37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 191900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 3 | 20241216 | 191800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20241216 | 191700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20241216 | 191600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20241216 | 191500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20241216 | 191400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20241216 | 191300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20241216 | 191200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20241216 | 191100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20241216 | 191000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20241216 | 190900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20241216 | 190800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20241216 | 190700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20241216 | 190600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20241216 | 190500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20241216 | 190400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20241216 | 190300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20241216 | 190200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20241216 | 190100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20241216 | 190000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20241216 | 185900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20241216 | 185800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20241216 | 185700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20241216 | 185600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20241216 | 185500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20241216 | 185400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20241216 | 185300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20241216 | 185200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20241216 | 185100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20241216 | 185000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20241216 | 184900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 33 | 20241216 | 184800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20241216 | 184700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20241216 | 184600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20241216 | 184500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20241216 | 184400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20241216 | 184300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20241216 | 184200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20241216 | 184100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20241216 | 184000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20241216 | 183900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20241216 | 183800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20241216 | 183700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20241216 | 183600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20241216 | 183500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20241216 | 183400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20241216 | 183300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20241216 | 183200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20241216 | 183100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20241216 | 183000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20241216 | 182900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20241216 | 182800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20241216 | 182700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20241216 | 182600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20241216 | 182500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20241216 | 182400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20241216 | 182300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20241216 | 182200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20241216 | 182100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20241216 | 182000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20241216 | 181900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 63 | 20241216 | 181800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20241216 | 181700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20241216 | 181600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20241216 | 181500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20241216 | 181400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20241216 | 181300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20241216 | 181200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20241216 | 181100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20241216 | 181000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20241216 | 180900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20241216 | 180800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20241216 | 180700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20241216 | 180600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20241216 | 180500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20241216 | 180400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20241216 | 180300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20241216 | 180200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20241216 | 180100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20241216 | 180000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20241216 | 175900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20241216 | 175800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20241216 | 175700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20241216 | 175600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20241216 | 175500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20241216 | 175400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20241216 | 175300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20241216 | 175200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20241216 | 175100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20241216 | 175000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20241216 | 174900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 93 | 20241216 | 174800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20241216 | 174700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20241216 | 174600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20241216 | 174500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20241216 | 174400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20241216 | 174300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20241216 | 174200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20241216 | 174100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20241216 | 174000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20241216 | 173900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20241216 | 173800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20241216 | 173700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20241216 | 173600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20241216 | 173500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20241216 | 173400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20241216 | 173300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20241216 | 173200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20241216 | 173100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20241216 | 173000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20241216 | 172900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20241216 | 172800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20241216 | 172700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20241216 | 172600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20241216 | 172500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20241216 | 172400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20241216 | 172300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20241216 | 172200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20241216 | 172100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20241216 | 172000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20241216 | 171900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 123 | 20241216 | 171800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20241216 | 171700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20241216 | 171600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20241216 | 171500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20241216 | 171400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20241216 | 171300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20241216 | 171200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20241216 | 171100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20241216 | 171000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20241216 | 170900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20241216 | 170800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20241216 | 170700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20241216 | 170600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20241216 | 170500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20241216 | 170400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20241216 | 170300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20241216 | 170200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20241216 | 170100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20241216 | 170000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20241216 | 165900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20241216 | 165800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20241216 | 165700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20241216 | 165600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20241216 | 165500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20241216 | 165400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20241216 | 165300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20241216 | 165200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20241216 | 165100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20241216 | 165000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20241216 | 164900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 153 | 20241216 | 164800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20241216 | 164700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20241216 | 164600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20241216 | 164500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20241216 | 164400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20241216 | 164300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20241216 | 164200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20241216 | 164100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20241216 | 164000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20241216 | 163900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20241216 | 163800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20241216 | 163700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20241216 | 163600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20241216 | 163500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20241216 | 163400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20241216 | 163300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20241216 | 163200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20241216 | 163100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20241216 | 163000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20241216 | 162900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20241216 | 162800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20241216 | 162700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20241216 | 162600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20241216 | 162500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20241216 | 162400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20241216 | 162300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20241216 | 162200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20241216 | 162100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20241216 | 162000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20241216 | 161900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 183 | 20241216 | 161800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20241216 | 161700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20241216 | 161600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20241216 | 161500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20241216 | 161400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20241216 | 161300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20241216 | 161200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20241216 | 161100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20241216 | 161000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20241216 | 160900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20241216 | 160800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20241216 | 160700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20241216 | 160600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20241216 | 160500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20241216 | 160400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20241216 | 160300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20241216 | 160200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20241216 | 160100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20241216 | 160000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20241216 | 155900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20241216 | 155800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20241216 | 155700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20241216 | 155600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 206 | 20241216 | 155500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 207 | 20241216 | 155400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 208 | 20241216 | 155300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 209 | 20241216 | 155200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 210 | 20241216 | 155100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 211 | 20241216 | 155000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 212 | 20241216 | 154900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 213 | 20241216 | 154800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 214 | 20241216 | 154700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 215 | 20241216 | 154600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 216 | 20241216 | 154500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 217 | 20241216 | 154400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 218 | 20241216 | 154300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 219 | 20241216 | 154200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 220 | 20241216 | 154100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 221 | 20241216 | 154000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 222 | 20241216 | 153900 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 223 | 20241216 | 153800 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 224 | 20241216 | 153700 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 225 | 20241216 | 153600 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 226 | 20241216 | 153500 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 227 | 20241216 | 153400 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 228 | 20241216 | 153300 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 229 | 20241216 | 153200 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 230 | 20241216 | 153100 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 231 | 20241216 | 153000 | 195945687000 | 214000 | 214000 | 214000 | 214000 | 50457 |
| 232 | 20241216 | 152900 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 233 | 20241216 | 152800 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 234 | 20241216 | 152700 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 235 | 20241216 | 152600 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 236 | 20241216 | 152500 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 237 | 20241216 | 152400 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 238 | 20241216 | 152300 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 239 | 20241216 | 152200 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 240 | 20241216 | 152100 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 241 | 20241216 | 152000 | 185147889000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 242 | 20241216 | 151900 | 185147889000 | 214500 | 214500 | 214500 | 214000 | 2027 |
| 243 | 20241216 | 151800 | 184713326000 | 214500 | 214500 | 214500 | 214000 | 1463 |
| 244 | 20241216 | 151700 | 184399796500 | 214500 | 214500 | 214500 | 214000 | 2550 |
| 245 | 20241216 | 151600 | 183853472000 | 214500 | 214500 | 214500 | 214000 | 1902 |
| 246 | 20241216 | 151500 | 183445911000 | 214500 | 214000 | 214500 | 214000 | 3207 |
| 247 | 20241216 | 151400 | 182758544000 | 214000 | 214000 | 214500 | 214000 | 1455 |
| 248 | 20241216 | 151300 | 182447073000 | 214500 | 214000 | 214500 | 214000 | 666 |
| 249 | 20241216 | 151200 | 182304398000 | 214000 | 214000 | 214500 | 214000 | 664 |
| 250 | 20241216 | 151100 | 182162149500 | 214000 | 214000 | 214500 | 214000 | 2003 |
| 251 | 20241216 | 151000 | 181732828000 | 214500 | 214000 | 214500 | 214000 | 1222 |
| 252 | 20241216 | 150900 | 181471205500 | 214000 | 214000 | 214500 | 214000 | 1005 |
| 253 | 20241216 | 150800 | 181255972000 | 214500 | 214000 | 214500 | 214000 | 761 |
| 254 | 20241216 | 150700 | 181092869000 | 214000 | 214000 | 214500 | 214000 | 529 |
| 255 | 20241216 | 150600 | 180979556500 | 214500 | 214500 | 214500 | 214000 | 1170 |
| 256 | 20241216 | 150500 | 180728737500 | 214500 | 214000 | 214500 | 214000 | 784 |
| 257 | 20241216 | 150400 | 180560732500 | 214000 | 214000 | 214500 | 214000 | 479 |
| 258 | 20241216 | 150300 | 180458090000 | 214000 | 214500 | 214500 | 214000 | 1514 |
| 259 | 20241216 | 150200 | 180133531000 | 214000 | 214000 | 214500 | 214000 | 1113 |
| 260 | 20241216 | 150100 | 179895250500 | 214500 | 214000 | 214500 | 214000 | 914 |
| 261 | 20241216 | 150000 | 179699540500 | 214500 | 214000 | 214500 | 214000 | 696 |
| 262 | 20241216 | 145900 | 179550428000 | 214000 | 214500 | 214500 | 214000 | 1498 |
| 263 | 20241216 | 145800 | 179229716500 | 214000 | 214000 | 214500 | 214000 | 1998 |
| 264 | 20241216 | 145700 | 178801841500 | 214000 | 215000 | 215000 | 214000 | 10938 |
| 265 | 20241216 | 145600 | 176455645500 | 215000 | 214500 | 215000 | 214500 | 1008 |
| 266 | 20241216 | 145500 | 176239237500 | 214500 | 214500 | 215000 | 214500 | 1511 |
| 267 | 20241216 | 145400 | 175914978500 | 214500 | 214500 | 215000 | 214500 | 1163 |
| 268 | 20241216 | 145300 | 175665355500 | 214500 | 215000 | 215000 | 214500 | 1057 |
| 269 | 20241216 | 145200 | 175438280500 | 215000 | 215000 | 215000 | 214500 | 743 |
| 270 | 20241216 | 145100 | 175278664000 | 214500 | 215000 | 215000 | 214500 | 533 |
| 271 | 20241216 | 145000 | 175164220000 | 215000 | 214500 | 215000 | 214500 | 746 |
| 272 | 20241216 | 144900 | 175004024500 | 214500 | 215000 | 215000 | 214500 | 508 |
| 273 | 20241216 | 144800 | 174894915000 | 214500 | 215000 | 215000 | 214500 | 1340 |
| 274 | 20241216 | 144700 | 174607018000 | 214500 | 214500 | 215000 | 214500 | 489 |
| 275 | 20241216 | 144600 | 174501986500 | 215000 | 215000 | 215000 | 214500 | 1145 |
| 276 | 20241216 | 144500 | 174256239500 | 215000 | 215000 | 215000 | 214500 | 911 |
| 277 | 20241216 | 144400 | 174060678000 | 214500 | 215000 | 215000 | 214500 | 1192 |
| 278 | 20241216 | 144300 | 173804534500 | 215000 | 215000 | 215000 | 214500 | 976 |
| 279 | 20241216 | 144200 | 173595033500 | 215000 | 215000 | 215000 | 214500 | 1199 |
| 280 | 20241216 | 144100 | 173337350500 | 214500 | 214500 | 215000 | 214500 | 563 |
| 281 | 20241216 | 144000 | 173216423000 | 215000 | 214500 | 215000 | 214500 | 603 |
| 282 | 20241216 | 143900 | 173086921500 | 215000 | 215000 | 215000 | 214500 | 902 |
| 283 | 20241216 | 143800 | 172893063500 | 215000 | 214500 | 215000 | 214500 | 704 |
| 284 | 20241216 | 143700 | 172741774500 | 214500 | 214500 | 215000 | 214500 | 815 |
| 285 | 20241216 | 143600 | 172566610000 | 215000 | 215000 | 215000 | 214500 | 1878 |
| 286 | 20241216 | 143500 | 172163540000 | 214500 | 214500 | 215000 | 214500 | 1651 |
| 287 | 20241216 | 143400 | 171809196500 | 214500 | 214500 | 215000 | 214500 | 403 |
| 288 | 20241216 | 143300 | 171722642500 | 214500 | 215000 | 215000 | 214500 | 713 |
| 289 | 20241216 | 143200 | 171569564000 | 214500 | 215000 | 215000 | 214500 | 1930 |
| 290 | 20241216 | 143100 | 171154717000 | 214500 | 214500 | 215000 | 214500 | 761 |
| 291 | 20241216 | 143000 | 170991277500 | 215000 | 214500 | 215000 | 214500 | 746 |
| 292 | 20241216 | 142900 | 170831173500 | 214500 | 214500 | 215000 | 214500 | 393 |
| 293 | 20241216 | 142800 | 170746725000 | 214500 | 214500 | 215000 | 214500 | 339 |
| 294 | 20241216 | 142700 | 170673929000 | 214500 | 215000 | 215000 | 214500 | 466 |
| 295 | 20241216 | 142600 | 170573794500 | 215000 | 215000 | 215000 | 214500 | 650 |
| 296 | 20241216 | 142500 | 170434110500 | 215000 | 215000 | 215000 | 214500 | 1297 |
| 297 | 20241216 | 142400 | 170155327000 | 215000 | 214500 | 215000 | 214500 | 507 |
| 298 | 20241216 | 142300 | 170046387500 | 214500 | 214500 | 215000 | 214500 | 1395 |
| 299 | 20241216 | 142200 | 169747037000 | 214500 | 214500 | 215000 | 214500 | 1738 |
| 300 | 20241216 | 142100 | 169373473000 | 214500 | 215000 | 215000 | 214500 | 738 |
| 301 | 20241216 | 142000 | 169215044000 | 215000 | 215000 | 215000 | 214500 | 547 |
| 302 | 20241216 | 141900 | 169097472000 | 214500 | 215000 | 215000 | 214500 | 1152 |
| 303 | 20241216 | 141800 | 168850049500 | 214500 | 215000 | 215000 | 214500 | 767 |
| 304 | 20241216 | 141700 | 168685409000 | 214500 | 214500 | 215000 | 214000 | 2903 |
| 305 | 20241216 | 141600 | 168062647000 | 214500 | 214500 | 214500 | 214000 | 624 |
| 306 | 20241216 | 141500 | 167928862500 | 214500 | 214500 | 214500 | 214000 | 1330 |
| 307 | 20241216 | 141400 | 167643610000 | 214000 | 214500 | 214500 | 214000 | 8833 |
| 308 | 20241216 | 141300 | 165748968500 | 214500 | 213500 | 214500 | 213500 | 10212 |
| 309 | 20241216 | 141200 | 163563658000 | 214000 | 214000 | 214000 | 213500 | 667 |
| 310 | 20241216 | 141100 | 163421052000 | 213500 | 213500 | 214000 | 213500 | 354 |
| 311 | 20241216 | 141000 | 163345349500 | 213500 | 213500 | 214000 | 213500 | 1037 |
| 312 | 20241216 | 140900 | 163123732500 | 214000 | 214000 | 214000 | 213500 | 301 |
| 313 | 20241216 | 140800 | 163059338500 | 213500 | 213500 | 214000 | 213500 | 272 |
| 314 | 20241216 | 140700 | 163001182500 | 213500 | 213500 | 214000 | 213500 | 695 |
| 315 | 20241216 | 140600 | 162852688000 | 214000 | 214000 | 214000 | 213500 | 208 |
| 316 | 20241216 | 140500 | 162808224000 | 214000 | 214000 | 214000 | 213500 | 688 |
| 317 | 20241216 | 140400 | 162661241500 | 214000 | 214000 | 214000 | 213500 | 354 |
| 318 | 20241216 | 140300 | 162585595000 | 214000 | 213500 | 214000 | 213500 | 258 |
| 319 | 20241216 | 140200 | 162530466500 | 214000 | 214000 | 214000 | 213500 | 273 |
| 320 | 20241216 | 140100 | 162472138000 | 214000 | 213500 | 214000 | 213500 | 579 |
| 321 | 20241216 | 140000 | 162348481500 | 213500 | 214000 | 214000 | 213500 | 379 |
| 322 | 20241216 | 135900 | 162267492500 | 214000 | 213500 | 214000 | 213500 | 861 |
| 323 | 20241216 | 135800 | 162083594500 | 213500 | 213500 | 214000 | 213500 | 545 |
| 324 | 20241216 | 135700 | 161967108000 | 213500 | 213500 | 214000 | 213500 | 362 |
| 325 | 20241216 | 135600 | 161889701000 | 214000 | 214000 | 214000 | 213500 | 325 |
| 326 | 20241216 | 135500 | 161820260500 | 213500 | 213000 | 214000 | 213000 | 8890 |
| 327 | 20241216 | 135400 | 159922240500 | 213000 | 213000 | 213500 | 213000 | 951 |
| 328 | 20241216 | 135300 | 159719583500 | 213000 | 213000 | 213500 | 213000 | 511 |
| 329 | 20241216 | 135200 | 159610624000 | 213000 | 213000 | 213500 | 213000 | 570 |
| 330 | 20241216 | 135100 | 159489120000 | 213500 | 213000 | 213500 | 213000 | 1438 |
| 331 | 20241216 | 135000 | 159182773000 | 213000 | 213000 | 213500 | 213000 | 1035 |
| 332 | 20241216 | 134900 | 158962310500 | 213000 | 213500 | 213500 | 213000 | 4117 |
| 333 | 20241216 | 134800 | 158083694500 | 213500 | 214000 | 214000 | 213500 | 1289 |
| 334 | 20241216 | 134700 | 157808425500 | 213500 | 213500 | 214000 | 213500 | 456 |
| 335 | 20241216 | 134600 | 157711017000 | 213500 | 213500 | 214000 | 213500 | 927 |
| 336 | 20241216 | 134500 | 157513061500 | 214000 | 213500 | 214000 | 213500 | 336 |
| 337 | 20241216 | 134400 | 157441259000 | 213500 | 213500 | 214000 | 213500 | 1106 |
| 338 | 20241216 | 134300 | 157205031500 | 213500 | 213500 | 214000 | 213500 | 745 |
| 339 | 20241216 | 134200 | 157045691000 | 213500 | 213500 | 214000 | 213500 | 372 |
| 340 | 20241216 | 134100 | 156966181500 | 214000 | 214000 | 214000 | 213500 | 786 |
| 341 | 20241216 | 134000 | 156798318500 | 214000 | 213500 | 214000 | 213500 | 285 |
| 342 | 20241216 | 133900 | 156737415500 | 214000 | 214000 | 214000 | 213500 | 427 |
| 343 | 20241216 | 133800 | 156646165500 | 213500 | 213500 | 214000 | 213500 | 217 |
| 344 | 20241216 | 133700 | 156599791000 | 213500 | 214000 | 214000 | 213500 | 492 |
| 345 | 20241216 | 133600 | 156494691500 | 214000 | 214000 | 214000 | 213500 | 340 |
| 346 | 20241216 | 133500 | 156421989000 | 214000 | 214000 | 214000 | 213500 | 223 |
| 347 | 20241216 | 133400 | 156374340000 | 214000 | 213500 | 214000 | 213500 | 526 |
| 348 | 20241216 | 133300 | 156261974000 | 213500 | 213500 | 214000 | 213000 | 2675 |
| 349 | 20241216 | 133200 | 155690969000 | 213000 | 213500 | 213500 | 213000 | 354 |
| 350 | 20241216 | 133100 | 155615467000 | 213000 | 213000 | 213500 | 213000 | 468 |
| 351 | 20241216 | 133000 | 155515691000 | 213500 | 213000 | 213500 | 213000 | 247 |
| 352 | 20241216 | 132900 | 155463056000 | 213000 | 213000 | 213500 | 213000 | 421 |
| 353 | 20241216 | 132800 | 155373268000 | 213000 | 213000 | 213500 | 213000 | 515 |
| 354 | 20241216 | 132700 | 155263406500 | 213000 | 213000 | 213500 | 213000 | 1441 |
| 355 | 20241216 | 132600 | 154956422000 | 213500 | 213500 | 213500 | 213000 | 492 |
| 356 | 20241216 | 132500 | 154851509000 | 213500 | 213500 | 214000 | 213000 | 3711 |
| 357 | 20241216 | 132400 | 154059246000 | 213500 | 214000 | 214000 | 213500 | 736 |
| 358 | 20241216 | 132300 | 153901965000 | 214000 | 214500 | 214500 | 213500 | 6584 |
| 359 | 20241216 | 132200 | 152493361500 | 214000 | 214000 | 214500 | 214000 | 1268 |
| 360 | 20241216 | 132100 | 152221971500 | 214500 | 214500 | 214500 | 214000 | 729 |
| 361 | 20241216 | 132000 | 152065742000 | 214000 | 214000 | 214500 | 214000 | 353 |
| 362 | 20241216 | 131900 | 151990153500 | 214500 | 214000 | 214500 | 214000 | 398 |
| 363 | 20241216 | 131800 | 151904867500 | 214500 | 213500 | 214500 | 213500 | 15891 |
| 364 | 20241216 | 131700 | 148504359500 | 213500 | 214000 | 214000 | 213500 | 435 |
| 365 | 20241216 | 131600 | 148411433000 | 214000 | 214000 | 214000 | 213500 | 1963 |
| 366 | 20241216 | 131500 | 147991492500 | 213500 | 214000 | 214000 | 213500 | 678 |
| 367 | 20241216 | 131400 | 147846690500 | 213500 | 214000 | 214000 | 213500 | 242 |
| 368 | 20241216 | 131300 | 147794987000 | 213500 | 214000 | 214000 | 213500 | 402 |
| 369 | 20241216 | 131200 | 147709101000 | 214000 | 214000 | 214000 | 213500 | 518 |
| 370 | 20241216 | 131100 | 147598446500 | 214000 | 214000 | 214000 | 213500 | 1965 |
| 371 | 20241216 | 131000 | 147178787500 | 214000 | 213500 | 214000 | 213500 | 380 |
| 372 | 20241216 | 130900 | 147097582500 | 213500 | 213500 | 214000 | 213500 | 243 |
| 373 | 20241216 | 130800 | 147045637500 | 213500 | 214000 | 214000 | 213500 | 343 |
| 374 | 20241216 | 130700 | 146972345500 | 213500 | 214000 | 214000 | 213500 | 600 |
| 375 | 20241216 | 130600 | 146844196500 | 214000 | 213500 | 214000 | 213500 | 1634 |
| 376 | 20241216 | 130500 | 146495243500 | 213500 | 214000 | 214000 | 213500 | 364 |
| 377 | 20241216 | 130400 | 146417487000 | 213500 | 213500 | 214000 | 213500 | 268 |
| 378 | 20241216 | 130300 | 146360214000 | 213500 | 213500 | 214000 | 213500 | 376 |
| 379 | 20241216 | 130200 | 146279894500 | 213500 | 213500 | 214000 | 213500 | 1417 |
| 380 | 20241216 | 130100 | 145977317000 | 213500 | 213500 | 214000 | 213500 | 312 |
| 381 | 20241216 | 130000 | 145910623500 | 213500 | 214000 | 214000 | 213500 | 1170 |
| 382 | 20241216 | 125900 | 145660796000 | 213500 | 213500 | 214000 | 213500 | 589 |
| 383 | 20241216 | 125800 | 145535016500 | 213500 | 213500 | 214000 | 213500 | 672 |
| 384 | 20241216 | 125700 | 145391341000 | 213500 | 213500 | 214000 | 213500 | 376 |
| 385 | 20241216 | 125600 | 145311019500 | 213500 | 214000 | 214000 | 213500 | 440 |
| 386 | 20241216 | 125500 | 145217019500 | 213500 | 214500 | 214500 | 213500 | 7233 |
| 387 | 20241216 | 125400 | 143669547500 | 214000 | 214500 | 214500 | 214000 | 369 |
| 388 | 20241216 | 125300 | 143590532000 | 214000 | 214000 | 214500 | 214000 | 467 |
| 389 | 20241216 | 125200 | 143490481500 | 214000 | 214000 | 214500 | 214000 | 551 |
| 390 | 20241216 | 125100 | 143372548500 | 214500 | 214500 | 214500 | 214000 | 600 |
| 391 | 20241216 | 125000 | 143244083500 | 214000 | 214500 | 214500 | 214000 | 421 |
| 392 | 20241216 | 124900 | 143153897500 | 214000 | 214500 | 214500 | 214000 | 616 |
| 393 | 20241216 | 124800 | 143022020000 | 214000 | 214500 | 214500 | 214000 | 532 |
| 394 | 20241216 | 124700 | 142908060000 | 214000 | 214000 | 214500 | 214000 | 276 |
| 395 | 20241216 | 124600 | 142848965000 | 214000 | 214000 | 214500 | 214000 | 517 |
| 396 | 20241216 | 124500 | 142738295500 | 214000 | 214500 | 214500 | 214000 | 468 |
| 397 | 20241216 | 124400 | 142638040000 | 214500 | 214500 | 214500 | 214000 | 285 |
| 398 | 20241216 | 124300 | 142577010000 | 214000 | 214000 | 214500 | 214000 | 377 |
| 399 | 20241216 | 124200 | 142496244000 | 214000 | 214500 | 214500 | 214000 | 138 |
| 400 | 20241216 | 124100 | 142466673500 | 214500 | 214500 | 214500 | 214000 | 224 |
| 401 | 20241216 | 124000 | 142418693000 | 214000 | 214500 | 214500 | 214000 | 490 |
| 402 | 20241216 | 123900 | 142313711000 | 214500 | 214500 | 214500 | 214000 | 170 |
| 403 | 20241216 | 123800 | 142277300500 | 214500 | 213500 | 214500 | 213500 | 7043 |
| 404 | 20241216 | 123700 | 140770229500 | 213500 | 214000 | 214500 | 213500 | 10820 |
| 405 | 20241216 | 123600 | 138455450000 | 214500 | 214500 | 214500 | 214000 | 548 |
| 406 | 20241216 | 123500 | 138338058000 | 214000 | 214500 | 214500 | 214000 | 245 |
| 407 | 20241216 | 123400 | 138285553500 | 214500 | 214500 | 214500 | 214000 | 246 |
| 408 | 20241216 | 123300 | 138232804000 | 214000 | 214500 | 214500 | 214000 | 12223 |
| 409 | 20241216 | 123200 | 135611627000 | 214500 | 214000 | 214500 | 214000 | 500 |
| 410 | 20241216 | 123100 | 135504525000 | 214000 | 214000 | 214500 | 214000 | 723 |
| 411 | 20241216 | 123000 | 135349717500 | 214500 | 214000 | 214500 | 214000 | 615 |
| 412 | 20241216 | 122900 | 135217985500 | 214000 | 214500 | 214500 | 214000 | 662 |
| 413 | 20241216 | 122800 | 135076157000 | 214500 | 214500 | 214500 | 214000 | 1263 |
| 414 | 20241216 | 122700 | 134805455000 | 214000 | 214500 | 214500 | 214000 | 371 |
| 415 | 20241216 | 122600 | 134725949000 | 214500 | 214500 | 214500 | 214000 | 139 |
| 416 | 20241216 | 122500 | 134696172500 | 214000 | 214500 | 214500 | 214000 | 3550 |
| 417 | 20241216 | 122400 | 133934829000 | 214000 | 214000 | 214500 | 214000 | 1043 |
| 418 | 20241216 | 122300 | 133711205000 | 214500 | 214000 | 214500 | 214000 | 473 |
| 419 | 20241216 | 122200 | 133609960500 | 214500 | 214000 | 214500 | 214000 | 405 |
| 420 | 20241216 | 122100 | 133523206000 | 214000 | 214000 | 214500 | 214000 | 358 |
| 421 | 20241216 | 122000 | 133446543000 | 214000 | 214500 | 214500 | 214000 | 495 |
| 422 | 20241216 | 121900 | 133340548000 | 214500 | 214500 | 214500 | 214000 | 316 |
| 423 | 20241216 | 121800 | 133272848500 | 214500 | 214500 | 214500 | 214000 | 304 |
| 424 | 20241216 | 121700 | 133207685500 | 214500 | 214000 | 214500 | 214000 | 470 |
| 425 | 20241216 | 121600 | 133106946500 | 214000 | 214000 | 214500 | 214000 | 285 |
| 426 | 20241216 | 121500 | 133045889500 | 214500 | 214500 | 214500 | 214000 | 802 |
| 427 | 20241216 | 121400 | 132874189000 | 214500 | 214500 | 214500 | 214000 | 348 |
| 428 | 20241216 | 121300 | 132799655000 | 214500 | 214000 | 214500 | 214000 | 209 |
| 429 | 20241216 | 121200 | 132754884000 | 214500 | 214500 | 214500 | 214000 | 245 |
| 430 | 20241216 | 121100 | 132702391000 | 214500 | 214500 | 214500 | 214000 | 304 |
| 431 | 20241216 | 121000 | 132637282500 | 214500 | 214000 | 214500 | 214000 | 181 |
| 432 | 20241216 | 120900 | 132598526000 | 214500 | 214000 | 214500 | 214000 | 524 |
| 433 | 20241216 | 120800 | 132486314500 | 214000 | 214500 | 214500 | 214000 | 398 |
| 434 | 20241216 | 120700 | 132401090000 | 214000 | 214500 | 214500 | 214000 | 411 |
| 435 | 20241216 | 120600 | 132313031500 | 214000 | 214000 | 214500 | 214000 | 327 |
| 436 | 20241216 | 120500 | 132243031000 | 214000 | 214500 | 214500 | 214000 | 314 |
| 437 | 20241216 | 120400 | 132175743500 | 214500 | 214500 | 214500 | 214000 | 277 |
| 438 | 20241216 | 120300 | 132116395500 | 214500 | 214500 | 214500 | 214000 | 906 |
| 439 | 20241216 | 120200 | 131922470500 | 214500 | 214500 | 214500 | 214000 | 479 |
| 440 | 20241216 | 120100 | 131819793000 | 214000 | 214500 | 215000 | 214000 | 2909 |
| 441 | 20241216 | 120000 | 131195795000 | 214500 | 215000 | 215000 | 214500 | 858 |
| 442 | 20241216 | 115900 | 131011474500 | 214500 | 214500 | 215000 | 214500 | 555 |
| 443 | 20241216 | 115800 | 130892362000 | 214500 | 215000 | 215000 | 214500 | 298 |
| 444 | 20241216 | 115700 | 130828396000 | 214500 | 214500 | 215000 | 214500 | 392 |
| 445 | 20241216 | 115600 | 130744235000 | 215000 | 215000 | 215000 | 214500 | 982 |
| 446 | 20241216 | 115500 | 130533535000 | 214500 | 214500 | 215000 | 214500 | 308 |
| 447 | 20241216 | 115400 | 130467442500 | 214500 | 214500 | 215000 | 214500 | 379 |
| 448 | 20241216 | 115300 | 130386058500 | 215000 | 214500 | 215000 | 214500 | 490 |
| 449 | 20241216 | 115200 | 130280902000 | 214500 | 215000 | 215000 | 214500 | 515 |
| 450 | 20241216 | 115100 | 130170343500 | 214500 | 215000 | 215000 | 214500 | 358 |
| 451 | 20241216 | 115000 | 130093510500 | 214500 | 215000 | 215000 | 214500 | 519 |
| 452 | 20241216 | 114900 | 129982078500 | 215000 | 215000 | 215000 | 214500 | 502 |
| 453 | 20241216 | 114800 | 129874329500 | 214500 | 215000 | 215000 | 214500 | 531 |
| 454 | 20241216 | 114700 | 129760408000 | 214500 | 214500 | 215000 | 214500 | 2590 |
| 455 | 20241216 | 114600 | 129204817000 | 214500 | 214500 | 215000 | 214500 | 570 |
| 456 | 20241216 | 114500 | 129082432500 | 214500 | 214500 | 215000 | 214500 | 422 |
| 457 | 20241216 | 114400 | 128991877000 | 214500 | 215000 | 215000 | 214500 | 382 |
| 458 | 20241216 | 114300 | 128909851000 | 214500 | 215000 | 215000 | 214500 | 397 |
| 459 | 20241216 | 114200 | 128824632000 | 214500 | 215000 | 215000 | 214500 | 484 |
| 460 | 20241216 | 114100 | 128720637500 | 214500 | 215000 | 215000 | 214500 | 406 |
| 461 | 20241216 | 114000 | 128633482000 | 215000 | 215000 | 215000 | 214500 | 439 |
| 462 | 20241216 | 113900 | 128539243000 | 214500 | 214500 | 215000 | 214500 | 594 |
| 463 | 20241216 | 113800 | 128411770000 | 214500 | 214500 | 215000 | 214500 | 269 |
| 464 | 20241216 | 113700 | 128354013000 | 214500 | 214500 | 215000 | 214500 | 400 |
| 465 | 20241216 | 113600 | 128268168500 | 214500 | 214500 | 215000 | 214500 | 587 |
| 466 | 20241216 | 113500 | 128142025500 | 214500 | 215000 | 215000 | 214500 | 320 |
| 467 | 20241216 | 113400 | 128073353000 | 214500 | 214500 | 215000 | 214500 | 797 |
| 468 | 20241216 | 113300 | 127902270000 | 214500 | 215000 | 215000 | 214500 | 291 |
| 469 | 20241216 | 113200 | 127839785000 | 215000 | 214500 | 215000 | 214500 | 360 |
| 470 | 20241216 | 113100 | 127762440500 | 214500 | 214500 | 215000 | 214000 | 2594 |
| 471 | 20241216 | 113000 | 127205964000 | 214000 | 214000 | 214500 | 214000 | 415 |
| 472 | 20241216 | 112900 | 127117002500 | 214500 | 214500 | 214500 | 214000 | 395 |
| 473 | 20241216 | 112800 | 127032348000 | 214500 | 214000 | 214500 | 214000 | 246 |
| 474 | 20241216 | 112700 | 126979634500 | 214000 | 214000 | 214500 | 214000 | 168 |
| 475 | 20241216 | 112600 | 126943626500 | 214000 | 214500 | 214500 | 214000 | 498 |
| 476 | 20241216 | 112500 | 126836891500 | 214000 | 214500 | 214500 | 214000 | 297 |
| 477 | 20241216 | 112400 | 126773293000 | 214500 | 214500 | 214500 | 214000 | 396 |
| 478 | 20241216 | 112300 | 126688380500 | 214000 | 214000 | 214500 | 214000 | 248 |
| 479 | 20241216 | 112200 | 126635213000 | 214000 | 214500 | 214500 | 214000 | 304 |
| 480 | 20241216 | 112100 | 126570062000 | 214000 | 214000 | 214500 | 214000 | 355 |
| 481 | 20241216 | 112000 | 126493976000 | 214500 | 214500 | 214500 | 214000 | 296 |
| 482 | 20241216 | 111900 | 126430525000 | 214500 | 214000 | 214500 | 214000 | 796 |
| 483 | 20241216 | 111800 | 126259977000 | 214500 | 214000 | 214500 | 214000 | 1586 |
| 484 | 20241216 | 111700 | 125919836500 | 214000 | 215000 | 215000 | 214000 | 595 |
| 485 | 20241216 | 111600 | 125792202000 | 215000 | 214500 | 215000 | 214500 | 893 |
| 486 | 20241216 | 111500 | 125600580000 | 214500 | 215000 | 215000 | 214500 | 528 |
| 487 | 20241216 | 111400 | 125487251000 | 214500 | 214500 | 215000 | 214500 | 516 |
| 488 | 20241216 | 111300 | 125376554000 | 214500 | 214500 | 215000 | 214500 | 3000 |
| 489 | 20241216 | 111200 | 124732978500 | 214500 | 214500 | 215000 | 214500 | 867 |
| 490 | 20241216 | 111100 | 124546831500 | 215000 | 215000 | 215500 | 214500 | 5592 |
| 491 | 20241216 | 111000 | 123344472500 | 215500 | 215000 | 215500 | 215000 | 410 |
| 492 | 20241216 | 110900 | 123256264500 | 215000 | 215500 | 215500 | 215000 | 481 |
| 493 | 20241216 | 110800 | 123152690500 | 215500 | 215500 | 215500 | 215000 | 344 |
| 494 | 20241216 | 110700 | 123078608000 | 215500 | 215500 | 215500 | 215000 | 440 |
| 495 | 20241216 | 110600 | 122983897000 | 215500 | 215500 | 215500 | 215000 | 609 |
| 496 | 20241216 | 110500 | 122852721000 | 215500 | 215000 | 215500 | 214500 | 2231 |
| 497 | 20241216 | 110400 | 122372949500 | 215000 | 214500 | 215000 | 214500 | 895 |
| 498 | 20241216 | 110300 | 122180546000 | 214500 | 214500 | 215500 | 214500 | 12389 |
| 499 | 20241216 | 110200 | 119517018000 | 215000 | 215000 | 215000 | 214500 | 451 |
| 500 | 20241216 | 110100 | 119420131000 | 215000 | 214500 | 215000 | 214500 | 280 |
| 501 | 20241216 | 110000 | 119360012500 | 215000 | 214500 | 215000 | 214500 | 716 |
| 502 | 20241216 | 105900 | 119206317500 | 214500 | 215000 | 215000 | 214500 | 411 |
| 503 | 20241216 | 105800 | 119118062500 | 215000 | 214500 | 215000 | 214500 | 321 |
| 504 | 20241216 | 105700 | 119049123000 | 214500 | 214000 | 215000 | 214000 | 12110 |
| 505 | 20241216 | 105600 | 116455226000 | 213500 | 214000 | 214000 | 213500 | 970 |
| 506 | 20241216 | 105500 | 116247819500 | 213500 | 214000 | 214000 | 213500 | 432 |
| 507 | 20241216 | 105400 | 116155516000 | 213500 | 213500 | 214000 | 213500 | 624 |
| 508 | 20241216 | 105300 | 116022247000 | 213500 | 213500 | 214000 | 213500 | 438 |
| 509 | 20241216 | 105200 | 115928623000 | 214000 | 213500 | 214000 | 213500 | 1678 |
| 510 | 20241216 | 105100 | 115569978500 | 213500 | 213500 | 214000 | 213500 | 1026 |
| 511 | 20241216 | 105000 | 115350545000 | 213500 | 213500 | 214000 | 213500 | 688 |
| 512 | 20241216 | 104900 | 115203589500 | 213500 | 213500 | 214000 | 213500 | 1252 |
| 513 | 20241216 | 104800 | 114936236000 | 213500 | 214500 | 214500 | 213500 | 3741 |
| 514 | 20241216 | 104700 | 114135680500 | 214000 | 214000 | 214500 | 214000 | 461 |
| 515 | 20241216 | 104600 | 114036942000 | 214000 | 214500 | 214500 | 214000 | 715 |
| 516 | 20241216 | 104500 | 113883760500 | 214000 | 214500 | 214500 | 214000 | 565 |
| 517 | 20241216 | 104400 | 113762775000 | 214000 | 214000 | 214500 | 214000 | 242 |
| 518 | 20241216 | 104300 | 113710969500 | 214000 | 214000 | 214500 | 214000 | 1284 |
| 519 | 20241216 | 104200 | 113435729500 | 214500 | 214500 | 214500 | 214000 | 1668 |
| 520 | 20241216 | 104100 | 113078106500 | 214500 | 214000 | 214500 | 214000 | 429 |
| 521 | 20241216 | 104000 | 112986228000 | 214500 | 214000 | 214500 | 214000 | 2629 |
| 522 | 20241216 | 103900 | 112422400000 | 214000 | 214000 | 214500 | 214000 | 1239 |
| 523 | 20241216 | 103800 | 112157236000 | 214500 | 214500 | 214500 | 214000 | 774 |
| 524 | 20241216 | 103700 | 111991564500 | 214000 | 214500 | 214500 | 214000 | 6961 |
| 525 | 20241216 | 103600 | 110501811000 | 214500 | 214000 | 214500 | 214000 | 551 |
| 526 | 20241216 | 103500 | 110383854500 | 214000 | 214500 | 214500 | 214000 | 2154 |
| 527 | 20241216 | 103400 | 109922592000 | 214000 | 214500 | 214500 | 214000 | 356 |
| 528 | 20241216 | 103300 | 109846308000 | 214500 | 214000 | 214500 | 214000 | 329 |
| 529 | 20241216 | 103200 | 109775839500 | 214000 | 214500 | 214500 | 214000 | 474 |
| 530 | 20241216 | 103100 | 109674214500 | 214500 | 214500 | 214500 | 214000 | 463 |
| 531 | 20241216 | 103000 | 109574998000 | 214000 | 214500 | 214500 | 214000 | 958 |
| 532 | 20241216 | 102900 | 109369792000 | 214500 | 214500 | 215000 | 214000 | 3147 |
| 533 | 20241216 | 102800 | 108694417500 | 214500 | 215000 | 215000 | 214500 | 650 |
| 534 | 20241216 | 102700 | 108554929000 | 214500 | 214500 | 215000 | 214500 | 1030 |
| 535 | 20241216 | 102600 | 108333936500 | 214500 | 214500 | 215000 | 214500 | 924 |
| 536 | 20241216 | 102500 | 108135713500 | 215000 | 214500 | 215000 | 214500 | 449 |
| 537 | 20241216 | 102400 | 108039329500 | 214500 | 215000 | 215000 | 214500 | 2269 |
| 538 | 20241216 | 102300 | 107552513000 | 214500 | 214500 | 215000 | 214500 | 6518 |
| 539 | 20241216 | 102200 | 106154365000 | 214500 | 215000 | 215000 | 214500 | 351 |
| 540 | 20241216 | 102100 | 106078968000 | 215000 | 214500 | 215000 | 214500 | 1433 |
| 541 | 20241216 | 102000 | 105771124500 | 215000 | 215000 | 215000 | 214500 | 1401 |
| 542 | 20241216 | 101900 | 105470067000 | 214500 | 214500 | 215000 | 214500 | 1027 |
| 543 | 20241216 | 101800 | 105249422500 | 215000 | 215000 | 215000 | 214500 | 570 |
| 544 | 20241216 | 101700 | 105126933000 | 215000 | 215000 | 215000 | 214500 | 1842 |
| 545 | 20241216 | 101600 | 104731005500 | 215000 | 215000 | 215000 | 214500 | 342 |
| 546 | 20241216 | 101500 | 104657488000 | 214500 | 215000 | 215500 | 214500 | 2510 |
| 547 | 20241216 | 101400 | 104117834500 | 215500 | 215000 | 215500 | 215000 | 526 |
| 548 | 20241216 | 101300 | 104004556000 | 215000 | 215000 | 215000 | 214500 | 1782 |
| 549 | 20241216 | 101200 | 103621502500 | 215000 | 215000 | 215000 | 214500 | 1813 |
| 550 | 20241216 | 101100 | 103231719000 | 214500 | 215000 | 215000 | 214500 | 520 |
| 551 | 20241216 | 101000 | 103120013500 | 214500 | 214500 | 215000 | 214500 | 1335 |
| 552 | 20241216 | 100900 | 102833038000 | 214500 | 214500 | 215000 | 214500 | 815 |
| 553 | 20241216 | 100800 | 102658097500 | 215000 | 214000 | 215000 | 214000 | 4484 |
| 554 | 20241216 | 100700 | 101695310000 | 214500 | 214500 | 214500 | 214000 | 783 |
| 555 | 20241216 | 100600 | 101527427000 | 214500 | 214000 | 214500 | 214000 | 2784 |
| 556 | 20241216 | 100500 | 100930601500 | 214000 | 214000 | 214500 | 214000 | 598 |
| 557 | 20241216 | 100400 | 100802485000 | 214500 | 214500 | 214500 | 214000 | 368 |
| 558 | 20241216 | 100300 | 100723628000 | 214500 | 214500 | 214500 | 214000 | 435 |
| 559 | 20241216 | 100200 | 100630423500 | 214500 | 214500 | 214500 | 214000 | 1996 |
| 560 | 20241216 | 100100 | 100202580500 | 215000 | 214000 | 215000 | 214000 | 6004 |
| 561 | 20241216 | 100000 | 98914737500 | 214000 | 214500 | 215000 | 214000 | 7253 |
| 562 | 20241216 | 095900 | 97359054000 | 214500 | 215000 | 215000 | 214500 | 456 |
| 563 | 20241216 | 095800 | 97261159500 | 215000 | 215000 | 215000 | 214500 | 1104 |
| 564 | 20241216 | 095700 | 97024246500 | 214500 | 215000 | 215000 | 214500 | 840 |
| 565 | 20241216 | 095600 | 96843859500 | 214500 | 214500 | 215000 | 214500 | 968 |
| 566 | 20241216 | 095500 | 96635865000 | 215000 | 215000 | 215000 | 214500 | 325 |
| 567 | 20241216 | 095400 | 96566026000 | 215000 | 215000 | 215000 | 214500 | 2612 |
| 568 | 20241216 | 095300 | 96005261000 | 214500 | 215000 | 215000 | 214500 | 2000 |
| 569 | 20241216 | 095200 | 95576028000 | 215000 | 215500 | 215500 | 214500 | 10676 |
| 570 | 20241216 | 095100 | 93279152500 | 215500 | 215500 | 215500 | 215000 | 688 |
| 571 | 20241216 | 095000 | 93130989500 | 215000 | 215500 | 215500 | 215000 | 1078 |
| 572 | 20241216 | 094900 | 92898722000 | 215500 | 215500 | 215500 | 215000 | 2684 |
| 573 | 20241216 | 094800 | 92320659500 | 215000 | 216500 | 216500 | 215000 | 9355 |
| 574 | 20241216 | 094700 | 90301725500 | 216500 | 217500 | 217500 | 216000 | 6458 |
| 575 | 20241216 | 094600 | 88901229000 | 217000 | 217000 | 217500 | 216500 | 6150 |
| 576 | 20241216 | 094500 | 87565329000 | 217000 | 218000 | 218000 | 216500 | 11280 |
| 577 | 20241216 | 094400 | 85113445000 | 218000 | 216500 | 218000 | 216500 | 44112 |
| 578 | 20241216 | 094300 | 75521126500 | 216500 | 215000 | 217000 | 214500 | 35254 |
| 579 | 20241216 | 094200 | 67906896000 | 215000 | 213500 | 215500 | 213500 | 24491 |
| 580 | 20241216 | 094100 | 62652203000 | 214000 | 213500 | 214000 | 213500 | 1452 |
| 581 | 20241216 | 094000 | 62341750500 | 214000 | 213500 | 214000 | 213500 | 1239 |
| 582 | 20241216 | 093900 | 62076972500 | 213500 | 214000 | 214000 | 213500 | 839 |
| 583 | 20241216 | 093800 | 61897485500 | 213500 | 214000 | 214500 | 213500 | 2266 |
| 584 | 20241216 | 093700 | 61412566500 | 214500 | 214500 | 214500 | 214000 | 6208 |
| 585 | 20241216 | 093600 | 60083765500 | 214500 | 214500 | 214500 | 214000 | 915 |
| 586 | 20241216 | 093500 | 59887605500 | 214000 | 214000 | 214500 | 214000 | 9672 |
| 587 | 20241216 | 093400 | 57817629500 | 213500 | 213500 | 214000 | 213500 | 640 |
| 588 | 20241216 | 093300 | 57680848500 | 213500 | 213500 | 214000 | 213000 | 2848 |
| 589 | 20241216 | 093200 | 57072927000 | 213000 | 214500 | 215000 | 213000 | 26794 |
| 590 | 20241216 | 093100 | 51334613500 | 215000 | 214500 | 215000 | 214500 | 2329 |
| 591 | 20241216 | 093000 | 50834041500 | 214500 | 215000 | 215000 | 214500 | 3004 |
| 592 | 20241216 | 092900 | 50188791500 | 215000 | 213500 | 215000 | 213500 | 23581 |
| 593 | 20241216 | 092800 | 45134989500 | 213500 | 214000 | 214000 | 213500 | 3292 |
| 594 | 20241216 | 092700 | 44430911000 | 213500 | 214000 | 214000 | 213500 | 3738 |
| 595 | 20241216 | 092600 | 43631379000 | 213500 | 213500 | 214000 | 213500 | 2078 |
| 596 | 20241216 | 092500 | 43187298500 | 213500 | 214000 | 214000 | 213500 | 1793 |
| 597 | 20241216 | 092400 | 42803894500 | 213500 | 213500 | 214000 | 213500 | 3073 |
| 598 | 20241216 | 092300 | 42147405000 | 213500 | 214000 | 214000 | 213500 | 1411 |
| 599 | 20241216 | 092200 | 41845873500 | 213500 | 213000 | 213500 | 212500 | 20778 |
| 600 | 20241216 | 092100 | 37414873000 | 213000 | 212500 | 213000 | 212500 | 3697 |
| 601 | 20241216 | 092000 | 36628514500 | 212500 | 213000 | 213000 | 212500 | 922 |
| 602 | 20241216 | 091900 | 36432396000 | 212500 | 212500 | 213000 | 212500 | 1446 |
| 603 | 20241216 | 091800 | 36125031000 | 212500 | 212000 | 213000 | 211500 | 7005 |
| 604 | 20241216 | 091700 | 34637494500 | 211500 | 212000 | 212500 | 211500 | 6409 |
| 605 | 20241216 | 091600 | 33278744000 | 212500 | 212500 | 213000 | 212000 | 6696 |
| 606 | 20241216 | 091500 | 31856223000 | 212500 | 212500 | 213000 | 212000 | 8333 |
| 607 | 20241216 | 091400 | 30085118500 | 212500 | 213000 | 213000 | 212500 | 2593 |
| 608 | 20241216 | 091300 | 29534044000 | 213000 | 213500 | 213500 | 212500 | 7737 |
| 609 | 20241216 | 091200 | 27886372000 | 213500 | 213000 | 213500 | 212500 | 5390 |
| 610 | 20241216 | 091100 | 26737692500 | 213000 | 212500 | 213000 | 212000 | 2851 |
| 611 | 20241216 | 091000 | 26131673500 | 212500 | 213000 | 213500 | 212000 | 10936 |
| 612 | 20241216 | 090900 | 23803943000 | 213500 | 213500 | 213500 | 213000 | 6218 |
| 613 | 20241216 | 090800 | 22476480500 | 213500 | 213500 | 213500 | 213000 | 7667 |
| 614 | 20241216 | 090700 | 20839791500 | 213500 | 212500 | 213500 | 212500 | 7042 |
| 615 | 20241216 | 090600 | 19339623000 | 213000 | 212500 | 213000 | 212000 | 6777 |
| 616 | 20241216 | 090500 | 17898948000 | 212500 | 212000 | 212500 | 212000 | 2250 |
| 617 | 20241216 | 090400 | 17421521500 | 212500 | 212000 | 212500 | 212000 | 4742 |
| 618 | 20241216 | 090300 | 16415374000 | 212000 | 212500 | 213000 | 212000 | 7691 |
| 619 | 20241216 | 090200 | 14782667500 | 212500 | 213000 | 213000 | 212000 | 12637 |
| 620 | 20241216 | 090100 | 12096224000 | 212500 | 214000 | 214000 | 212000 | 24295 |
| 621 | 20241216 | 090000 | 6926850500 | 214000 | 213500 | 214000 | 213000 | 32280 |