36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 3 | 20241206 | 185700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 4 | 20241206 | 185600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 5 | 20241206 | 185500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 6 | 20241206 | 185400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 7 | 20241206 | 185300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 8 | 20241206 | 185200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 9 | 20241206 | 185100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 10 | 20241206 | 185000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 11 | 20241206 | 184900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 12 | 20241206 | 184800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 13 | 20241206 | 184700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 14 | 20241206 | 184600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 15 | 20241206 | 184500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 16 | 20241206 | 184400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 17 | 20241206 | 184300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 18 | 20241206 | 184200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 19 | 20241206 | 184100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 20 | 20241206 | 184000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 21 | 20241206 | 183900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 22 | 20241206 | 183800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 23 | 20241206 | 183700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 24 | 20241206 | 183600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 25 | 20241206 | 183500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 26 | 20241206 | 183400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 27 | 20241206 | 183300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 28 | 20241206 | 183200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 29 | 20241206 | 183100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 30 | 20241206 | 183000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 31 | 20241206 | 182900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 32 | 20241206 | 182800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 33 | 20241206 | 182700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 34 | 20241206 | 182600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 35 | 20241206 | 182500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 36 | 20241206 | 182400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 37 | 20241206 | 182300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 38 | 20241206 | 182200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 39 | 20241206 | 182100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 40 | 20241206 | 182000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 41 | 20241206 | 181900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 42 | 20241206 | 181800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 43 | 20241206 | 181700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 44 | 20241206 | 181600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 45 | 20241206 | 181500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 46 | 20241206 | 181400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 47 | 20241206 | 181300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 48 | 20241206 | 181200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 49 | 20241206 | 181100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 50 | 20241206 | 181000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 51 | 20241206 | 180900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 52 | 20241206 | 180800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 53 | 20241206 | 180700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 54 | 20241206 | 180600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 55 | 20241206 | 180500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 56 | 20241206 | 180400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 57 | 20241206 | 180300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 58 | 20241206 | 180200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 59 | 20241206 | 180100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 60 | 20241206 | 180000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 61 | 20241206 | 175900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 62 | 20241206 | 175800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 63 | 20241206 | 175700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 64 | 20241206 | 175600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 65 | 20241206 | 175500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 66 | 20241206 | 175400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 67 | 20241206 | 175300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 68 | 20241206 | 175200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 69 | 20241206 | 175100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 70 | 20241206 | 175000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 71 | 20241206 | 174900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 72 | 20241206 | 174800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 73 | 20241206 | 174700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 74 | 20241206 | 174600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 75 | 20241206 | 174500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 76 | 20241206 | 174400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 77 | 20241206 | 174300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 78 | 20241206 | 174200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 79 | 20241206 | 174100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 80 | 20241206 | 174000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 81 | 20241206 | 173900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 82 | 20241206 | 173800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 83 | 20241206 | 173700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 84 | 20241206 | 173600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 85 | 20241206 | 173500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 86 | 20241206 | 173400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 87 | 20241206 | 173300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 88 | 20241206 | 173200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 89 | 20241206 | 173100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 90 | 20241206 | 173000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 91 | 20241206 | 172900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 92 | 20241206 | 172800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 93 | 20241206 | 172700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 94 | 20241206 | 172600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 95 | 20241206 | 172500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 96 | 20241206 | 172400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 97 | 20241206 | 172300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 98 | 20241206 | 172200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 99 | 20241206 | 172100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 100 | 20241206 | 172000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 101 | 20241206 | 171900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 102 | 20241206 | 171800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 103 | 20241206 | 171700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 104 | 20241206 | 171600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 105 | 20241206 | 171500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 106 | 20241206 | 171400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 107 | 20241206 | 171300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 108 | 20241206 | 171200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 109 | 20241206 | 171100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 110 | 20241206 | 171000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 111 | 20241206 | 170900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 112 | 20241206 | 170800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 113 | 20241206 | 170700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 114 | 20241206 | 170600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 115 | 20241206 | 170500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 116 | 20241206 | 170400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 117 | 20241206 | 170300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 118 | 20241206 | 170200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 119 | 20241206 | 170100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 120 | 20241206 | 170000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 121 | 20241206 | 165900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 122 | 20241206 | 165800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 123 | 20241206 | 165700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 124 | 20241206 | 165600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 125 | 20241206 | 165500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 126 | 20241206 | 165400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 127 | 20241206 | 165300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 128 | 20241206 | 165200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 129 | 20241206 | 165100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 130 | 20241206 | 165000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 131 | 20241206 | 164900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 132 | 20241206 | 164800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 133 | 20241206 | 164700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 134 | 20241206 | 164600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 135 | 20241206 | 164500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 136 | 20241206 | 164400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 137 | 20241206 | 164300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 138 | 20241206 | 164200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 139 | 20241206 | 164100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 140 | 20241206 | 164000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 141 | 20241206 | 163900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 142 | 20241206 | 163800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 143 | 20241206 | 163700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 144 | 20241206 | 163600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 145 | 20241206 | 163500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 146 | 20241206 | 163400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 147 | 20241206 | 163300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 148 | 20241206 | 163200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 149 | 20241206 | 163100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 150 | 20241206 | 163000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 151 | 20241206 | 162900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 152 | 20241206 | 162800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 153 | 20241206 | 162700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 154 | 20241206 | 162600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 155 | 20241206 | 162500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 156 | 20241206 | 162400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 157 | 20241206 | 162300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 158 | 20241206 | 162200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 159 | 20241206 | 162100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 160 | 20241206 | 162000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 161 | 20241206 | 161900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 162 | 20241206 | 161800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 163 | 20241206 | 161700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 164 | 20241206 | 161600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 165 | 20241206 | 161500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 166 | 20241206 | 161400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 167 | 20241206 | 161300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 168 | 20241206 | 161200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 169 | 20241206 | 161100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 170 | 20241206 | 161000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 171 | 20241206 | 160900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 172 | 20241206 | 160800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 173 | 20241206 | 160700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 174 | 20241206 | 160600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 175 | 20241206 | 160500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 176 | 20241206 | 160400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 177 | 20241206 | 160300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 178 | 20241206 | 160200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 179 | 20241206 | 160100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 180 | 20241206 | 160000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 181 | 20241206 | 155900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 182 | 20241206 | 155800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 183 | 20241206 | 155700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 184 | 20241206 | 155600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 185 | 20241206 | 155500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 186 | 20241206 | 155400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 187 | 20241206 | 155300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 188 | 20241206 | 155200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 189 | 20241206 | 155100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 190 | 20241206 | 155000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 191 | 20241206 | 154900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 192 | 20241206 | 154800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 193 | 20241206 | 154700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 194 | 20241206 | 154600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 195 | 20241206 | 154500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 196 | 20241206 | 154400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 197 | 20241206 | 154300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 198 | 20241206 | 154200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 199 | 20241206 | 154100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 200 | 20241206 | 154000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 201 | 20241206 | 153900 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 202 | 20241206 | 153800 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 203 | 20241206 | 153700 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 204 | 20241206 | 153600 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 205 | 20241206 | 153500 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 206 | 20241206 | 153400 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 207 | 20241206 | 153300 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 208 | 20241206 | 153200 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 209 | 20241206 | 153100 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 210 | 20241206 | 153000 | 275289138500 | 298000 | 298000 | 298000 | 298000 | 19843 |
| 211 | 20241206 | 152900 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 212 | 20241206 | 152800 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 213 | 20241206 | 152700 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 214 | 20241206 | 152600 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 215 | 20241206 | 152500 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 216 | 20241206 | 152400 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 217 | 20241206 | 152300 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 218 | 20241206 | 152200 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 219 | 20241206 | 152100 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 220 | 20241206 | 152000 | 269375924500 | 297500 | 297500 | 297500 | 297500 | 0 |
| 221 | 20241206 | 151900 | 269375924500 | 297500 | 297500 | 298000 | 297000 | 1966 |
| 222 | 20241206 | 151800 | 268791380000 | 297000 | 296000 | 297500 | 296000 | 2268 |
| 223 | 20241206 | 151700 | 268118640500 | 296000 | 296000 | 297000 | 295500 | 6458 |
| 224 | 20241206 | 151600 | 266205304500 | 296500 | 297000 | 297500 | 296000 | 3026 |
| 225 | 20241206 | 151500 | 265307171000 | 297000 | 296500 | 297500 | 296500 | 3051 |
| 226 | 20241206 | 151400 | 264401231500 | 297000 | 296500 | 297000 | 296500 | 1020 |
| 227 | 20241206 | 151300 | 264098772500 | 297000 | 297000 | 297500 | 296500 | 2364 |
| 228 | 20241206 | 151200 | 263396774500 | 297500 | 297500 | 298000 | 297000 | 1991 |
| 229 | 20241206 | 151100 | 262804800500 | 297500 | 297500 | 298000 | 297500 | 666 |
| 230 | 20241206 | 151000 | 262606586000 | 297500 | 298500 | 298500 | 297500 | 609 |
| 231 | 20241206 | 150900 | 262425222000 | 298500 | 298500 | 298500 | 297000 | 5058 |
| 232 | 20241206 | 150800 | 260919615000 | 298000 | 299000 | 299000 | 298000 | 2615 |
| 233 | 20241206 | 150700 | 260138987000 | 298500 | 299000 | 299000 | 298500 | 1555 |
| 234 | 20241206 | 150600 | 259674608000 | 298500 | 298500 | 299000 | 298500 | 1427 |
| 235 | 20241206 | 150500 | 259248585500 | 299000 | 299500 | 299500 | 298500 | 1444 |
| 236 | 20241206 | 150400 | 258816926500 | 299000 | 299000 | 299500 | 299000 | 1173 |
| 237 | 20241206 | 150300 | 258466081500 | 299500 | 300000 | 300000 | 299000 | 1710 |
| 238 | 20241206 | 150200 | 257953898000 | 300000 | 300000 | 300500 | 299500 | 3413 |
| 239 | 20241206 | 150100 | 256930375000 | 300000 | 300000 | 300500 | 300000 | 1011 |
| 240 | 20241206 | 150000 | 256626910500 | 300500 | 300500 | 300500 | 300000 | 480 |
| 241 | 20241206 | 145900 | 256482808000 | 300000 | 299500 | 300500 | 299500 | 1585 |
| 242 | 20241206 | 145800 | 256007309000 | 300000 | 299000 | 300000 | 299000 | 1815 |
| 243 | 20241206 | 145700 | 255463356000 | 299500 | 298500 | 299500 | 298500 | 1471 |
| 244 | 20241206 | 145600 | 255023443500 | 298500 | 299000 | 299500 | 298500 | 1233 |
| 245 | 20241206 | 145500 | 254654808500 | 299000 | 299500 | 300000 | 299000 | 3363 |
| 246 | 20241206 | 145400 | 253647909000 | 299500 | 300000 | 300000 | 299500 | 1384 |
| 247 | 20241206 | 145300 | 253233371500 | 299500 | 300000 | 300000 | 299500 | 433 |
| 248 | 20241206 | 145200 | 253103604500 | 300000 | 300000 | 300000 | 299500 | 333 |
| 249 | 20241206 | 145100 | 253003741000 | 299500 | 300000 | 300500 | 299500 | 2203 |
| 250 | 20241206 | 145000 | 252342855000 | 300000 | 299500 | 300000 | 299500 | 1449 |
| 251 | 20241206 | 144900 | 251908209500 | 300000 | 299500 | 300000 | 299500 | 1138 |
| 252 | 20241206 | 144800 | 251566991000 | 299500 | 300000 | 300000 | 299500 | 327 |
| 253 | 20241206 | 144700 | 251469010500 | 300000 | 301000 | 301500 | 299500 | 7856 |
| 254 | 20241206 | 144600 | 249107059000 | 301000 | 301500 | 301500 | 301000 | 437 |
| 255 | 20241206 | 144500 | 248975381500 | 301000 | 301500 | 301500 | 301000 | 582 |
| 256 | 20241206 | 144400 | 248800014500 | 301500 | 301500 | 301500 | 301000 | 442 |
| 257 | 20241206 | 144300 | 248666818500 | 301000 | 301500 | 301500 | 301000 | 242 |
| 258 | 20241206 | 144200 | 248593882500 | 301500 | 301500 | 301500 | 300500 | 973 |
| 259 | 20241206 | 144100 | 248301012000 | 301500 | 301000 | 301500 | 300500 | 920 |
| 260 | 20241206 | 144000 | 248024109500 | 301000 | 300500 | 301000 | 300500 | 601 |
| 261 | 20241206 | 143900 | 247843267500 | 301000 | 301000 | 301000 | 300500 | 700 |
| 262 | 20241206 | 143800 | 247632719500 | 301000 | 300500 | 301000 | 300500 | 502 |
| 263 | 20241206 | 143700 | 247481646000 | 301000 | 300500 | 301000 | 300500 | 500 |
| 264 | 20241206 | 143600 | 247331194000 | 300500 | 301000 | 301000 | 300500 | 299 |
| 265 | 20241206 | 143500 | 247241219000 | 301000 | 300500 | 301000 | 300500 | 596 |
| 266 | 20241206 | 143400 | 247061960000 | 301000 | 300500 | 301000 | 300000 | 1259 |
| 267 | 20241206 | 143300 | 246683606000 | 300500 | 300500 | 300500 | 300000 | 563 |
| 268 | 20241206 | 143200 | 246514509500 | 300500 | 300000 | 300500 | 300000 | 163 |
| 269 | 20241206 | 143100 | 246465589000 | 300000 | 300000 | 300500 | 299500 | 958 |
| 270 | 20241206 | 143000 | 246178176000 | 300000 | 300500 | 300500 | 300000 | 122 |
| 271 | 20241206 | 142900 | 246141558500 | 300000 | 299500 | 300500 | 299500 | 935 |
| 272 | 20241206 | 142800 | 245861106000 | 300000 | 300500 | 300500 | 299500 | 2207 |
| 273 | 20241206 | 142700 | 245199236500 | 300500 | 301000 | 301000 | 300000 | 721 |
| 274 | 20241206 | 142600 | 244982649000 | 301000 | 301000 | 301000 | 300500 | 405 |
| 275 | 20241206 | 142500 | 244860892000 | 300500 | 300500 | 301000 | 300000 | 923 |
| 276 | 20241206 | 142400 | 244583596000 | 301000 | 300000 | 301000 | 300000 | 1253 |
| 277 | 20241206 | 142300 | 244206786000 | 300500 | 300500 | 300500 | 300000 | 346 |
| 278 | 20241206 | 142200 | 244102860000 | 300500 | 299500 | 300500 | 299500 | 1420 |
| 279 | 20241206 | 142100 | 243676923000 | 300000 | 299500 | 300000 | 299500 | 399 |
| 280 | 20241206 | 142000 | 243557305500 | 299500 | 299500 | 300000 | 299500 | 407 |
| 281 | 20241206 | 141900 | 243435382000 | 299500 | 300000 | 300000 | 299500 | 268 |
| 282 | 20241206 | 141800 | 243355052000 | 299500 | 299500 | 300000 | 299500 | 618 |
| 283 | 20241206 | 141700 | 243169861500 | 300000 | 299500 | 300000 | 299500 | 309 |
| 284 | 20241206 | 141600 | 243077236500 | 299500 | 299000 | 300000 | 298500 | 1343 |
| 285 | 20241206 | 141500 | 242675515500 | 299000 | 299500 | 300000 | 298500 | 2721 |
| 286 | 20241206 | 141400 | 241861189000 | 300000 | 300000 | 300000 | 299500 | 563 |
| 287 | 20241206 | 141300 | 241692493500 | 300000 | 300000 | 300000 | 299500 | 319 |
| 288 | 20241206 | 141200 | 241596887000 | 300000 | 300000 | 300000 | 299500 | 612 |
| 289 | 20241206 | 141100 | 241413419000 | 300000 | 301000 | 301000 | 299500 | 1798 |
| 290 | 20241206 | 141000 | 240873346500 | 300500 | 300500 | 301500 | 300000 | 2939 |
| 291 | 20241206 | 140900 | 239989243500 | 300500 | 299000 | 300500 | 298500 | 1569 |
| 292 | 20241206 | 140800 | 239519632500 | 299000 | 298500 | 299000 | 298000 | 1523 |
| 293 | 20241206 | 140700 | 239064983500 | 298500 | 298500 | 298500 | 298000 | 344 |
| 294 | 20241206 | 140600 | 238962375000 | 298500 | 298000 | 298500 | 298000 | 388 |
| 295 | 20241206 | 140500 | 238846610500 | 298500 | 298000 | 298500 | 297500 | 1410 |
| 296 | 20241206 | 140400 | 238426338000 | 298000 | 297500 | 298000 | 297500 | 283 |
| 297 | 20241206 | 140300 | 238342090500 | 297500 | 298000 | 298000 | 297500 | 204 |
| 298 | 20241206 | 140200 | 238281372000 | 298000 | 298000 | 298000 | 297500 | 607 |
| 299 | 20241206 | 140100 | 238100569000 | 298000 | 298500 | 298500 | 297500 | 1121 |
| 300 | 20241206 | 140000 | 237766493000 | 298500 | 297000 | 298500 | 296500 | 2077 |
| 301 | 20241206 | 135900 | 237149214500 | 297000 | 299000 | 299500 | 297000 | 3690 |
| 302 | 20241206 | 135800 | 236048276000 | 299000 | 300000 | 300500 | 299000 | 2841 |
| 303 | 20241206 | 135700 | 235196488000 | 300000 | 301000 | 301500 | 300000 | 2966 |
| 304 | 20241206 | 135600 | 234305465500 | 301500 | 301000 | 301500 | 300500 | 630 |
| 305 | 20241206 | 135500 | 234115840000 | 301000 | 301500 | 301500 | 300500 | 1894 |
| 306 | 20241206 | 135400 | 233545834500 | 301000 | 302000 | 302000 | 301000 | 1814 |
| 307 | 20241206 | 135300 | 232999070500 | 302000 | 301500 | 302000 | 301000 | 1864 |
| 308 | 20241206 | 135200 | 232436913000 | 301000 | 301000 | 301500 | 301000 | 750 |
| 309 | 20241206 | 135100 | 232210911000 | 301500 | 301000 | 301500 | 300500 | 817 |
| 310 | 20241206 | 135000 | 231964743500 | 301500 | 301000 | 301500 | 300500 | 1986 |
| 311 | 20241206 | 134900 | 231366890000 | 301000 | 300500 | 301500 | 300500 | 1158 |
| 312 | 20241206 | 134800 | 231018372000 | 301000 | 300500 | 301000 | 300000 | 1718 |
| 313 | 20241206 | 134700 | 230502208500 | 300500 | 300000 | 300500 | 300000 | 289 |
| 314 | 20241206 | 134600 | 230415406000 | 300500 | 300500 | 300500 | 300000 | 493 |
| 315 | 20241206 | 134500 | 230267329000 | 300500 | 300500 | 300500 | 300000 | 265 |
| 316 | 20241206 | 134400 | 230187784000 | 300000 | 300500 | 300500 | 300000 | 492 |
| 317 | 20241206 | 134300 | 230039989000 | 300500 | 301000 | 301000 | 299500 | 1963 |
| 318 | 20241206 | 134200 | 229450440500 | 300500 | 300000 | 301000 | 299500 | 2044 |
| 319 | 20241206 | 134100 | 228836913000 | 300000 | 299500 | 300000 | 299500 | 396 |
| 320 | 20241206 | 134000 | 228718183000 | 300000 | 299500 | 300000 | 299500 | 613 |
| 321 | 20241206 | 133900 | 228534343500 | 300000 | 301000 | 301000 | 299500 | 4986 |
| 322 | 20241206 | 133800 | 227036278000 | 301000 | 301000 | 301000 | 300500 | 909 |
| 323 | 20241206 | 133700 | 226762797000 | 301000 | 301000 | 301000 | 300000 | 2725 |
| 324 | 20241206 | 133600 | 225943556000 | 301000 | 298500 | 301000 | 298500 | 14792 |
| 325 | 20241206 | 133500 | 221510278000 | 298500 | 299000 | 299000 | 298500 | 232 |
| 326 | 20241206 | 133400 | 221440969000 | 298500 | 298500 | 299000 | 298000 | 3502 |
| 327 | 20241206 | 133300 | 220395155000 | 298500 | 298500 | 298500 | 298000 | 2867 |
| 328 | 20241206 | 133200 | 219539452000 | 298000 | 298500 | 298500 | 298000 | 1842 |
| 329 | 20241206 | 133100 | 218990188500 | 298500 | 298500 | 298500 | 298000 | 354 |
| 330 | 20241206 | 133000 | 218884629000 | 298500 | 298500 | 298500 | 298000 | 408 |
| 331 | 20241206 | 132900 | 218762969500 | 298500 | 298000 | 298500 | 297500 | 1912 |
| 332 | 20241206 | 132800 | 218193049500 | 298000 | 297500 | 298000 | 297000 | 1189 |
| 333 | 20241206 | 132700 | 217838887000 | 297500 | 297000 | 297500 | 297000 | 1767 |
| 334 | 20241206 | 132600 | 217313269500 | 297500 | 297000 | 297500 | 296500 | 1077 |
| 335 | 20241206 | 132500 | 216993335000 | 297000 | 297000 | 297000 | 296500 | 698 |
| 336 | 20241206 | 132400 | 216786106000 | 297000 | 297000 | 297000 | 296500 | 409 |
| 337 | 20241206 | 132300 | 216664702500 | 297000 | 297000 | 297000 | 296500 | 622 |
| 338 | 20241206 | 132200 | 216480009500 | 297000 | 296500 | 297500 | 296500 | 1464 |
| 339 | 20241206 | 132100 | 216045265000 | 296500 | 296000 | 297000 | 295500 | 2528 |
| 340 | 20241206 | 132000 | 215296490500 | 296000 | 296000 | 296000 | 295500 | 311 |
| 341 | 20241206 | 131900 | 215204504500 | 296000 | 295500 | 296000 | 295000 | 1633 |
| 342 | 20241206 | 131800 | 214722023000 | 295500 | 295500 | 296000 | 295500 | 532 |
| 343 | 20241206 | 131700 | 214564764500 | 296000 | 296000 | 296500 | 295500 | 3039 |
| 344 | 20241206 | 131600 | 213665034000 | 296000 | 296000 | 296500 | 296000 | 281 |
| 345 | 20241206 | 131500 | 213581785500 | 296000 | 296500 | 296500 | 296000 | 311 |
| 346 | 20241206 | 131400 | 213489695000 | 296000 | 296500 | 296500 | 296000 | 587 |
| 347 | 20241206 | 131300 | 213315790000 | 296500 | 296500 | 296500 | 296000 | 256 |
| 348 | 20241206 | 131200 | 213239974000 | 296000 | 295500 | 296500 | 295500 | 1065 |
| 349 | 20241206 | 131100 | 212924723500 | 295500 | 294500 | 296500 | 294500 | 3482 |
| 350 | 20241206 | 131000 | 211896080000 | 295000 | 294500 | 295000 | 294500 | 225 |
| 351 | 20241206 | 130900 | 211829786000 | 294500 | 295000 | 295000 | 294500 | 1060 |
| 352 | 20241206 | 130800 | 211517564000 | 295000 | 295000 | 295000 | 294500 | 448 |
| 353 | 20241206 | 130700 | 211385588000 | 294500 | 295000 | 295000 | 294500 | 280 |
| 354 | 20241206 | 130600 | 211303115000 | 294500 | 295500 | 295500 | 294500 | 784 |
| 355 | 20241206 | 130500 | 211071814500 | 295000 | 294000 | 295000 | 293500 | 3688 |
| 356 | 20241206 | 130400 | 209986737000 | 294000 | 293500 | 294000 | 293500 | 627 |
| 357 | 20241206 | 130300 | 209802695500 | 294000 | 294500 | 294500 | 293500 | 2561 |
| 358 | 20241206 | 130200 | 209049603500 | 294500 | 294500 | 295000 | 294500 | 1349 |
| 359 | 20241206 | 130100 | 208652265000 | 295000 | 295000 | 295500 | 295000 | 1309 |
| 360 | 20241206 | 130000 | 208266084000 | 295000 | 295000 | 295500 | 295000 | 640 |
| 361 | 20241206 | 125900 | 208077249000 | 295500 | 295000 | 295500 | 295000 | 265 |
| 362 | 20241206 | 125800 | 207999046000 | 295000 | 295500 | 295500 | 295000 | 256 |
| 363 | 20241206 | 125700 | 207923502000 | 295000 | 295000 | 295500 | 295000 | 945 |
| 364 | 20241206 | 125600 | 207644502500 | 295000 | 295000 | 295500 | 295000 | 343 |
| 365 | 20241206 | 125500 | 207543286000 | 295500 | 295000 | 295500 | 295000 | 468 |
| 366 | 20241206 | 125400 | 207405213000 | 295500 | 295000 | 295500 | 295000 | 842 |
| 367 | 20241206 | 125300 | 207156785000 | 295500 | 295500 | 295500 | 295000 | 1220 |
| 368 | 20241206 | 125200 | 206796792000 | 295500 | 296000 | 296000 | 295500 | 696 |
| 369 | 20241206 | 125100 | 206591090500 | 296000 | 295500 | 296000 | 295500 | 556 |
| 370 | 20241206 | 125000 | 206426732000 | 296000 | 296000 | 296500 | 295000 | 2934 |
| 371 | 20241206 | 124900 | 205559308500 | 296000 | 297000 | 297500 | 296000 | 4355 |
| 372 | 20241206 | 124800 | 204267162500 | 297000 | 297500 | 297500 | 297000 | 1596 |
| 373 | 20241206 | 124700 | 203793119000 | 297000 | 297000 | 297500 | 297000 | 267 |
| 374 | 20241206 | 124600 | 203713803000 | 297500 | 297000 | 297500 | 297000 | 1771 |
| 375 | 20241206 | 124500 | 203187788000 | 297500 | 297000 | 297500 | 297000 | 1533 |
| 376 | 20241206 | 124400 | 202732420500 | 297500 | 297500 | 297500 | 297000 | 498 |
| 377 | 20241206 | 124300 | 202584374000 | 297000 | 297500 | 297500 | 297000 | 257 |
| 378 | 20241206 | 124200 | 202508014500 | 297500 | 297500 | 297500 | 297000 | 1545 |
| 379 | 20241206 | 124100 | 202049065500 | 297500 | 297500 | 298000 | 297000 | 5217 |
| 380 | 20241206 | 124000 | 200497557500 | 297500 | 297500 | 298000 | 297500 | 461 |
| 381 | 20241206 | 123900 | 200360227500 | 298000 | 297500 | 298000 | 297500 | 1070 |
| 382 | 20241206 | 123800 | 200041617000 | 298000 | 298000 | 298000 | 297500 | 1836 |
| 383 | 20241206 | 123700 | 199495000000 | 298000 | 297000 | 298000 | 296500 | 3779 |
| 384 | 20241206 | 123600 | 198371671000 | 296500 | 297000 | 297000 | 296500 | 696 |
| 385 | 20241206 | 123500 | 198165025000 | 296500 | 296500 | 297000 | 296500 | 896 |
| 386 | 20241206 | 123400 | 197899108500 | 296500 | 296000 | 297000 | 295500 | 3635 |
| 387 | 20241206 | 123300 | 196822521500 | 295500 | 296000 | 296000 | 295500 | 442 |
| 388 | 20241206 | 123200 | 196691743500 | 295500 | 296000 | 296000 | 295500 | 473 |
| 389 | 20241206 | 123100 | 196551829500 | 295500 | 295500 | 296000 | 295500 | 383 |
| 390 | 20241206 | 123000 | 196438617000 | 296000 | 295500 | 296000 | 295500 | 549 |
| 391 | 20241206 | 122900 | 196276330500 | 296000 | 296000 | 296000 | 295500 | 654 |
| 392 | 20241206 | 122800 | 196082895500 | 296000 | 296000 | 296000 | 295500 | 267 |
| 393 | 20241206 | 122700 | 196003940000 | 295500 | 296000 | 296000 | 295500 | 450 |
| 394 | 20241206 | 122600 | 195870888500 | 295500 | 295500 | 296000 | 295500 | 337 |
| 395 | 20241206 | 122500 | 195771255000 | 296000 | 295500 | 296000 | 295500 | 940 |
| 396 | 20241206 | 122400 | 195493476500 | 295500 | 295500 | 296000 | 295500 | 411 |
| 397 | 20241206 | 122300 | 195371914000 | 296000 | 296500 | 296500 | 295500 | 3983 |
| 398 | 20241206 | 122200 | 194192995000 | 296500 | 296000 | 296500 | 296000 | 635 |
| 399 | 20241206 | 122100 | 194004797500 | 296500 | 296000 | 296500 | 296000 | 1026 |
| 400 | 20241206 | 122000 | 193700707000 | 296000 | 296000 | 296500 | 296000 | 495 |
| 401 | 20241206 | 121900 | 193554045500 | 296500 | 296500 | 296500 | 296000 | 826 |
| 402 | 20241206 | 121800 | 193309328000 | 296000 | 296500 | 296500 | 296000 | 691 |
| 403 | 20241206 | 121700 | 193104570000 | 296500 | 296000 | 296500 | 296000 | 1185 |
| 404 | 20241206 | 121600 | 192753474000 | 296500 | 296500 | 296500 | 296000 | 622 |
| 405 | 20241206 | 121500 | 192569190000 | 296500 | 296500 | 296500 | 296000 | 218 |
| 406 | 20241206 | 121400 | 192504597000 | 296500 | 296000 | 296500 | 295500 | 1283 |
| 407 | 20241206 | 121300 | 192124776000 | 296000 | 295500 | 296000 | 295000 | 2211 |
| 408 | 20241206 | 121200 | 191471505500 | 295000 | 295500 | 295500 | 295000 | 3023 |
| 409 | 20241206 | 121100 | 190579487000 | 295500 | 295500 | 295500 | 295000 | 265 |
| 410 | 20241206 | 121000 | 190501211500 | 295500 | 295000 | 295500 | 295000 | 691 |
| 411 | 20241206 | 120900 | 190297167500 | 295500 | 294500 | 295500 | 294000 | 3230 |
| 412 | 20241206 | 120800 | 189344328500 | 294000 | 294000 | 294500 | 294000 | 559 |
| 413 | 20241206 | 120700 | 189179775500 | 294000 | 294000 | 294500 | 294000 | 598 |
| 414 | 20241206 | 120600 | 189003906500 | 294000 | 294500 | 294500 | 294000 | 610 |
| 415 | 20241206 | 120500 | 188824392500 | 294500 | 294500 | 294500 | 294000 | 742 |
| 416 | 20241206 | 120400 | 188605939000 | 294000 | 294000 | 294500 | 294000 | 515 |
| 417 | 20241206 | 120300 | 188454362500 | 294500 | 294000 | 294500 | 294000 | 304 |
| 418 | 20241206 | 120200 | 188364902000 | 294000 | 294000 | 294500 | 294000 | 532 |
| 419 | 20241206 | 120100 | 188208337000 | 294000 | 294500 | 294500 | 294000 | 294 |
| 420 | 20241206 | 120000 | 188121863000 | 294500 | 294000 | 294500 | 294000 | 312 |
| 421 | 20241206 | 115900 | 188030058000 | 294500 | 293000 | 294500 | 293000 | 862 |
| 422 | 20241206 | 115800 | 187776608500 | 293000 | 293500 | 294000 | 293000 | 1390 |
| 423 | 20241206 | 115700 | 187368640000 | 293000 | 294000 | 294500 | 293000 | 2883 |
| 424 | 20241206 | 115600 | 186521627500 | 294000 | 294000 | 294500 | 294000 | 374 |
| 425 | 20241206 | 115500 | 186411606000 | 294500 | 294500 | 294500 | 294000 | 314 |
| 426 | 20241206 | 115400 | 186319240000 | 294000 | 294500 | 294500 | 294000 | 308 |
| 427 | 20241206 | 115300 | 186228573000 | 294000 | 293500 | 294500 | 293500 | 460 |
| 428 | 20241206 | 115200 | 186093303000 | 293500 | 293000 | 294000 | 293000 | 1733 |
| 429 | 20241206 | 115100 | 185584422500 | 293000 | 294500 | 295000 | 293000 | 5804 |
| 430 | 20241206 | 115000 | 183877978000 | 294500 | 295000 | 295000 | 294500 | 1002 |
| 431 | 20241206 | 114900 | 183582842500 | 294500 | 294500 | 295000 | 294500 | 1402 |
| 432 | 20241206 | 114800 | 183169856000 | 294500 | 295500 | 295500 | 294500 | 4731 |
| 433 | 20241206 | 114700 | 181775093000 | 295500 | 296000 | 296000 | 295000 | 4252 |
| 434 | 20241206 | 114600 | 180518528000 | 296000 | 295500 | 296000 | 295500 | 565 |
| 435 | 20241206 | 114500 | 180351394500 | 296000 | 296000 | 296000 | 295500 | 1139 |
| 436 | 20241206 | 114400 | 180014282500 | 296000 | 296000 | 296000 | 295500 | 703 |
| 437 | 20241206 | 114300 | 179806265500 | 296000 | 296000 | 296000 | 295500 | 1292 |
| 438 | 20241206 | 114200 | 179423983500 | 296000 | 296000 | 296000 | 295500 | 1155 |
| 439 | 20241206 | 114100 | 179082165500 | 296000 | 295500 | 296000 | 295000 | 2446 |
| 440 | 20241206 | 114000 | 178359146000 | 295500 | 295000 | 295500 | 295000 | 1502 |
| 441 | 20241206 | 113900 | 177915390000 | 295500 | 295000 | 295500 | 294500 | 674 |
| 442 | 20241206 | 113800 | 177716477500 | 295000 | 295000 | 295000 | 294500 | 1513 |
| 443 | 20241206 | 113700 | 177270172500 | 295000 | 294500 | 295000 | 294000 | 1493 |
| 444 | 20241206 | 113600 | 176830390000 | 294500 | 294500 | 294500 | 294000 | 1194 |
| 445 | 20241206 | 113500 | 176478797000 | 294500 | 294500 | 295000 | 294000 | 1745 |
| 446 | 20241206 | 113400 | 175964888000 | 294500 | 294000 | 294500 | 294000 | 2113 |
| 447 | 20241206 | 113300 | 175342657500 | 294500 | 293500 | 294500 | 293500 | 4614 |
| 448 | 20241206 | 113200 | 173985475500 | 293500 | 293500 | 294000 | 293500 | 754 |
| 449 | 20241206 | 113100 | 173763911500 | 294000 | 294000 | 294000 | 293500 | 651 |
| 450 | 20241206 | 113000 | 173572625500 | 294000 | 293500 | 294000 | 293500 | 1284 |
| 451 | 20241206 | 112900 | 173195413000 | 294000 | 293500 | 294000 | 293500 | 1072 |
| 452 | 20241206 | 112800 | 172880519000 | 293500 | 293500 | 294000 | 293500 | 1187 |
| 453 | 20241206 | 112700 | 172531773000 | 293500 | 293500 | 294000 | 293500 | 429 |
| 454 | 20241206 | 112600 | 172405787500 | 293500 | 294000 | 294000 | 293000 | 1585 |
| 455 | 20241206 | 112500 | 171940629000 | 293500 | 293500 | 294000 | 293000 | 1916 |
| 456 | 20241206 | 112400 | 171378356500 | 293500 | 293500 | 293500 | 293000 | 1720 |
| 457 | 20241206 | 112300 | 170873975500 | 293500 | 293000 | 293500 | 293000 | 814 |
| 458 | 20241206 | 112200 | 170635194000 | 293500 | 293000 | 293500 | 292500 | 3365 |
| 459 | 20241206 | 112100 | 169648970000 | 293000 | 293000 | 293500 | 292500 | 1980 |
| 460 | 20241206 | 112000 | 169068883500 | 292500 | 292500 | 293000 | 292500 | 715 |
| 461 | 20241206 | 111900 | 168859728000 | 292500 | 293000 | 293000 | 292500 | 3166 |
| 462 | 20241206 | 111800 | 167933239500 | 292500 | 292500 | 293000 | 292500 | 213 |
| 463 | 20241206 | 111700 | 167870924500 | 292500 | 293000 | 293000 | 292000 | 2178 |
| 464 | 20241206 | 111600 | 167233845000 | 292500 | 293000 | 293500 | 292500 | 1712 |
| 465 | 20241206 | 111500 | 166732281000 | 293000 | 294500 | 294500 | 293000 | 2961 |
| 466 | 20241206 | 111400 | 165862051000 | 294500 | 294000 | 294500 | 294000 | 2404 |
| 467 | 20241206 | 111300 | 165154664000 | 294500 | 295500 | 295500 | 294000 | 2318 |
| 468 | 20241206 | 111200 | 164471731500 | 295000 | 296000 | 296000 | 295000 | 5704 |
| 469 | 20241206 | 111100 | 162787405500 | 296000 | 295500 | 296000 | 295500 | 1142 |
| 470 | 20241206 | 111000 | 162449585000 | 295500 | 296000 | 296000 | 295500 | 657 |
| 471 | 20241206 | 110900 | 162255193000 | 296000 | 295500 | 296000 | 295000 | 1352 |
| 472 | 20241206 | 110800 | 161855579500 | 295500 | 295500 | 295500 | 295000 | 3700 |
| 473 | 20241206 | 110700 | 160762822500 | 296000 | 296000 | 296000 | 295500 | 1438 |
| 474 | 20241206 | 110600 | 160337317500 | 296000 | 295000 | 296000 | 295000 | 1393 |
| 475 | 20241206 | 110500 | 159925616500 | 295000 | 295500 | 295500 | 294500 | 2799 |
| 476 | 20241206 | 110400 | 159099859000 | 295500 | 294500 | 296000 | 294500 | 6936 |
| 477 | 20241206 | 110300 | 157053627000 | 294500 | 293000 | 294500 | 293000 | 3871 |
| 478 | 20241206 | 110200 | 155916503000 | 293000 | 292500 | 293000 | 292500 | 711 |
| 479 | 20241206 | 110100 | 155708362500 | 292500 | 292000 | 293000 | 292000 | 1641 |
| 480 | 20241206 | 110000 | 155228441000 | 292000 | 291000 | 292000 | 291000 | 2261 |
| 481 | 20241206 | 105900 | 154569352000 | 291000 | 291500 | 291500 | 291000 | 400 |
| 482 | 20241206 | 105800 | 154452935000 | 291000 | 291500 | 291500 | 291000 | 1460 |
| 483 | 20241206 | 105700 | 154027950000 | 291500 | 291500 | 291500 | 291000 | 613 |
| 484 | 20241206 | 105600 | 153849428000 | 291500 | 291500 | 291500 | 291000 | 710 |
| 485 | 20241206 | 105500 | 153642656000 | 291500 | 292000 | 292000 | 291000 | 802 |
| 486 | 20241206 | 105400 | 153409026000 | 292000 | 291000 | 292000 | 290000 | 2153 |
| 487 | 20241206 | 105300 | 152782793000 | 290500 | 290500 | 291000 | 289500 | 6135 |
| 488 | 20241206 | 105200 | 151003232500 | 290000 | 291000 | 291500 | 290000 | 2239 |
| 489 | 20241206 | 105100 | 150352189000 | 291000 | 290500 | 291500 | 290500 | 3118 |
| 490 | 20241206 | 105000 | 149444788000 | 290500 | 290500 | 291000 | 290500 | 975 |
| 491 | 20241206 | 104900 | 149161328500 | 291000 | 290500 | 291000 | 290500 | 1065 |
| 492 | 20241206 | 104800 | 148851772500 | 290500 | 290500 | 291000 | 290500 | 387 |
| 493 | 20241206 | 104700 | 148739277500 | 291000 | 291000 | 291000 | 290500 | 596 |
| 494 | 20241206 | 104600 | 148565940500 | 291000 | 290000 | 291000 | 289500 | 11710 |
| 495 | 20241206 | 104500 | 145169837500 | 290500 | 290500 | 290500 | 290000 | 3152 |
| 496 | 20241206 | 104400 | 144254621000 | 290500 | 290500 | 290500 | 290000 | 3356 |
| 497 | 20241206 | 104300 | 143279941000 | 291000 | 291000 | 291000 | 290500 | 2355 |
| 498 | 20241206 | 104200 | 142594919500 | 291500 | 291000 | 291500 | 291000 | 646 |
| 499 | 20241206 | 104100 | 142406861500 | 291500 | 292500 | 293000 | 291000 | 2948 |
| 500 | 20241206 | 104000 | 141546238500 | 292500 | 293000 | 293500 | 292500 | 1357 |
| 501 | 20241206 | 103900 | 141148689000 | 293000 | 293500 | 294000 | 293000 | 3624 |
| 502 | 20241206 | 103800 | 140085306000 | 293500 | 294000 | 294000 | 293500 | 627 |
| 503 | 20241206 | 103700 | 139901148000 | 293500 | 293500 | 294000 | 293000 | 5170 |
| 504 | 20241206 | 103600 | 138384334500 | 293500 | 293500 | 294000 | 293000 | 2679 |
| 505 | 20241206 | 103500 | 137598459500 | 293500 | 293000 | 293500 | 292500 | 2272 |
| 506 | 20241206 | 103400 | 136932451500 | 292500 | 291500 | 293000 | 291000 | 4111 |
| 507 | 20241206 | 103300 | 135732596500 | 291000 | 291000 | 291500 | 291000 | 907 |
| 508 | 20241206 | 103200 | 135468460500 | 291500 | 291000 | 291500 | 290500 | 3487 |
| 509 | 20241206 | 103100 | 134453771000 | 291000 | 290500 | 291000 | 290500 | 2083 |
| 510 | 20241206 | 103000 | 133847808500 | 291000 | 291000 | 291000 | 290000 | 2247 |
| 511 | 20241206 | 102900 | 133194765500 | 290500 | 290000 | 291000 | 290000 | 1578 |
| 512 | 20241206 | 102800 | 132736583500 | 290000 | 290500 | 290500 | 290000 | 2449 |
| 513 | 20241206 | 102700 | 132026278000 | 290500 | 291000 | 291000 | 290000 | 3064 |
| 514 | 20241206 | 102600 | 131137090500 | 290500 | 290000 | 291000 | 290000 | 1204 |
| 515 | 20241206 | 102500 | 130787384500 | 290000 | 291000 | 291000 | 289500 | 5195 |
| 516 | 20241206 | 102400 | 129280525000 | 291000 | 291500 | 292000 | 290500 | 5168 |
| 517 | 20241206 | 102300 | 127774303500 | 291500 | 291000 | 292000 | 291000 | 5501 |
| 518 | 20241206 | 102200 | 126170999500 | 291500 | 291500 | 292000 | 290500 | 5913 |
| 519 | 20241206 | 102100 | 124449716500 | 291000 | 291000 | 292000 | 291000 | 3657 |
| 520 | 20241206 | 102000 | 123384019500 | 291000 | 291500 | 291500 | 290000 | 3226 |
| 521 | 20241206 | 101900 | 122446255500 | 291500 | 292000 | 292500 | 291500 | 1526 |
| 522 | 20241206 | 101800 | 122000481000 | 292000 | 292000 | 292500 | 291500 | 2349 |
| 523 | 20241206 | 101700 | 121314414000 | 292500 | 292000 | 292500 | 291000 | 4142 |
| 524 | 20241206 | 101600 | 120104959500 | 291500 | 290000 | 292000 | 289500 | 3931 |
| 525 | 20241206 | 101500 | 118962490000 | 290000 | 290000 | 291000 | 288000 | 3325 |
| 526 | 20241206 | 101400 | 117999310500 | 290000 | 291500 | 292000 | 290000 | 2082 |
| 527 | 20241206 | 101300 | 117393667000 | 291000 | 289000 | 291500 | 288500 | 1843 |
| 528 | 20241206 | 101200 | 116859669000 | 289000 | 288500 | 290000 | 288000 | 4286 |
| 529 | 20241206 | 101100 | 115621554000 | 288500 | 289500 | 290000 | 288000 | 3648 |
| 530 | 20241206 | 101000 | 114568193000 | 289500 | 291000 | 291000 | 289000 | 4764 |
| 531 | 20241206 | 100900 | 113187652500 | 290500 | 290500 | 291500 | 290500 | 2161 |
| 532 | 20241206 | 100800 | 112559030500 | 290500 | 291000 | 291500 | 290000 | 948 |
| 533 | 20241206 | 100700 | 112283376000 | 291000 | 290500 | 291500 | 289500 | 5447 |
| 534 | 20241206 | 100600 | 110701756500 | 291000 | 291500 | 291500 | 290500 | 1113 |
| 535 | 20241206 | 100500 | 110378002500 | 291000 | 291500 | 292000 | 290500 | 2235 |
| 536 | 20241206 | 100400 | 109727157000 | 291500 | 291500 | 292500 | 291500 | 1011 |
| 537 | 20241206 | 100300 | 109431933000 | 292500 | 291000 | 292500 | 290500 | 2073 |
| 538 | 20241206 | 100200 | 108827788000 | 291000 | 292500 | 292500 | 291000 | 2643 |
| 539 | 20241206 | 100100 | 108055811000 | 292500 | 292500 | 293000 | 292000 | 1084 |
| 540 | 20241206 | 100000 | 107738797500 | 292500 | 292500 | 293000 | 292000 | 2201 |
| 541 | 20241206 | 095900 | 107095058500 | 292500 | 291000 | 293000 | 291000 | 2568 |
| 542 | 20241206 | 095800 | 106345222500 | 291500 | 291500 | 292500 | 291000 | 5933 |
| 543 | 20241206 | 095700 | 104613795000 | 291500 | 289500 | 291500 | 289500 | 4145 |
| 544 | 20241206 | 095600 | 103408152000 | 290000 | 290000 | 291000 | 289500 | 6709 |
| 545 | 20241206 | 095500 | 101463030500 | 289500 | 286500 | 290000 | 286500 | 8830 |
| 546 | 20241206 | 095400 | 98920835000 | 287000 | 288000 | 288500 | 286000 | 11102 |
| 547 | 20241206 | 095300 | 95735049500 | 288000 | 289500 | 289500 | 287500 | 5473 |
| 548 | 20241206 | 095200 | 94157027500 | 289000 | 289000 | 290500 | 289000 | 12989 |
| 549 | 20241206 | 095100 | 90393915500 | 289000 | 290000 | 290500 | 288000 | 15838 |
| 550 | 20241206 | 095000 | 85812801000 | 290000 | 292000 | 292500 | 290000 | 17235 |
| 551 | 20241206 | 094900 | 80800543500 | 292500 | 292500 | 293000 | 292000 | 5059 |
| 552 | 20241206 | 094800 | 79321362000 | 292500 | 292500 | 293000 | 292500 | 2759 |
| 553 | 20241206 | 094700 | 78514061500 | 293000 | 293000 | 293500 | 292500 | 4035 |
| 554 | 20241206 | 094600 | 77332352500 | 294000 | 292500 | 294000 | 292000 | 7987 |
| 555 | 20241206 | 094500 | 74991054000 | 292000 | 293000 | 293500 | 292000 | 6729 |
| 556 | 20241206 | 094400 | 73020256000 | 293000 | 292000 | 293500 | 291500 | 8666 |
| 557 | 20241206 | 094300 | 70482164500 | 292000 | 293000 | 294000 | 291500 | 10991 |
| 558 | 20241206 | 094200 | 67263197500 | 293500 | 293500 | 294000 | 293000 | 5120 |
| 559 | 20241206 | 094100 | 65760292000 | 293500 | 294500 | 295000 | 293000 | 6949 |
| 560 | 20241206 | 094000 | 63715536000 | 294500 | 294500 | 295000 | 294000 | 5008 |
| 561 | 20241206 | 093900 | 62240695500 | 294500 | 296500 | 297000 | 294500 | 7059 |
| 562 | 20241206 | 093800 | 60153746500 | 297000 | 295500 | 297500 | 295500 | 3790 |
| 563 | 20241206 | 093700 | 59029334500 | 296000 | 295500 | 296500 | 294000 | 14589 |
| 564 | 20241206 | 093600 | 54716223000 | 295500 | 295500 | 296000 | 295000 | 3767 |
| 565 | 20241206 | 093500 | 53603692000 | 295000 | 294500 | 296000 | 294000 | 6482 |
| 566 | 20241206 | 093400 | 51691527000 | 295000 | 296000 | 296000 | 294500 | 4499 |
| 567 | 20241206 | 093300 | 50362690500 | 296000 | 297000 | 297500 | 295500 | 7343 |
| 568 | 20241206 | 093200 | 48187789000 | 297000 | 297500 | 298000 | 294000 | 15926 |
| 569 | 20241206 | 093100 | 43472429000 | 298000 | 298500 | 299000 | 297500 | 3645 |
| 570 | 20241206 | 093000 | 42386750000 | 299000 | 300000 | 300000 | 298500 | 3657 |
| 571 | 20241206 | 092900 | 41291594000 | 300000 | 300500 | 300500 | 300000 | 2797 |
| 572 | 20241206 | 092800 | 40452270000 | 300500 | 301000 | 301500 | 300000 | 3267 |
| 573 | 20241206 | 092700 | 39471100000 | 301000 | 300500 | 302000 | 300500 | 1666 |
| 574 | 20241206 | 092600 | 38969951500 | 301000 | 301000 | 302000 | 300500 | 3170 |
| 575 | 20241206 | 092500 | 38015535000 | 301000 | 303000 | 303500 | 300500 | 3174 |
| 576 | 20241206 | 092400 | 37058944000 | 303500 | 304500 | 305000 | 303000 | 1561 |
| 577 | 20241206 | 092300 | 36584055500 | 304500 | 305500 | 305500 | 304000 | 957 |
| 578 | 20241206 | 092200 | 36292824500 | 304500 | 304500 | 306000 | 303000 | 3813 |
| 579 | 20241206 | 092100 | 35131829500 | 305000 | 301000 | 305000 | 301000 | 2556 |
| 580 | 20241206 | 092000 | 34356642500 | 301000 | 300000 | 302000 | 300000 | 4842 |
| 581 | 20241206 | 091900 | 32901298000 | 302000 | 302000 | 302500 | 300000 | 7632 |
| 582 | 20241206 | 091800 | 30602508500 | 302000 | 304500 | 305000 | 301500 | 3024 |
| 583 | 20241206 | 091700 | 29686930500 | 304500 | 305500 | 306000 | 303500 | 3381 |
| 584 | 20241206 | 091600 | 28654475500 | 305500 | 305500 | 307000 | 305000 | 3728 |
| 585 | 20241206 | 091500 | 27513347500 | 305500 | 309000 | 309000 | 301000 | 11759 |
| 586 | 20241206 | 091400 | 23916140500 | 308500 | 310500 | 310500 | 308500 | 2016 |
| 587 | 20241206 | 091300 | 23292139500 | 310000 | 311000 | 311000 | 309500 | 1420 |
| 588 | 20241206 | 091200 | 22851348000 | 310500 | 309500 | 311000 | 308500 | 3213 |
| 589 | 20241206 | 091100 | 21856560500 | 309500 | 308500 | 309500 | 308000 | 2620 |
| 590 | 20241206 | 091000 | 21048195000 | 308500 | 310500 | 311000 | 308000 | 4045 |
| 591 | 20241206 | 090900 | 19798558000 | 310000 | 311500 | 311500 | 309500 | 2025 |
| 592 | 20241206 | 090800 | 19169919000 | 311000 | 311000 | 312000 | 310500 | 1836 |
| 593 | 20241206 | 090700 | 18598798000 | 311500 | 310500 | 311500 | 310000 | 1154 |
| 594 | 20241206 | 090600 | 18240215000 | 310500 | 311500 | 311500 | 308500 | 6242 |
| 595 | 20241206 | 090500 | 16305383500 | 311000 | 312500 | 312500 | 311000 | 2531 |
| 596 | 20241206 | 090400 | 15516158000 | 312500 | 313000 | 313500 | 312500 | 3325 |
| 597 | 20241206 | 090300 | 14476114000 | 313000 | 312000 | 313500 | 311500 | 2027 |
| 598 | 20241206 | 090200 | 13842946500 | 312000 | 316000 | 317500 | 310500 | 18406 |
| 599 | 20241206 | 090100 | 8043079000 | 316000 | 313000 | 316000 | 309500 | 10236 |
| 600 | 20241206 | 090000 | 4845498500 | 313000 | 314500 | 315500 | 311500 | 15388 |