37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 193400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 3 | 20241218 | 193300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 4 | 20241218 | 193200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 5 | 20241218 | 193100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 6 | 20241218 | 193000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 7 | 20241218 | 192900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 8 | 20241218 | 192800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 9 | 20241218 | 192700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 10 | 20241218 | 192600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 11 | 20241218 | 192500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 12 | 20241218 | 192400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 13 | 20241218 | 192300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 14 | 20241218 | 192200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 15 | 20241218 | 192100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 16 | 20241218 | 192000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 17 | 20241218 | 191900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 18 | 20241218 | 191800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 19 | 20241218 | 191700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 20 | 20241218 | 191600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 21 | 20241218 | 191500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 22 | 20241218 | 191400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 23 | 20241218 | 191300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 24 | 20241218 | 191200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 25 | 20241218 | 191100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 26 | 20241218 | 191000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 27 | 20241218 | 190900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 28 | 20241218 | 190800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 29 | 20241218 | 190700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 30 | 20241218 | 190600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 31 | 20241218 | 190500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 32 | 20241218 | 190400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 33 | 20241218 | 190300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 34 | 20241218 | 190200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 35 | 20241218 | 190100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 36 | 20241218 | 190000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 37 | 20241218 | 185900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 38 | 20241218 | 185800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 39 | 20241218 | 185700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 40 | 20241218 | 185600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 41 | 20241218 | 185500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 42 | 20241218 | 185400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 43 | 20241218 | 185300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 44 | 20241218 | 185200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 45 | 20241218 | 185100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 46 | 20241218 | 185000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 47 | 20241218 | 184900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 48 | 20241218 | 184800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 49 | 20241218 | 184700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 50 | 20241218 | 184600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 51 | 20241218 | 184500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 52 | 20241218 | 184400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 53 | 20241218 | 184300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 54 | 20241218 | 184200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 55 | 20241218 | 184100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 56 | 20241218 | 184000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 57 | 20241218 | 183900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 58 | 20241218 | 183800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 59 | 20241218 | 183700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 60 | 20241218 | 183600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 61 | 20241218 | 183500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 62 | 20241218 | 183400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 63 | 20241218 | 183300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 64 | 20241218 | 183200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 65 | 20241218 | 183100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 66 | 20241218 | 183000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 67 | 20241218 | 182900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 68 | 20241218 | 182800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 69 | 20241218 | 182700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 70 | 20241218 | 182600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 71 | 20241218 | 182500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 72 | 20241218 | 182400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 73 | 20241218 | 182300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 74 | 20241218 | 182200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 75 | 20241218 | 182100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 76 | 20241218 | 182000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 77 | 20241218 | 181900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 78 | 20241218 | 181800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 79 | 20241218 | 181700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 80 | 20241218 | 181600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 81 | 20241218 | 181500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 82 | 20241218 | 181400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 83 | 20241218 | 181300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 84 | 20241218 | 181200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 85 | 20241218 | 181100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 86 | 20241218 | 181000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 87 | 20241218 | 180900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 88 | 20241218 | 180800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 89 | 20241218 | 180700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 90 | 20241218 | 180600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 91 | 20241218 | 180500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 92 | 20241218 | 180400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 93 | 20241218 | 180300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 94 | 20241218 | 180200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 95 | 20241218 | 180100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 96 | 20241218 | 180000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 97 | 20241218 | 175900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 98 | 20241218 | 175800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 99 | 20241218 | 175700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 100 | 20241218 | 175600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 101 | 20241218 | 175500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 102 | 20241218 | 175400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 103 | 20241218 | 175300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 104 | 20241218 | 175200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 105 | 20241218 | 175100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 106 | 20241218 | 175000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 107 | 20241218 | 174900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 108 | 20241218 | 174800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 109 | 20241218 | 174700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 110 | 20241218 | 174600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 111 | 20241218 | 174500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 112 | 20241218 | 174400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 113 | 20241218 | 174300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 114 | 20241218 | 174200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 115 | 20241218 | 174100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 116 | 20241218 | 174000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 117 | 20241218 | 173900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 118 | 20241218 | 173800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 119 | 20241218 | 173700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 120 | 20241218 | 173600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 121 | 20241218 | 173500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 122 | 20241218 | 173400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 123 | 20241218 | 173300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 124 | 20241218 | 173200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 125 | 20241218 | 173100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 126 | 20241218 | 173000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 127 | 20241218 | 172900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 128 | 20241218 | 172800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 129 | 20241218 | 172700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 130 | 20241218 | 172600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 131 | 20241218 | 172500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 132 | 20241218 | 172400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 133 | 20241218 | 172300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 134 | 20241218 | 172200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 135 | 20241218 | 172100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 136 | 20241218 | 172000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 137 | 20241218 | 171900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 138 | 20241218 | 171800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 139 | 20241218 | 171700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 140 | 20241218 | 171600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 141 | 20241218 | 171500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 142 | 20241218 | 171400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 143 | 20241218 | 171300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 144 | 20241218 | 171200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 145 | 20241218 | 171100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 146 | 20241218 | 171000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 147 | 20241218 | 170900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 148 | 20241218 | 170800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 149 | 20241218 | 170700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 150 | 20241218 | 170600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 151 | 20241218 | 170500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 152 | 20241218 | 170400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 153 | 20241218 | 170300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 154 | 20241218 | 170200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 155 | 20241218 | 170100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 156 | 20241218 | 170000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 157 | 20241218 | 165900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 158 | 20241218 | 165800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 159 | 20241218 | 165700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 160 | 20241218 | 165600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 161 | 20241218 | 165500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 162 | 20241218 | 165400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 163 | 20241218 | 165300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 164 | 20241218 | 165200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 165 | 20241218 | 165100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 166 | 20241218 | 165000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 167 | 20241218 | 164900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 168 | 20241218 | 164800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 169 | 20241218 | 164700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 170 | 20241218 | 164600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 171 | 20241218 | 164500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 172 | 20241218 | 164400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 173 | 20241218 | 164300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 174 | 20241218 | 164200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 175 | 20241218 | 164100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 176 | 20241218 | 164000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 177 | 20241218 | 163900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 178 | 20241218 | 163800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 179 | 20241218 | 163700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 180 | 20241218 | 163600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 181 | 20241218 | 163500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 182 | 20241218 | 163400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 183 | 20241218 | 163300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 184 | 20241218 | 163200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 185 | 20241218 | 163100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 186 | 20241218 | 163000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 187 | 20241218 | 162900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 188 | 20241218 | 162800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 189 | 20241218 | 162700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 190 | 20241218 | 162600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 191 | 20241218 | 162500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 192 | 20241218 | 162400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 193 | 20241218 | 162300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 194 | 20241218 | 162200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 195 | 20241218 | 162100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 196 | 20241218 | 162000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 197 | 20241218 | 161900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 198 | 20241218 | 161800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 199 | 20241218 | 161700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 200 | 20241218 | 161600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 201 | 20241218 | 161500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 202 | 20241218 | 161400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 203 | 20241218 | 161300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 204 | 20241218 | 161200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 205 | 20241218 | 161100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 206 | 20241218 | 161000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 207 | 20241218 | 160900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 208 | 20241218 | 160800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 209 | 20241218 | 160700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 210 | 20241218 | 160600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 211 | 20241218 | 160500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 212 | 20241218 | 160400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 213 | 20241218 | 160300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 214 | 20241218 | 160200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 215 | 20241218 | 160100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 216 | 20241218 | 160000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 217 | 20241218 | 155900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 218 | 20241218 | 155800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 219 | 20241218 | 155700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 220 | 20241218 | 155600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 221 | 20241218 | 155500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 222 | 20241218 | 155400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 223 | 20241218 | 155300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 224 | 20241218 | 155200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 225 | 20241218 | 155100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 226 | 20241218 | 155000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 227 | 20241218 | 154900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 228 | 20241218 | 154800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 229 | 20241218 | 154700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 230 | 20241218 | 154600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 231 | 20241218 | 154500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 232 | 20241218 | 154400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 233 | 20241218 | 154300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 234 | 20241218 | 154200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 235 | 20241218 | 154100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 236 | 20241218 | 154000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 237 | 20241218 | 153900 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 238 | 20241218 | 153800 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 239 | 20241218 | 153700 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 240 | 20241218 | 153600 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 241 | 20241218 | 153500 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 242 | 20241218 | 153400 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 243 | 20241218 | 153300 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 244 | 20241218 | 153200 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 245 | 20241218 | 153100 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 246 | 20241218 | 153000 | 68564042500 | 260000 | 260000 | 260000 | 260000 | 24726 |
| 247 | 20241218 | 152900 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 248 | 20241218 | 152800 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 249 | 20241218 | 152700 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 250 | 20241218 | 152600 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 251 | 20241218 | 152500 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 252 | 20241218 | 152400 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 253 | 20241218 | 152300 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 254 | 20241218 | 152200 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 255 | 20241218 | 152100 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 256 | 20241218 | 152000 | 62135282500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 257 | 20241218 | 151900 | 62135282500 | 260500 | 261000 | 261000 | 260500 | 1916 |
| 258 | 20241218 | 151800 | 61635367000 | 261000 | 261000 | 261000 | 260500 | 858 |
| 259 | 20241218 | 151700 | 61411492000 | 261000 | 260500 | 261000 | 260500 | 212 |
| 260 | 20241218 | 151600 | 61356215000 | 261000 | 260500 | 261000 | 260500 | 2514 |
| 261 | 20241218 | 151500 | 60700961500 | 260500 | 261000 | 261000 | 260500 | 1438 |
| 262 | 20241218 | 151400 | 60326128500 | 260500 | 261000 | 261000 | 260500 | 655 |
| 263 | 20241218 | 151300 | 60155247500 | 261000 | 261000 | 261000 | 260500 | 445 |
| 264 | 20241218 | 151200 | 60039157500 | 260500 | 261000 | 261000 | 260500 | 1103 |
| 265 | 20241218 | 151100 | 59751364000 | 261000 | 261000 | 261000 | 260500 | 393 |
| 266 | 20241218 | 151000 | 59648841000 | 260500 | 261000 | 261000 | 260500 | 450 |
| 267 | 20241218 | 150900 | 59531434000 | 260500 | 261000 | 261000 | 260500 | 285 |
| 268 | 20241218 | 150800 | 59457078500 | 260500 | 260500 | 261000 | 260500 | 345 |
| 269 | 20241218 | 150700 | 59367088000 | 260500 | 260500 | 261000 | 260500 | 279 |
| 270 | 20241218 | 150600 | 59294328500 | 261000 | 260500 | 261000 | 260000 | 938 |
| 271 | 20241218 | 150500 | 59049984500 | 260000 | 260000 | 260500 | 260000 | 1748 |
| 272 | 20241218 | 150400 | 58594682500 | 260000 | 260000 | 260500 | 260000 | 334 |
| 273 | 20241218 | 150300 | 58507735500 | 260500 | 260500 | 260500 | 260000 | 308 |
| 274 | 20241218 | 150200 | 58427620500 | 260000 | 260000 | 260500 | 260000 | 138 |
| 275 | 20241218 | 150100 | 58391713500 | 260500 | 260000 | 260500 | 260000 | 219 |
| 276 | 20241218 | 150000 | 58334754500 | 260000 | 260000 | 261000 | 260000 | 756 |
| 277 | 20241218 | 145900 | 58137823500 | 260000 | 260500 | 261000 | 260000 | 942 |
| 278 | 20241218 | 145800 | 57892458000 | 260500 | 260000 | 261000 | 260000 | 777 |
| 279 | 20241218 | 145700 | 57690060500 | 260000 | 260000 | 260500 | 260000 | 397 |
| 280 | 20241218 | 145600 | 57586765000 | 260000 | 260500 | 260500 | 260000 | 431 |
| 281 | 20241218 | 145500 | 57474635500 | 260000 | 260000 | 260500 | 260000 | 392 |
| 282 | 20241218 | 145400 | 57372656000 | 260500 | 260000 | 260500 | 260000 | 372 |
| 283 | 20241218 | 145300 | 57275875000 | 260000 | 260500 | 260500 | 260000 | 477 |
| 284 | 20241218 | 145200 | 57151739000 | 260500 | 260000 | 260500 | 260000 | 1107 |
| 285 | 20241218 | 145100 | 56863498000 | 260000 | 260000 | 260500 | 260000 | 410 |
| 286 | 20241218 | 145000 | 56756826500 | 260000 | 260000 | 260500 | 260000 | 374 |
| 287 | 20241218 | 144900 | 56659544000 | 260000 | 260000 | 260500 | 260000 | 761 |
| 288 | 20241218 | 144800 | 56461543500 | 260000 | 260000 | 260500 | 260000 | 341 |
| 289 | 20241218 | 144700 | 56372834000 | 260000 | 260000 | 260500 | 260000 | 234 |
| 290 | 20241218 | 144600 | 56311984000 | 260000 | 260000 | 260500 | 260000 | 352 |
| 291 | 20241218 | 144500 | 56220430500 | 260000 | 260000 | 260500 | 260000 | 568 |
| 292 | 20241218 | 144400 | 56072574000 | 260000 | 260500 | 261000 | 260000 | 760 |
| 293 | 20241218 | 144300 | 55874592500 | 260500 | 260500 | 261000 | 260500 | 319 |
| 294 | 20241218 | 144200 | 55791474500 | 260500 | 260500 | 261000 | 260500 | 405 |
| 295 | 20241218 | 144100 | 55685969000 | 260500 | 260500 | 261000 | 260500 | 324 |
| 296 | 20241218 | 144000 | 55601553000 | 260500 | 261000 | 261000 | 260500 | 1502 |
| 297 | 20241218 | 143900 | 55210237000 | 260500 | 261000 | 261000 | 260500 | 262 |
| 298 | 20241218 | 143800 | 55141973500 | 260500 | 260500 | 261000 | 260500 | 262 |
| 299 | 20241218 | 143700 | 55073670500 | 260500 | 260500 | 261000 | 260500 | 476 |
| 300 | 20241218 | 143600 | 54949494000 | 261000 | 260500 | 261000 | 260500 | 223 |
| 301 | 20241218 | 143500 | 54891347000 | 260500 | 261000 | 261000 | 260500 | 1132 |
| 302 | 20241218 | 143400 | 54596014000 | 260500 | 261000 | 261500 | 260500 | 1762 |
| 303 | 20241218 | 143300 | 54136096000 | 261500 | 261000 | 261500 | 261000 | 210 |
| 304 | 20241218 | 143200 | 54081246000 | 261000 | 261500 | 261500 | 261000 | 350 |
| 305 | 20241218 | 143100 | 53989832500 | 261000 | 261000 | 261500 | 261000 | 618 |
| 306 | 20241218 | 143000 | 53828349500 | 261000 | 261500 | 261500 | 261000 | 176 |
| 307 | 20241218 | 142900 | 53782398500 | 261000 | 261000 | 261500 | 261000 | 147 |
| 308 | 20241218 | 142800 | 53744011000 | 261000 | 261000 | 261500 | 261000 | 256 |
| 309 | 20241218 | 142700 | 53677161000 | 261000 | 261000 | 261500 | 260500 | 1509 |
| 310 | 20241218 | 142600 | 53283374500 | 260500 | 260500 | 261000 | 260500 | 153 |
| 311 | 20241218 | 142500 | 53243510000 | 261000 | 260500 | 261000 | 260500 | 141 |
| 312 | 20241218 | 142400 | 53206751500 | 260500 | 260500 | 261000 | 260500 | 2270 |
| 313 | 20241218 | 142300 | 52615391000 | 260500 | 261000 | 261000 | 260500 | 316 |
| 314 | 20241218 | 142200 | 52532965000 | 260500 | 260500 | 261000 | 260500 | 163 |
| 315 | 20241218 | 142100 | 52490485500 | 261000 | 261000 | 261000 | 260500 | 237 |
| 316 | 20241218 | 142000 | 52428711500 | 260500 | 260000 | 261000 | 260000 | 416 |
| 317 | 20241218 | 141900 | 52320344000 | 260000 | 260500 | 260500 | 260000 | 264 |
| 318 | 20241218 | 141800 | 52251637500 | 260500 | 260000 | 260500 | 260000 | 1353 |
| 319 | 20241218 | 141700 | 51899231500 | 260500 | 260500 | 260500 | 260000 | 212 |
| 320 | 20241218 | 141600 | 51844043500 | 260500 | 260500 | 260500 | 260000 | 576 |
| 321 | 20241218 | 141500 | 51694042000 | 260500 | 260000 | 260500 | 260000 | 246 |
| 322 | 20241218 | 141400 | 51630027500 | 260500 | 260000 | 260500 | 260000 | 194 |
| 323 | 20241218 | 141300 | 51579541000 | 260000 | 260000 | 260500 | 260000 | 144 |
| 324 | 20241218 | 141200 | 51542083500 | 260000 | 260000 | 260500 | 260000 | 169 |
| 325 | 20241218 | 141100 | 51498105500 | 260000 | 260500 | 260500 | 260000 | 231 |
| 326 | 20241218 | 141000 | 51438024500 | 260500 | 260500 | 260500 | 260000 | 166 |
| 327 | 20241218 | 140900 | 51394824000 | 260500 | 260000 | 260500 | 260000 | 184 |
| 328 | 20241218 | 140800 | 51346928500 | 260000 | 260000 | 260500 | 260000 | 142 |
| 329 | 20241218 | 140700 | 51309978500 | 260000 | 260500 | 260500 | 260000 | 145 |
| 330 | 20241218 | 140600 | 51272248000 | 260000 | 260000 | 260500 | 260000 | 181 |
| 331 | 20241218 | 140500 | 51225142500 | 260500 | 260000 | 260500 | 260000 | 159 |
| 332 | 20241218 | 140400 | 51183759500 | 260000 | 260000 | 260500 | 260000 | 233 |
| 333 | 20241218 | 140300 | 51123121500 | 260000 | 260000 | 260500 | 260000 | 1261 |
| 334 | 20241218 | 140200 | 50795197500 | 260000 | 260500 | 260500 | 260000 | 160 |
| 335 | 20241218 | 140100 | 50753572500 | 260000 | 260000 | 260500 | 260000 | 93 |
| 336 | 20241218 | 140000 | 50729386500 | 260000 | 260000 | 260500 | 260000 | 189 |
| 337 | 20241218 | 135900 | 50680199500 | 260000 | 260500 | 260500 | 260000 | 137 |
| 338 | 20241218 | 135800 | 50644563000 | 260500 | 260000 | 260500 | 260000 | 220 |
| 339 | 20241218 | 135700 | 50587314500 | 260000 | 261000 | 261000 | 260000 | 1226 |
| 340 | 20241218 | 135600 | 50267911500 | 260500 | 261000 | 261000 | 260500 | 325 |
| 341 | 20241218 | 135500 | 50183195000 | 260500 | 260500 | 261000 | 260500 | 132 |
| 342 | 20241218 | 135400 | 50148793000 | 260500 | 260500 | 261000 | 260500 | 173 |
| 343 | 20241218 | 135300 | 50103698000 | 260500 | 260500 | 261000 | 260500 | 219 |
| 344 | 20241218 | 135200 | 50046583500 | 260500 | 260500 | 261000 | 260500 | 142 |
| 345 | 20241218 | 135100 | 50009572500 | 260500 | 261000 | 261000 | 260000 | 396 |
| 346 | 20241218 | 135000 | 49906429000 | 260500 | 260500 | 261000 | 260000 | 940 |
| 347 | 20241218 | 134900 | 49661546000 | 260500 | 260500 | 261000 | 260500 | 137 |
| 348 | 20241218 | 134800 | 49625834500 | 260500 | 260000 | 261000 | 260000 | 996 |
| 349 | 20241218 | 134700 | 49366415000 | 260000 | 260500 | 260500 | 260000 | 150 |
| 350 | 20241218 | 134600 | 49327383000 | 260000 | 260000 | 260500 | 260000 | 184 |
| 351 | 20241218 | 134500 | 49279506000 | 260000 | 260000 | 260500 | 260000 | 332 |
| 352 | 20241218 | 134400 | 49193062000 | 260000 | 260500 | 260500 | 260000 | 292 |
| 353 | 20241218 | 134300 | 49117051500 | 260500 | 260000 | 260500 | 260000 | 294 |
| 354 | 20241218 | 134200 | 49040579000 | 260500 | 260000 | 260500 | 259500 | 518 |
| 355 | 20241218 | 134100 | 48905924500 | 260000 | 259500 | 260000 | 259500 | 196 |
| 356 | 20241218 | 134000 | 48855010500 | 260000 | 259500 | 260000 | 259500 | 250 |
| 357 | 20241218 | 133900 | 48790054000 | 260000 | 260000 | 260000 | 259500 | 234 |
| 358 | 20241218 | 133800 | 48729259500 | 260000 | 260000 | 260000 | 259500 | 196 |
| 359 | 20241218 | 133700 | 48678342000 | 260000 | 259500 | 260000 | 259500 | 170 |
| 360 | 20241218 | 133600 | 48634192000 | 259500 | 259500 | 260000 | 259500 | 228 |
| 361 | 20241218 | 133500 | 48574956500 | 259500 | 259500 | 260000 | 259500 | 148 |
| 362 | 20241218 | 133400 | 48536543000 | 259500 | 259500 | 260000 | 259500 | 178 |
| 363 | 20241218 | 133300 | 48490322500 | 260000 | 259500 | 260000 | 259500 | 344 |
| 364 | 20241218 | 133200 | 48400922000 | 260000 | 260000 | 260500 | 259500 | 1454 |
| 365 | 20241218 | 133100 | 48022933000 | 260000 | 260000 | 260500 | 260000 | 179 |
| 366 | 20241218 | 133000 | 47976366000 | 260500 | 260500 | 260500 | 260000 | 922 |
| 367 | 20241218 | 132900 | 47736243000 | 260500 | 260000 | 260500 | 260000 | 128 |
| 368 | 20241218 | 132800 | 47702925500 | 260000 | 260000 | 260500 | 260000 | 143 |
| 369 | 20241218 | 132700 | 47665714500 | 260000 | 260500 | 260500 | 260000 | 151 |
| 370 | 20241218 | 132600 | 47626386000 | 260500 | 261000 | 261000 | 260000 | 1816 |
| 371 | 20241218 | 132500 | 47153351000 | 261000 | 261000 | 261000 | 260500 | 118 |
| 372 | 20241218 | 132400 | 47122568500 | 261000 | 260000 | 261000 | 260000 | 1645 |
| 373 | 20241218 | 132300 | 46693954000 | 260500 | 260000 | 260500 | 259500 | 2134 |
| 374 | 20241218 | 132200 | 46139087000 | 260000 | 259500 | 260000 | 259500 | 185 |
| 375 | 20241218 | 132100 | 46091001500 | 260000 | 260000 | 260000 | 259500 | 175 |
| 376 | 20241218 | 132000 | 46045509000 | 260000 | 260000 | 260000 | 259500 | 142 |
| 377 | 20241218 | 131900 | 46008621500 | 260000 | 260000 | 260000 | 259500 | 190 |
| 378 | 20241218 | 131800 | 45959283500 | 259500 | 260000 | 260000 | 259500 | 185 |
| 379 | 20241218 | 131700 | 45911235000 | 260000 | 260000 | 260000 | 259500 | 156 |
| 380 | 20241218 | 131600 | 45870687000 | 260000 | 260000 | 260000 | 259500 | 106 |
| 381 | 20241218 | 131500 | 45843130500 | 260000 | 260000 | 260000 | 259500 | 101 |
| 382 | 20241218 | 131400 | 45816880500 | 260000 | 259500 | 260000 | 259500 | 656 |
| 383 | 20241218 | 131300 | 45646619000 | 259500 | 259500 | 259500 | 259000 | 456 |
| 384 | 20241218 | 131200 | 45528291000 | 259500 | 259500 | 259500 | 259000 | 140 |
| 385 | 20241218 | 131100 | 45491980000 | 259000 | 259500 | 259500 | 259000 | 248 |
| 386 | 20241218 | 131000 | 45427687500 | 259000 | 259500 | 259500 | 259000 | 131 |
| 387 | 20241218 | 130900 | 45393721500 | 259500 | 259500 | 259500 | 259000 | 339 |
| 388 | 20241218 | 130800 | 45305765000 | 259000 | 259500 | 259500 | 259000 | 352 |
| 389 | 20241218 | 130700 | 45214438000 | 259500 | 259500 | 259500 | 259500 | 261 |
| 390 | 20241218 | 130600 | 45146708500 | 259500 | 259500 | 259500 | 259000 | 79 |
| 391 | 20241218 | 130500 | 45126211500 | 259500 | 259500 | 259500 | 259000 | 69 |
| 392 | 20241218 | 130400 | 45108312500 | 259500 | 259500 | 259500 | 259000 | 93 |
| 393 | 20241218 | 130300 | 45084182500 | 259500 | 259500 | 259500 | 259000 | 68 |
| 394 | 20241218 | 130200 | 45066551000 | 259000 | 259000 | 259500 | 259000 | 582 |
| 395 | 20241218 | 130100 | 44915548000 | 259500 | 259000 | 259500 | 259000 | 48 |
| 396 | 20241218 | 130000 | 44903102500 | 259500 | 259500 | 259500 | 259000 | 72 |
| 397 | 20241218 | 125900 | 44884440000 | 259500 | 259500 | 259500 | 259000 | 81 |
| 398 | 20241218 | 125800 | 44863426000 | 259500 | 259000 | 259500 | 259000 | 66 |
| 399 | 20241218 | 125700 | 44846312000 | 259000 | 259500 | 259500 | 259000 | 591 |
| 400 | 20241218 | 125600 | 44692956500 | 259000 | 259500 | 259500 | 259000 | 460 |
| 401 | 20241218 | 125500 | 44573587500 | 259500 | 259500 | 259500 | 259000 | 622 |
| 402 | 20241218 | 125400 | 44412221500 | 259500 | 259500 | 259500 | 259000 | 84 |
| 403 | 20241218 | 125300 | 44390426500 | 259000 | 259500 | 259500 | 259000 | 165 |
| 404 | 20241218 | 125200 | 44347669500 | 259500 | 259500 | 259500 | 259000 | 60 |
| 405 | 20241218 | 125100 | 44332101000 | 259500 | 259500 | 259500 | 259000 | 71 |
| 406 | 20241218 | 125000 | 44313708500 | 259000 | 259000 | 259500 | 259000 | 66 |
| 407 | 20241218 | 124900 | 44296614000 | 259500 | 259000 | 259500 | 259000 | 202 |
| 408 | 20241218 | 124800 | 44244295000 | 259500 | 259000 | 259500 | 259000 | 143 |
| 409 | 20241218 | 124700 | 44207218000 | 259500 | 259500 | 259500 | 259000 | 267 |
| 410 | 20241218 | 124600 | 44137943000 | 259500 | 259500 | 259500 | 259000 | 92 |
| 411 | 20241218 | 124500 | 44114087000 | 259500 | 259500 | 259500 | 259000 | 438 |
| 412 | 20241218 | 124400 | 44000427000 | 259500 | 259500 | 259500 | 259000 | 91 |
| 413 | 20241218 | 124300 | 43976829000 | 259000 | 259000 | 259500 | 259000 | 232 |
| 414 | 20241218 | 124200 | 43916691000 | 259000 | 259500 | 259500 | 259000 | 141 |
| 415 | 20241218 | 124100 | 43880170500 | 259000 | 259000 | 259500 | 259000 | 191 |
| 416 | 20241218 | 124000 | 43830701000 | 259000 | 259500 | 259500 | 259000 | 94 |
| 417 | 20241218 | 123900 | 43806354000 | 259500 | 259000 | 259500 | 259000 | 13 |
| 418 | 20241218 | 123800 | 43802982500 | 259500 | 259500 | 259500 | 259000 | 78 |
| 419 | 20241218 | 123700 | 43782767500 | 259500 | 259000 | 259500 | 259000 | 57 |
| 420 | 20241218 | 123600 | 43768001500 | 259000 | 259500 | 259500 | 259000 | 854 |
| 421 | 20241218 | 123500 | 43546814500 | 259500 | 259000 | 259500 | 259000 | 143 |
| 422 | 20241218 | 123400 | 43509776500 | 259000 | 259500 | 259500 | 259000 | 346 |
| 423 | 20241218 | 123300 | 43420061500 | 259000 | 259000 | 259000 | 259000 | 48 |
| 424 | 20241218 | 123200 | 43407629500 | 259500 | 259000 | 259500 | 259000 | 45 |
| 425 | 20241218 | 123100 | 43395970000 | 259000 | 259500 | 259500 | 259000 | 465 |
| 426 | 20241218 | 123000 | 43275522500 | 259500 | 259500 | 259500 | 259000 | 36 |
| 427 | 20241218 | 122900 | 43266181500 | 259000 | 259500 | 259500 | 259000 | 142 |
| 428 | 20241218 | 122800 | 43229400500 | 259000 | 259000 | 259000 | 259000 | 25 |
| 429 | 20241218 | 122700 | 43222925500 | 259000 | 259500 | 259500 | 259000 | 144 |
| 430 | 20241218 | 122600 | 43185575000 | 259500 | 259000 | 259500 | 259000 | 22 |
| 431 | 20241218 | 122500 | 43179875500 | 258500 | 259500 | 259500 | 258500 | 1117 |
| 432 | 20241218 | 122400 | 42890962500 | 259500 | 258500 | 259500 | 258000 | 2181 |
| 433 | 20241218 | 122300 | 42326667500 | 258500 | 259000 | 259000 | 258500 | 1086 |
| 434 | 20241218 | 122200 | 42045917000 | 258500 | 259000 | 259000 | 258500 | 162 |
| 435 | 20241218 | 122100 | 42003965500 | 258500 | 259000 | 259000 | 258500 | 251 |
| 436 | 20241218 | 122000 | 41939018500 | 259000 | 259000 | 259000 | 258500 | 138 |
| 437 | 20241218 | 121900 | 41903280500 | 259000 | 259000 | 259000 | 258500 | 85 |
| 438 | 20241218 | 121800 | 41881275000 | 259000 | 259000 | 259000 | 258500 | 1154 |
| 439 | 20241218 | 121700 | 41582906000 | 259000 | 259000 | 259000 | 258500 | 1594 |
| 440 | 20241218 | 121600 | 41170825000 | 258500 | 259500 | 259500 | 258500 | 1133 |
| 441 | 20241218 | 121500 | 40877479500 | 259500 | 259000 | 259500 | 258500 | 999 |
| 442 | 20241218 | 121400 | 40618530500 | 259000 | 259500 | 259500 | 258500 | 933 |
| 443 | 20241218 | 121300 | 40376864000 | 259500 | 259500 | 260000 | 259000 | 1002 |
| 444 | 20241218 | 121200 | 40117082500 | 259500 | 259500 | 259500 | 259500 | 209 |
| 445 | 20241218 | 121100 | 40062847000 | 259500 | 259500 | 259500 | 259000 | 599 |
| 446 | 20241218 | 121000 | 39907466500 | 260000 | 259000 | 260000 | 259000 | 211 |
| 447 | 20241218 | 120900 | 39852713500 | 259500 | 259000 | 259500 | 259000 | 562 |
| 448 | 20241218 | 120800 | 39706958000 | 259500 | 259500 | 259500 | 259000 | 237 |
| 449 | 20241218 | 120700 | 39645557000 | 259500 | 259500 | 259500 | 259000 | 495 |
| 450 | 20241218 | 120600 | 39517146500 | 259000 | 259500 | 260000 | 259000 | 952 |
| 451 | 20241218 | 120500 | 39270124500 | 259500 | 259500 | 259500 | 259500 | 103 |
| 452 | 20241218 | 120400 | 39243396000 | 259500 | 259500 | 260000 | 259500 | 325 |
| 453 | 20241218 | 120300 | 39159058000 | 259500 | 259500 | 260000 | 259500 | 207 |
| 454 | 20241218 | 120200 | 39105341000 | 259500 | 259500 | 260000 | 259500 | 85 |
| 455 | 20241218 | 120100 | 39083280500 | 259500 | 260000 | 260000 | 259500 | 65 |
| 456 | 20241218 | 120000 | 39066400500 | 260000 | 259500 | 260000 | 259500 | 26 |
| 457 | 20241218 | 115900 | 39059650500 | 260000 | 259500 | 260000 | 259500 | 277 |
| 458 | 20241218 | 115800 | 38987717500 | 259500 | 259500 | 260000 | 259500 | 1510 |
| 459 | 20241218 | 115700 | 38595734000 | 260000 | 260000 | 260000 | 259500 | 120 |
| 460 | 20241218 | 115600 | 38564545000 | 260000 | 260000 | 260000 | 259500 | 59 |
| 461 | 20241218 | 115500 | 38549208000 | 260000 | 259500 | 260000 | 259500 | 122 |
| 462 | 20241218 | 115400 | 38517530500 | 260000 | 259500 | 260000 | 259500 | 524 |
| 463 | 20241218 | 115300 | 38381540000 | 259500 | 259500 | 260000 | 259500 | 750 |
| 464 | 20241218 | 115200 | 38186912500 | 260000 | 259500 | 260000 | 259500 | 13 |
| 465 | 20241218 | 115100 | 38183533500 | 259500 | 260000 | 260000 | 259500 | 31 |
| 466 | 20241218 | 115000 | 38175487000 | 259500 | 260000 | 260000 | 259500 | 6 |
| 467 | 20241218 | 114900 | 38173928000 | 260000 | 260000 | 260000 | 259500 | 36 |
| 468 | 20241218 | 114800 | 38164568500 | 259500 | 260000 | 260500 | 259500 | 708 |
| 469 | 20241218 | 114700 | 37980487500 | 260500 | 259500 | 260500 | 259500 | 832 |
| 470 | 20241218 | 114600 | 37764157500 | 259500 | 260000 | 260000 | 259500 | 65 |
| 471 | 20241218 | 114500 | 37747267000 | 260000 | 259500 | 260000 | 259500 | 104 |
| 472 | 20241218 | 114400 | 37720246500 | 259500 | 260000 | 260000 | 259500 | 152 |
| 473 | 20241218 | 114300 | 37680747000 | 260000 | 259500 | 260000 | 259500 | 418 |
| 474 | 20241218 | 114200 | 37572267500 | 259500 | 260000 | 260000 | 259500 | 158 |
| 475 | 20241218 | 114100 | 37531263500 | 259500 | 259500 | 260000 | 259500 | 24 |
| 476 | 20241218 | 114000 | 37525029000 | 260000 | 259500 | 260000 | 259500 | 164 |
| 477 | 20241218 | 113900 | 37482444000 | 259500 | 259500 | 260000 | 259500 | 295 |
| 478 | 20241218 | 113800 | 37405771500 | 260000 | 260000 | 260500 | 259500 | 1094 |
| 479 | 20241218 | 113700 | 37121353500 | 260000 | 260500 | 260500 | 260000 | 196 |
| 480 | 20241218 | 113600 | 37070392500 | 260500 | 260500 | 260500 | 260000 | 217 |
| 481 | 20241218 | 113500 | 37013954500 | 260000 | 260500 | 260500 | 260000 | 675 |
| 482 | 20241218 | 113400 | 36838454000 | 260000 | 260000 | 260500 | 260000 | 768 |
| 483 | 20241218 | 113300 | 36638773000 | 260000 | 260500 | 260500 | 260000 | 1225 |
| 484 | 20241218 | 113200 | 36319714000 | 260500 | 260500 | 261000 | 260500 | 120 |
| 485 | 20241218 | 113100 | 36288443500 | 261000 | 261000 | 261000 | 260500 | 392 |
| 486 | 20241218 | 113000 | 36186302500 | 260500 | 260500 | 261000 | 260500 | 171 |
| 487 | 20241218 | 112900 | 36141742000 | 261000 | 260500 | 261000 | 260500 | 110 |
| 488 | 20241218 | 112800 | 36113057000 | 260500 | 260500 | 261000 | 260500 | 127 |
| 489 | 20241218 | 112700 | 36079945000 | 260500 | 260500 | 261000 | 260500 | 162 |
| 490 | 20241218 | 112600 | 36037722000 | 261000 | 260500 | 261000 | 260500 | 49 |
| 491 | 20241218 | 112500 | 36024948500 | 260500 | 260500 | 261000 | 260500 | 60 |
| 492 | 20241218 | 112400 | 36009318000 | 260500 | 260500 | 261000 | 260500 | 99 |
| 493 | 20241218 | 112300 | 35983515000 | 260500 | 260500 | 261000 | 260500 | 10 |
| 494 | 20241218 | 112200 | 35980908500 | 260500 | 261000 | 261000 | 260500 | 226 |
| 495 | 20241218 | 112100 | 35921959500 | 261000 | 260500 | 261000 | 260500 | 58 |
| 496 | 20241218 | 112000 | 35906822500 | 260500 | 260500 | 261000 | 260500 | 284 |
| 497 | 20241218 | 111900 | 35832703000 | 261000 | 261500 | 261500 | 260500 | 1474 |
| 498 | 20241218 | 111800 | 35447965500 | 261500 | 261500 | 261500 | 261000 | 91 |
| 499 | 20241218 | 111700 | 35424178500 | 261500 | 261500 | 261500 | 261000 | 86 |
| 500 | 20241218 | 111600 | 35401713500 | 261500 | 261500 | 261500 | 261000 | 99 |
| 501 | 20241218 | 111500 | 35375852500 | 261000 | 261000 | 261500 | 261000 | 142 |
| 502 | 20241218 | 111400 | 35338778500 | 261000 | 261000 | 261500 | 260500 | 761 |
| 503 | 20241218 | 111300 | 35140406500 | 261000 | 261000 | 261000 | 260500 | 174 |
| 504 | 20241218 | 111200 | 35094997500 | 261500 | 261000 | 261500 | 260500 | 786 |
| 505 | 20241218 | 111100 | 34889850500 | 261000 | 260500 | 261000 | 260500 | 44 |
| 506 | 20241218 | 111000 | 34878378000 | 260500 | 260500 | 261000 | 260000 | 1985 |
| 507 | 20241218 | 110900 | 34361101500 | 260500 | 261000 | 261000 | 260500 | 468 |
| 508 | 20241218 | 110800 | 34239172500 | 261000 | 261000 | 261000 | 260500 | 1996 |
| 509 | 20241218 | 110700 | 33718352500 | 261000 | 261000 | 261500 | 261000 | 320 |
| 510 | 20241218 | 110600 | 33634798500 | 261000 | 261500 | 261500 | 261000 | 522 |
| 511 | 20241218 | 110500 | 33498537500 | 261000 | 261500 | 261500 | 261000 | 279 |
| 512 | 20241218 | 110400 | 33425650000 | 261500 | 261500 | 261500 | 261000 | 379 |
| 513 | 20241218 | 110300 | 33326703500 | 261500 | 261500 | 261500 | 261000 | 309 |
| 514 | 20241218 | 110200 | 33245907000 | 261500 | 261500 | 261500 | 261000 | 148 |
| 515 | 20241218 | 110100 | 33207239500 | 261500 | 261000 | 261500 | 261000 | 345 |
| 516 | 20241218 | 110000 | 33117182500 | 261000 | 261000 | 261500 | 261000 | 112 |
| 517 | 20241218 | 105900 | 33087912500 | 261500 | 261000 | 261500 | 261000 | 26 |
| 518 | 20241218 | 105800 | 33081115500 | 261500 | 261500 | 261500 | 261000 | 153 |
| 519 | 20241218 | 105700 | 33041171000 | 261000 | 261000 | 261500 | 261000 | 1154 |
| 520 | 20241218 | 105600 | 32739965000 | 261000 | 261000 | 261000 | 260500 | 36 |
| 521 | 20241218 | 105500 | 32730569500 | 261000 | 261000 | 261000 | 260500 | 16 |
| 522 | 20241218 | 105400 | 32726397500 | 261000 | 261000 | 261000 | 260500 | 472 |
| 523 | 20241218 | 105300 | 32603296000 | 261000 | 261000 | 261500 | 261000 | 340 |
| 524 | 20241218 | 105200 | 32514550500 | 261000 | 261000 | 261500 | 261000 | 157 |
| 525 | 20241218 | 105100 | 32473572500 | 261500 | 261000 | 261500 | 261000 | 737 |
| 526 | 20241218 | 105000 | 32281197000 | 261000 | 261000 | 261500 | 261000 | 804 |
| 527 | 20241218 | 104900 | 32071274000 | 261000 | 260500 | 261000 | 260500 | 334 |
| 528 | 20241218 | 104800 | 31984104000 | 260500 | 261000 | 261000 | 260500 | 604 |
| 529 | 20241218 | 104700 | 31826748000 | 261000 | 261000 | 261000 | 260500 | 228 |
| 530 | 20241218 | 104600 | 31767269500 | 261000 | 261000 | 261500 | 260500 | 827 |
| 531 | 20241218 | 104500 | 31551441500 | 261500 | 261000 | 261500 | 261000 | 587 |
| 532 | 20241218 | 104400 | 31398223500 | 261000 | 260500 | 261000 | 260500 | 2163 |
| 533 | 20241218 | 104300 | 30833691000 | 261000 | 260500 | 261000 | 260500 | 137 |
| 534 | 20241218 | 104200 | 30797988500 | 260500 | 260500 | 261000 | 260500 | 617 |
| 535 | 20241218 | 104100 | 30637245000 | 260500 | 261500 | 261500 | 260500 | 2344 |
| 536 | 20241218 | 104000 | 30025562500 | 261500 | 261500 | 261500 | 261000 | 381 |
| 537 | 20241218 | 103900 | 29925945000 | 261500 | 261000 | 261500 | 261000 | 161 |
| 538 | 20241218 | 103800 | 29883898500 | 261000 | 261500 | 261500 | 261000 | 27 |
| 539 | 20241218 | 103700 | 29876843000 | 261000 | 261500 | 261500 | 261000 | 336 |
| 540 | 20241218 | 103600 | 29789144500 | 261000 | 261000 | 261500 | 261000 | 74 |
| 541 | 20241218 | 103500 | 29769819000 | 261000 | 261500 | 261500 | 261000 | 88 |
| 542 | 20241218 | 103400 | 29746844000 | 261000 | 261500 | 261500 | 261000 | 156 |
| 543 | 20241218 | 103300 | 29706101000 | 261500 | 262000 | 262000 | 261000 | 1486 |
| 544 | 20241218 | 103200 | 29317572500 | 262000 | 261500 | 262000 | 261500 | 379 |
| 545 | 20241218 | 103100 | 29218282500 | 261500 | 262000 | 262000 | 261500 | 305 |
| 546 | 20241218 | 103000 | 29138425000 | 262000 | 262000 | 262000 | 261500 | 772 |
| 547 | 20241218 | 102900 | 28936162000 | 262000 | 262000 | 262000 | 261500 | 172 |
| 548 | 20241218 | 102800 | 28891107000 | 261500 | 261500 | 262000 | 261500 | 179 |
| 549 | 20241218 | 102700 | 28844297500 | 261500 | 261000 | 261500 | 261000 | 508 |
| 550 | 20241218 | 102600 | 28711478500 | 261000 | 261500 | 261500 | 261000 | 333 |
| 551 | 20241218 | 102500 | 28624409500 | 261500 | 261500 | 262000 | 261000 | 655 |
| 552 | 20241218 | 102400 | 28453114500 | 261500 | 261500 | 261500 | 261000 | 144 |
| 553 | 20241218 | 102300 | 28415492000 | 261500 | 261500 | 261500 | 261000 | 99 |
| 554 | 20241218 | 102200 | 28389632000 | 261500 | 261500 | 261500 | 261000 | 213 |
| 555 | 20241218 | 102100 | 28333992500 | 261500 | 261000 | 261500 | 261000 | 498 |
| 556 | 20241218 | 102000 | 28203801000 | 261500 | 262000 | 262000 | 261500 | 910 |
| 557 | 20241218 | 101900 | 27965657500 | 262000 | 262000 | 262000 | 262000 | 413 |
| 558 | 20241218 | 101800 | 27857451500 | 262000 | 262000 | 262500 | 262000 | 145 |
| 559 | 20241218 | 101700 | 27819457000 | 262000 | 262000 | 262500 | 261500 | 2540 |
| 560 | 20241218 | 101600 | 27154602000 | 262000 | 261500 | 262000 | 261500 | 1389 |
| 561 | 20241218 | 101500 | 26791360000 | 262000 | 261000 | 262000 | 261000 | 2812 |
| 562 | 20241218 | 101400 | 26056281000 | 261000 | 261000 | 261500 | 260500 | 950 |
| 563 | 20241218 | 101300 | 25808290500 | 261000 | 261000 | 261500 | 261000 | 183 |
| 564 | 20241218 | 101200 | 25760521000 | 261500 | 261500 | 262000 | 261000 | 977 |
| 565 | 20241218 | 101100 | 25504986500 | 262000 | 262000 | 262000 | 261500 | 330 |
| 566 | 20241218 | 101000 | 25418629000 | 262000 | 261500 | 262000 | 261000 | 1966 |
| 567 | 20241218 | 100900 | 24904477000 | 261000 | 261500 | 261500 | 261000 | 130 |
| 568 | 20241218 | 100800 | 24870543500 | 261500 | 261000 | 261500 | 261000 | 4305 |
| 569 | 20241218 | 100700 | 23746866500 | 261000 | 260500 | 261000 | 260500 | 258 |
| 570 | 20241218 | 100600 | 23679653500 | 260500 | 261000 | 261000 | 260500 | 313 |
| 571 | 20241218 | 100500 | 23598092500 | 260500 | 260000 | 261000 | 260000 | 1442 |
| 572 | 20241218 | 100400 | 23222380000 | 260000 | 261000 | 261000 | 260000 | 579 |
| 573 | 20241218 | 100300 | 23071628000 | 261000 | 260000 | 261000 | 260000 | 1786 |
| 574 | 20241218 | 100200 | 22606921000 | 260000 | 260000 | 260000 | 259500 | 179 |
| 575 | 20241218 | 100100 | 22560383500 | 260000 | 259500 | 260000 | 259500 | 290 |
| 576 | 20241218 | 100000 | 22485003500 | 260000 | 260000 | 260000 | 259500 | 502 |
| 577 | 20241218 | 095900 | 22354484500 | 259500 | 259500 | 260000 | 259500 | 230 |
| 578 | 20241218 | 095800 | 22294764500 | 259500 | 259500 | 260000 | 259500 | 157 |
| 579 | 20241218 | 095700 | 22253996500 | 259500 | 259500 | 260000 | 259500 | 40 |
| 580 | 20241218 | 095600 | 22243608500 | 259500 | 260500 | 261000 | 259500 | 2459 |
| 581 | 20241218 | 095500 | 21604093500 | 260500 | 260500 | 261000 | 260500 | 184 |
| 582 | 20241218 | 095400 | 21556133500 | 260500 | 260000 | 261000 | 260000 | 432 |
| 583 | 20241218 | 095300 | 21443600000 | 260000 | 260000 | 260500 | 259500 | 572 |
| 584 | 20241218 | 095200 | 21294844000 | 260000 | 259500 | 260000 | 259500 | 239 |
| 585 | 20241218 | 095100 | 21232798000 | 260000 | 260000 | 260500 | 259500 | 980 |
| 586 | 20241218 | 095000 | 20977998500 | 260000 | 260500 | 261000 | 260000 | 832 |
| 587 | 20241218 | 094900 | 20761359500 | 260500 | 261000 | 261000 | 260500 | 154 |
| 588 | 20241218 | 094800 | 20721209500 | 261000 | 261000 | 261000 | 260000 | 1382 |
| 589 | 20241218 | 094700 | 20361097000 | 260500 | 260000 | 260500 | 259500 | 1942 |
| 590 | 20241218 | 094600 | 19855824500 | 260000 | 259500 | 260000 | 259500 | 542 |
| 591 | 20241218 | 094500 | 19715102500 | 259500 | 260000 | 261000 | 259500 | 3630 |
| 592 | 20241218 | 094400 | 18770756000 | 260000 | 259000 | 260000 | 259000 | 1576 |
| 593 | 20241218 | 094300 | 18361695500 | 259500 | 259500 | 259500 | 259000 | 260 |
| 594 | 20241218 | 094200 | 18294322500 | 259500 | 259000 | 259500 | 259000 | 141 |
| 595 | 20241218 | 094100 | 18257781500 | 259500 | 259500 | 259500 | 259000 | 223 |
| 596 | 20241218 | 094000 | 18199988000 | 259000 | 259000 | 259500 | 259000 | 348 |
| 597 | 20241218 | 093900 | 18109801500 | 259500 | 259500 | 259500 | 259000 | 142 |
| 598 | 20241218 | 093800 | 18072995000 | 259500 | 258500 | 259500 | 258500 | 1305 |
| 599 | 20241218 | 093700 | 17734980000 | 258500 | 258500 | 259000 | 258500 | 428 |
| 600 | 20241218 | 093600 | 17624304000 | 258500 | 258500 | 259000 | 258500 | 280 |
| 601 | 20241218 | 093500 | 17551794000 | 259000 | 259500 | 259500 | 258500 | 1279 |
| 602 | 20241218 | 093400 | 17220293000 | 259500 | 259000 | 260000 | 258500 | 899 |
| 603 | 20241218 | 093300 | 16987304000 | 259000 | 258500 | 259000 | 258500 | 346 |
| 604 | 20241218 | 093200 | 16897834000 | 259000 | 259500 | 260000 | 258500 | 963 |
| 605 | 20241218 | 093100 | 16648670000 | 259500 | 259500 | 260000 | 259000 | 861 |
| 606 | 20241218 | 093000 | 16425212000 | 259500 | 258000 | 259500 | 258000 | 1217 |
| 607 | 20241218 | 092900 | 16110416000 | 258000 | 258000 | 258500 | 258000 | 247 |
| 608 | 20241218 | 092800 | 16046688500 | 258000 | 258500 | 259000 | 258000 | 959 |
| 609 | 20241218 | 092700 | 15798803000 | 258500 | 259000 | 259000 | 258500 | 328 |
| 610 | 20241218 | 092600 | 15713996000 | 258500 | 259000 | 260000 | 258500 | 1604 |
| 611 | 20241218 | 092500 | 15298106500 | 259500 | 259500 | 259500 | 259000 | 311 |
| 612 | 20241218 | 092400 | 15217527000 | 259500 | 258500 | 259500 | 258500 | 1066 |
| 613 | 20241218 | 092300 | 14941522500 | 258500 | 259000 | 259000 | 258500 | 464 |
| 614 | 20241218 | 092200 | 14821433000 | 259000 | 260000 | 260000 | 259000 | 611 |
| 615 | 20241218 | 092100 | 14663152000 | 259000 | 259500 | 260000 | 259000 | 445 |
| 616 | 20241218 | 092000 | 14547690000 | 260000 | 259500 | 260000 | 258500 | 1909 |
| 617 | 20241218 | 091900 | 14053007000 | 259500 | 259500 | 260000 | 259000 | 318 |
| 618 | 20241218 | 091800 | 13970426500 | 259500 | 260500 | 260500 | 259500 | 1396 |
| 619 | 20241218 | 091700 | 13607699500 | 260000 | 259500 | 260500 | 259500 | 2666 |
| 620 | 20241218 | 091600 | 12913726000 | 260000 | 260000 | 260000 | 259500 | 190 |
| 621 | 20241218 | 091500 | 12864363000 | 260000 | 261000 | 261000 | 260000 | 880 |
| 622 | 20241218 | 091400 | 12635253500 | 260500 | 260500 | 261000 | 260000 | 955 |
| 623 | 20241218 | 091300 | 12386081000 | 260500 | 259500 | 260500 | 259500 | 1067 |
| 624 | 20241218 | 091200 | 12108608500 | 259500 | 260500 | 260500 | 259500 | 1835 |
| 625 | 20241218 | 091100 | 11631736500 | 260500 | 261000 | 261000 | 260500 | 587 |
| 626 | 20241218 | 091000 | 11478794000 | 260500 | 261000 | 261500 | 260000 | 2663 |
| 627 | 20241218 | 090900 | 10784847500 | 261000 | 261000 | 261000 | 260500 | 448 |
| 628 | 20241218 | 090800 | 10667920000 | 261000 | 261000 | 261500 | 260500 | 1588 |
| 629 | 20241218 | 090700 | 10253616000 | 261000 | 261000 | 262000 | 260500 | 3308 |
| 630 | 20241218 | 090600 | 9389667500 | 261000 | 260500 | 262500 | 260000 | 11528 |
| 631 | 20241218 | 090500 | 6377728500 | 260500 | 258500 | 261000 | 258500 | 5754 |
| 632 | 20241218 | 090400 | 4883887500 | 258500 | 258000 | 258500 | 258000 | 2322 |
| 633 | 20241218 | 090300 | 4284452500 | 257500 | 256500 | 258000 | 255500 | 2145 |
| 634 | 20241218 | 090200 | 3733875000 | 256000 | 257500 | 258000 | 256000 | 2721 |
| 635 | 20241218 | 090100 | 3034461500 | 257500 | 258000 | 258500 | 257000 | 4860 |
| 636 | 20241218 | 090000 | 1782505500 | 258000 | 257000 | 258500 | 256500 | 6904 |