | 20241218 | 120400 | 91055344500 | 215500 | 216000 | 216000 | 215500 | 1489 |
| 404 | 20241218 | 120300 | 90734340500 | 216000 | 216000 | 216000 | 215500 | 534 |
| 405 | 20241218 | 120200 | 90619224000 | 216000 | 216000 | 216000 | 215500 | 7196 |
| 406 | 20241218 | 120100 | 89065212000 | 215500 | 215500 | 216000 | 215500 | 794 |
| 407 | 20241218 | 120000 | 88893963000 | 216000 | 215500 | 216000 | 215500 | 855 |
| 408 | 20241218 | 115900 | 88709485500 | 216000 | 215500 | 216000 | 215500 | 9556 |
| 409 | 20241218 | 115800 | 86645483000 | 216000 | 215500 | 216000 | 215000 | 10726 |
| 410 | 20241218 | 115700 | 84333442500 | 215500 | 215500 | 215500 | 215000 | 1041 |
| 411 | 20241218 | 115600 | 84109335500 | 215000 | 215500 | 215500 | 215000 | 1175 |
| 412 | 20241218 | 115500 | 83856300000 | 215500 | 215500 | 215500 | 215000 | 744 |
| 413 | 20241218 | 115400 | 83696125000 | 215500 | 215000 | 215500 | 215000 | 1255 |
| 414 | 20241218 | 115300 | 83425941000 | 215500 | 215500 | 215500 | 215000 | 2064 |
| 415 | 20241218 | 115200 | 82981418000 | 215000 | 215000 | 215500 | 214500 | 17388 |
| 416 | 20241218 | 115100 | 79242721000 | 215000 | 215000 | 215000 | 214500 | 1363 |
| 417 | 20241218 | 115000 | 78949835500 | 214500 | 215000 | 215000 | 214500 | 1130 |
| 418 | 20241218 | 114900 | 78707122000 | 214500 | 214500 | 215000 | 214500 | 897 |
| 419 | 20241218 | 114800 | 78514508000 | 214500 | 215000 | 215000 | 214500 | 534 |
| 420 | 20241218 | 114700 | 78399845000 | 215000 | 214500 | 215000 | 214500 | 573 |
| 421 | 20241218 | 114600 | 78276867500 | 215000 | 215000 | 215000 | 214500 | 586 |
| 422 | 20241218 | 114500 | 78151040000 | 215000 | 215000 | 215000 | 214500 | 1149 |
| 423 | 20241218 | 114400 | 77904287500 | 215000 | 214500 | 215000 | 214500 | 1069 |
| 424 | 20241218 | 114300 | 77674681500 | 214500 | 214000 | 215000 | 214000 | 10047 |
| 425 | 20241218 | 114200 | 75519570000 | 214500 | 214500 | 214500 | 214000 | 2190 |
| 426 | 20241218 | 114100 | 75049996500 | 214500 | 214000 | 214500 | 214000 | 912 |
| 427 | 20241218 | 114000 | 74854585500 | 214500 | 214500 | 214500 | 214000 | 771 |
| 428 | 20241218 | 113900 | 74689494500 | 214500 | 214000 | 214500 | 214000 | 788 |
| 429 | 20241218 | 113800 | 74520769000 | 214500 | 214000 | 214500 | 214000 | 361 |
| 430 | 20241218 | 113700 | 74443461500 | 214500 | 214000 | 214500 | 214000 | 1139 |
| 431 | 20241218 | 113600 | 74199615000 | 214000 | 214500 | 214500 | 214000 | 1064 |
| 432 | 20241218 | 113500 | 73971890000 | 214500 | 214500 | 214500 | 214000 | 1228 |
| 433 | 20241218 | 113400 | 73709018000 | 214000 | 214500 | 214500 | 214000 | 632 |
| 434 | 20241218 | 113300 | 73573689000 | 214500 | 214000 | 214500 | 214000 | 621 |
| 435 | 20241218 | 113200 | 73440765000 | 214500 | 214500 | 214500 | 214000 | 632 |
| 436 | 20241218 | 113100 | 73305447000 | 214500 | 214000 | 214500 | 213500 | 661 |
| 437 | 20241218 | 113000 | 73163901500 | 214000 | 214500 | 214500 | 214000 | 709 |
| 438 | 20241218 | 112900 | 73012141500 | 214500 | 214000 | 214500 | 214000 | 2005 |
| 439 | 20241218 | 112800 | 72582985500 | 214000 | 214000 | 214500 | 214000 | 873 |
| 440 | 20241218 | 112700 | 72396043500 | 214500 | 214500 | 214500 | 214000 | 637 |
| 441 | 20241218 | 112600 | 72259642000 | 214500 | 214000 | 214500 | 214000 | 366 |
| 442 | 20241218 | 112500 | 72181187500 | 214500 | 214500 | 214500 | 214000 | 690 |
| 443 | 20241218 | 112400 | 72033472500 | 214500 | 214000 | 214500 | 214000 | 696 |
| 444 | 20241218 | 112300 | 71884384000 | 214500 | 214500 | 214500 | 214000 | 840 |
| 445 | 20241218 | 112200 | 71704482500 | 214500 | 215000 | 215000 | 214000 | 5878 |
| 446 | 20241218 | 112100 | 70443946000 | 214500 | 215000 | 215000 | 214500 | 630 |
| 447 | 20241218 | 112000 | 70308729000 | 214500 | 215000 | 215000 | 214500 | 979 |
| 448 | 20241218 | 111900 | 70098587000 | 215000 | 214500 | 215000 | 214000 | 14973 |
| 449 | 20241218 | 111800 | 66886593500 | 214000 | 214000 | 214500 | 214000 | 918 |
| 450 | 20241218 | 111700 | 66689906500 | 214500 | 214500 | 214500 | 214000 | 1587 |
| 451 | 20241218 | 111600 | 66350025000 | 214000 | 214000 | 214500 | 214000 | 530 |
| 452 | 20241218 | 111500 | 66236421500 | 214000 | 214500 | 214500 | 214000 | 1143 |
| 453 | 20241218 | 111400 | 65991457000 | 214500 | 214500 | 214500 | 214000 | 997 |
| 454 | 20241218 | 111300 | 65777837500 | 214500 | 214500 | 214500 | 214000 | 937 |
| 455 | 20241218 | 111200 | 65577107500 | 214000 | 214000 | 214500 | 214000 | 711 |
| 456 | 20241218 | 111100 | 65424870000 | 214500 | 214500 | 214500 | 214000 | 514 |
| 457 | 20241218 | 111000 | 65314824000 | 214500 | 214500 | 214500 | 214000 | 1192 |
| 458 | 20241218 | 110900 | 65059400000 | 214500 | 214500 | 214500 | 214000 | 757 |
| 459 | 20241218 | 110800 | 64897306000 | 214500 | 214500 | 214500 | 214000 | 771 |
| 460 | 20241218 | 110700 | 64732131500 | 214500 | 214500 | 214500 | 214000 | 1260 |
| 461 | 20241218 | 110600 | 64462138500 | 214500 | 214500 | 214500 | 214000 | 1355 |
| 462 | 20241218 | 110500 | 64172109500 | 214000 | 214000 | 214500 | 214000 | 1013 |
| 463 | 20241218 | 110400 | 63955234500 | 214000 | 214500 | 214500 | 214000 | 684 |
| 464 | 20241218 | 110300 | 63808741500 | 214500 | 214000 | 214500 | 214000 | 679 |
| 465 | 20241218 | 110200 | 63663369000 | 214500 | 214500 | 214500 | 214000 | 791 |
| 466 | 20241218 | 110100 | 63493948000 | 214500 | 214500 | 214500 | 214000 | 913 |
| 467 | 20241218 | 110000 | 63298441000 | 214500 | 214500 | 214500 | 214000 | 754 |
| 468 | 20241218 | 105900 | 63136985500 | 214500 | 214500 | 214500 | 214000 | 666 |
| 469 | 20241218 | 105800 | 62994145000 | 214500 | 214000 | 214500 | 214000 | 414 |
| 470 | 20241218 | 105700 | 62905357000 | 214500 | 214500 | 214500 | 214000 | 963 |
| 471 | 20241218 | 105600 | 62698838500 | 214000 | 214500 | 214500 | 214000 | 580 |
| 472 | 20241218 | 105500 | 62574590500 | 214500 | 214500 | 214500 | 214000 | 416 |
| 473 | 20241218 | 105400 | 62485452000 | 214500 | 214000 | 214500 | 214000 | 1684 |
| 474 | 20241218 | 105300 | 62124285500 | 214500 | 214500 | 215000 | 214000 | 3126 |
| 475 | 20241218 | 105200 | 61453792000 | 214500 | 215000 | 215000 | 214500 | 650 |
| 476 | 20241218 | 105100 | 61314238000 | 214500 | 215000 | 215000 | 214500 | 2841 |
| 477 | 20241218 | 105000 | 60704660000 | 215000 | 214500 | 215000 | 214500 | 587 |
| 478 | 20241218 | 104900 | 60578489500 | 214500 | 214500 | 215000 | 214500 | 615 |
| 479 | 20241218 | 104800 | 60446334500 | 215000 | 214000 | 215000 | 213500 | 4939 |
| 480 | 20241218 | 104700 | 59388478000 | 214000 | 214000 | 214000 | 213500 | 429 |
| 481 | 20241218 | 104600 | 59296712000 | 214000 | 214500 | 214500 | 213500 | 4941 |
| 482 | 20241218 | 104500 | 58239340000 | 214000 | 214000 | 215000 | 214000 | 7359 |
| 483 | 20241218 | 104400 | 56661439000 | 214500 | 213500 | 214500 | 213500 | 10689 |
| 484 | 20241218 | 104300 | 54372991500 | 213500 | 214000 | 214000 | 213500 | 1225 |
| 485 | 20241218 | 104200 | 54110933500 | 214000 | 213000 | 214000 | 213000 | 11440 |
| 486 | 20241218 | 104100 | 51667226000 | 213000 | 213500 | 213500 | 213000 | 2718 |
| 487 | 20241218 | 104000 | 51087052000 | 213500 | 213000 | 213500 | 213000 | 371 |
| 488 | 20241218 | 103900 | 51007964500 | 213000 | 213500 | 213500 | 213000 | 119 |
| 489 | 20241218 | 103800 | 50982581000 | 213500 | 213500 | 213500 | 213000 | 520 |
| 490 | 20241218 | 103700 | 50871727500 | 213500 | 213000 | 213500 | 213000 | 239 |
| 491 | 20241218 | 103600 | 50820791500 | 213500 | 213500 | 213500 | 213000 | 159 |
| 492 | 20241218 | 103500 | 50786908000 | 213500 | 213000 | 213500 | 213000 | 2258 |
| 493 | 20241218 | 103400 | 50305895000 | 213500 | 213500 | 213500 | 213000 | 1869 |
| 494 | 20241218 | 103300 | 49907756500 | 213000 | 213000 | 213500 | 213000 | 150 |
| 495 | 20241218 | 103200 | 49875790500 | 213500 | 213500 | 213500 | 213000 | 1098 |
| 496 | 20241218 | 103100 | 49641718000 | 213500 | 213500 | 213500 | 213000 | 265 |
| 497 | 20241218 | 103000 | 49585166500 | 213500 | 213500 | 213500 | 213000 | 322 |
| 498 | 20241218 | 102900 | 49516540500 | 213000 | 212500 | 213500 | 212500 | 19806 |
| 499 | 20241218 | 102800 | 45297802000 | 213000 | 212500 | 213000 | 212500 | 130 |
| 500 | 20241218 | 102700 | 45270145000 | 212500 | 212500 | 213000 | 212500 | 363 |
| 501 | 20241218 | 102600 | 45192961500 | 212500 | 212500 | 213000 | 212500 | 1042 |
| 502 | 20241218 | 102500 | 44971525500 | 212500 | 212500 | 213000 | 212000 | 6359 |
| 503 | 20241218 | 102400 | 43620315500 | 212500 | 212500 | 212500 | 212000 | 186 |
| 504 | 20241218 | 102300 | 43580850000 | 212000 | 212500 | 212500 | 212000 | 354 |
| 505 | 20241218 | 102200 | 43505695000 | 212000 | 212500 | 212500 | 212000 | 578 |
| 506 | 20241218 | 102100 | 43382971500 | 212500 | 213000 | 213000 | 212000 | 4810 |
| 507 | 20241218 | 102000 | 42360831000 | 212500 | 213000 | 213000 | 212500 | 737 |
| 508 | 20241218 | 101900 | 42204158000 | 212500 | 212500 | 213000 | 212500 | 319 |
| 509 | 20241218 | 101800 | 42136291000 | 212500 | 212500 | 213000 | 212500 | 1023 |
| 510 | 20241218 | 101700 | 41918844500 | 212500 | 213000 | 213000 | 212500 | 289 |
| 511 | 20241218 | 101600 | 41857302000 | 213000 | 212500 | 213000 | 212500 | 166 |
| 512 | 20241218 | 101500 | 41821972000 | 213000 | 212500 | 213000 | 212500 | 572 |
| 513 | 20241218 | 101400 | 41700201500 | 213000 | 213000 | 213000 | 212500 | 498 |
| 514 | 20241218 | 101300 | 41594173500 | 212500 | 212500 | 213000 | 212500 | 392 |
| 515 | 20241218 | 101200 | 41510850500 | 212500 | 212500 | 213000 | 212500 | 235 |
| 516 | 20241218 | 101100 | 41460891000 | 212500 | 212500 | 213000 | 212500 | 461 |
| 517 | 20241218 | 101000 | 41362903500 | 213000 | 213000 | 213000 | 212500 | 393 |
| 518 | 20241218 | 100900 | 41279369000 | 213000 | 212500 | 213000 | 212500 | 617 |
| 519 | 20241218 | 100800 | 41148225000 | 212500 | 212500 | 213000 | 212500 | 744 |
| 520 | 20241218 | 100700 | 40990083000 | 212500 | 212500 | 213000 | 212500 | 616 |
| 521 | 20241218 | 100600 | 40859057500 | 212500 | 213000 | 213000 | 212500 | 444 |
| 522 | 20241218 | 100500 | 40764623500 | 213000 | 212500 | 213000 | 212500 | 545 |
| 523 | 20241218 | 100400 | 40648687500 | 212500 | 213000 | 213000 | 212500 | 283 |
| 524 | 20241218 | 100300 | 40588502000 | 212500 | 212500 | 213000 | 212500 | 441 |
| 525 | 20241218 | 100200 | 40494726500 | 212500 | 212500 | 213000 | 212000 | 1096 |
| 526 | 20241218 | 100100 | 40261743500 | 212500 | 212500 | 213000 | 212000 | 7973 |
| 527 | 20241218 | 100000 | 38567453000 | 212500 | 212500 | 213000 | 212500 | 266 |
| 528 | 20241218 | 095900 | 38510860000 | 213000 | 212500 | 213000 | 212500 | 710 |
| 529 | 20241218 | 095800 | 38359743500 | 213000 | 212500 | 213000 | 212500 | 1411 |
| 530 | 20241218 | 095700 | 38059286000 | 213000 | 213000 | 213000 | 212500 | 1712 |
| 531 | 20241218 | 095600 | 37694713000 | 213000 | 213000 | 213000 | 212500 | 2239 |
| 532 | 20241218 | 095500 | 37217972000 | 213000 | 212500 | 213000 | 212000 | 2714 |
| 533 | 20241218 | 095400 | 36641243500 | 212500 | 212000 | 213000 | 212000 | 858 |
| 534 | 20241218 | 095300 | 36458967500 | 212000 | 212000 | 212500 | 212000 | 2719 |
| 535 | 20241218 | 095200 | 35881198500 | 212000 | 213000 | 213000 | 212000 | 5236 |
| 536 | 20241218 | 095100 | 34768495500 | 213000 | 213000 | 213000 | 212500 | 1294 |
| 537 | 20241218 | 095000 | 34492892000 | 212500 | 213000 | 213000 | 212500 | 1409 |
| 538 | 20241218 | 094900 | 34192879500 | 212500 | 212000 | 213000 | 212000 | 3340 |
| 539 | 20241218 | 094800 | 33482839500 | 212500 | 212500 | 212500 | 212000 | 2073 |
| 540 | 20241218 | 094700 | 33042363000 | 212000 | 212500 | 212500 | 212000 | 1623 |
| 541 | 20241218 | 094600 | 32697554000 | 212500 | 212500 | 212500 | 212000 | 1050 |
| 542 | 20241218 | 094500 | 32474452500 | 212000 | 212500 | 212500 | 212000 | 1260 |
| 543 | 20241218 | 094400 | 32206752500 | 212500 | 212000 | 213000 | 212000 | 5907 |
| 544 | 20241218 | 094300 | 30951523000 | 212500 | 212500 | 212500 | 212000 | 2798 |
| 545 | 20241218 | 094200 | 30356972500 | 212000 | 212500 | 212500 | 212000 | 2525 |
| 546 | 20241218 | 094100 | 29820809500 | 212000 | 211500 | 212500 | 211000 | 27238 |
| 547 | 20241218 | 094000 | 24055004500 | 211000 | 211000 | 211500 | 211000 | 3942 |
| 548 | 20241218 | 093900 | 23222550000 | 211500 | 211000 | 211500 | 211000 | 1800 |
| 549 | 20241218 | 093800 | 22842389000 | 211000 | 211000 | 211500 | 211000 | 523 |
| 550 | 20241218 | 093700 | 22731977000 | 211500 | 211000 | 211500 | 211000 | 308 |
| 551 | 20241218 | 093600 | 22666873000 | 211000 | 211000 | 211500 | 211000 | 187 |
| 552 | 20241218 | 093500 | 22627351000 | 211500 | 211000 | 211500 | 211000 | 402 |
| 553 | 20241218 | 093400 | 22542439500 | 211000 | 211500 | 211500 | 211000 | 454 |
| 554 | 20241218 | 093300 | 22446485000 | 211000 | 211500 | 211500 | 211000 | 1239 |
| 555 | 20241218 | 093200 | 22184948000 | 211500 | 211500 | 211500 | 211000 | 2071 |
| 556 | 20241218 | 093100 | 21747734500 | 211000 | 210500 | 211500 | 210500 | 10146 |
| 557 | 20241218 | 093000 | 19606469500 | 211000 | 211000 | 211000 | 210500 | 1802 |
| 558 | 20241218 | 092900 | 19226322500 | 210500 | 211000 | 211000 | 210500 | 308 |
| 559 | 20241218 | 092800 | 19161436000 | 211000 | 210500 | 211000 | 210500 | 665 |
| 560 | 20241218 | 092700 | 19021359000 | 210500 | 210500 | 211000 | 210500 | 319 |
| 561 | 20241218 | 092600 | 18954092000 | 210500 | 210500 | 211000 | 210500 | 902 |
| 562 | 20241218 | 092500 | 18764122000 | 210500 | 210000 | 211000 | 210000 | 4992 |
| 563 | 20241218 | 092400 | 17713520500 | 210000 | 210500 | 210500 | 210000 | 1049 |
| 564 | 20241218 | 092300 | 17493112500 | 210000 | 210000 | 210500 | 210000 | 360 |
| 565 | 20241218 | 092200 | 17417402500 | 210000 | 210000 | 210500 | 210000 | 520 |
| 566 | 20241218 | 092100 | 17308105000 | 210000 | 210000 | 210500 | 210000 | 552 |
| 567 | 20241218 | 092000 | 17192087500 | 210000 | 210000 | 210500 | 210000 | 319 |
| 568 | 20241218 | 091900 | 17125083000 | 210500 | 210500 | 211000 | 210000 | 4850 |
| 569 | 20241218 | 091800 | 16104321000 | 210500 | 211000 | 211000 | 210500 | 500 |
| 570 | 20241218 | 091700 | 15998888000 | 211000 | 211000 | 211000 | 210500 | 559 |
| 571 | 20241218 | 091600 | 15881005500 | 210500 | 211000 | 211000 | 210500 | 819 |
| 572 | 20241218 | 091500 | 15708295500 | 210500 | 210500 | 211000 | 210500 | 4379 |
| 573 | 20241218 | 091400 | 14786138500 | 210000 | 210000 | 210500 | 210000 | 421 |
| 574 | 20241218 | 091300 | 14697645000 | 210000 | 210500 | 211000 | 210000 | 4024 |
| 575 | 20241218 | 091200 | 13850688500 | 210500 | 210500 | 211000 | 210500 | 2212 |
| 576 | 20241218 | 091100 | 13384929500 | 210500 | 211000 | 211000 | 210500 | 5403 |
| 577 | 20241218 | 091000 | 12245664000 | 211000 | 211500 | 211500 | 211000 | 2167 |
| 578 | 20241218 | 090900 | 11787749000 | 211000 | 210500 | 211500 | 210000 | 7384 |
| 579 | 20241218 | 090800 | 10231328000 | 210000 | 209500 | 210500 | 209000 | 13802 |
| 580 | 20241218 | 090700 | 7334080000 | 209000 | 209500 | 209500 | 209000 | 1008 |
| 581 | 20241218 | 090600 | 7123049000 | 209500 | 209000 | 209500 | 209000 | 2568 |
| 582 | 20241218 | 090500 | 6586188500 | 209000 | 209000 | 209000 | 208500 | 1369 |
| 583 | 20241218 | 090400 | 6300208500 | 209000 | 209500 | 209500 | 208500 | 4951 |
| 584 | 20241218 | 090300 | 5265549000 | 209500 | 209000 | 209500 | 209000 | 1232 |
| 585 | 20241218 | 090200 | 5007828500 | 209000 | 209000 | 209500 | 209000 | 1385 |
| 586 | 20241218 | 090100 | 4718295500 | 209000 | 209000 | 209500 | 208500 | 7003 |
| 587 | 20241218 | 090000 | 3254555000 | 208500 | 207500 | 209500 | 207500 | 15452 |