35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 185800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 3 | 20241203 | 185700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 4 | 20241203 | 185600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 5 | 20241203 | 185500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 6 | 20241203 | 185400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 7 | 20241203 | 185300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 8 | 20241203 | 185200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 9 | 20241203 | 185100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 10 | 20241203 | 185000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 11 | 20241203 | 184900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 12 | 20241203 | 184800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 13 | 20241203 | 184700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 14 | 20241203 | 184600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 15 | 20241203 | 184500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 16 | 20241203 | 184400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 17 | 20241203 | 184300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 18 | 20241203 | 184200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 19 | 20241203 | 184100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 20 | 20241203 | 184000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 21 | 20241203 | 183900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 22 | 20241203 | 183800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 23 | 20241203 | 183700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 24 | 20241203 | 183600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 25 | 20241203 | 183500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 26 | 20241203 | 183400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 27 | 20241203 | 183300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 28 | 20241203 | 183200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 29 | 20241203 | 183100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 30 | 20241203 | 183000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 31 | 20241203 | 182900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 32 | 20241203 | 182800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 33 | 20241203 | 182700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 34 | 20241203 | 182600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 35 | 20241203 | 182500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 36 | 20241203 | 182400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 37 | 20241203 | 182300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 38 | 20241203 | 182200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 39 | 20241203 | 182100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 40 | 20241203 | 182000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 41 | 20241203 | 181900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 42 | 20241203 | 181800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 43 | 20241203 | 181700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 44 | 20241203 | 181600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 45 | 20241203 | 181500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 46 | 20241203 | 181400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 47 | 20241203 | 181300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 48 | 20241203 | 181200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 49 | 20241203 | 181100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 50 | 20241203 | 181000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 51 | 20241203 | 180900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 52 | 20241203 | 180800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 53 | 20241203 | 180700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 54 | 20241203 | 180600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 55 | 20241203 | 180500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 56 | 20241203 | 180400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 57 | 20241203 | 180300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 58 | 20241203 | 180200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 59 | 20241203 | 180100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 60 | 20241203 | 180000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 61 | 20241203 | 175900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 62 | 20241203 | 175800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 63 | 20241203 | 175700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 64 | 20241203 | 175600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 65 | 20241203 | 175500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 66 | 20241203 | 175400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 67 | 20241203 | 175300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 68 | 20241203 | 175200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 69 | 20241203 | 175100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 70 | 20241203 | 175000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 71 | 20241203 | 174900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 72 | 20241203 | 174800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 73 | 20241203 | 174700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 74 | 20241203 | 174600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 75 | 20241203 | 174500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 76 | 20241203 | 174400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 77 | 20241203 | 174300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 78 | 20241203 | 174200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 79 | 20241203 | 174100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 80 | 20241203 | 174000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 81 | 20241203 | 173900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 82 | 20241203 | 173800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 83 | 20241203 | 173700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 84 | 20241203 | 173600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 85 | 20241203 | 173500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 86 | 20241203 | 173400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 87 | 20241203 | 173300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 88 | 20241203 | 173200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 89 | 20241203 | 173100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 90 | 20241203 | 173000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 91 | 20241203 | 172900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 92 | 20241203 | 172800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 93 | 20241203 | 172700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 94 | 20241203 | 172600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 95 | 20241203 | 172500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 96 | 20241203 | 172400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 97 | 20241203 | 172300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 98 | 20241203 | 172200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 99 | 20241203 | 172100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 100 | 20241203 | 172000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 101 | 20241203 | 171900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 102 | 20241203 | 171800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 103 | 20241203 | 171700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 104 | 20241203 | 171600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 105 | 20241203 | 171500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 106 | 20241203 | 171400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 107 | 20241203 | 171300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 108 | 20241203 | 171200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 109 | 20241203 | 171100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 110 | 20241203 | 171000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 111 | 20241203 | 170900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 112 | 20241203 | 170800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 113 | 20241203 | 170700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 114 | 20241203 | 170600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 115 | 20241203 | 170500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 116 | 20241203 | 170400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 117 | 20241203 | 170300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 118 | 20241203 | 170200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 119 | 20241203 | 170100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 120 | 20241203 | 170000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 121 | 20241203 | 165900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 122 | 20241203 | 165800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 123 | 20241203 | 165700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 124 | 20241203 | 165600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 125 | 20241203 | 165500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 126 | 20241203 | 165400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 127 | 20241203 | 165300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 128 | 20241203 | 165200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 129 | 20241203 | 165100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 130 | 20241203 | 165000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 131 | 20241203 | 164900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 132 | 20241203 | 164800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 133 | 20241203 | 164700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 134 | 20241203 | 164600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 135 | 20241203 | 164500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 136 | 20241203 | 164400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 137 | 20241203 | 164300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 138 | 20241203 | 164200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 139 | 20241203 | 164100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 140 | 20241203 | 164000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 141 | 20241203 | 163900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 142 | 20241203 | 163800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 143 | 20241203 | 163700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 144 | 20241203 | 163600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 145 | 20241203 | 163500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 146 | 20241203 | 163400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 147 | 20241203 | 163300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 148 | 20241203 | 163200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 149 | 20241203 | 163100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 150 | 20241203 | 163000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 151 | 20241203 | 162900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 152 | 20241203 | 162800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 153 | 20241203 | 162700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 154 | 20241203 | 162600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 155 | 20241203 | 162500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 156 | 20241203 | 162400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 157 | 20241203 | 162300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 158 | 20241203 | 162200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 159 | 20241203 | 162100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 160 | 20241203 | 162000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 161 | 20241203 | 161900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 162 | 20241203 | 161800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 163 | 20241203 | 161700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 164 | 20241203 | 161600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 165 | 20241203 | 161500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 166 | 20241203 | 161400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 167 | 20241203 | 161300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 168 | 20241203 | 161200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 169 | 20241203 | 161100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 170 | 20241203 | 161000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 171 | 20241203 | 160900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 172 | 20241203 | 160800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 173 | 20241203 | 160700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 174 | 20241203 | 160600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 175 | 20241203 | 160500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 176 | 20241203 | 160400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 177 | 20241203 | 160300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 178 | 20241203 | 160200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 179 | 20241203 | 160100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 180 | 20241203 | 160000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 181 | 20241203 | 155900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 182 | 20241203 | 155800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 183 | 20241203 | 155700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 184 | 20241203 | 155600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 185 | 20241203 | 155500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 186 | 20241203 | 155400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 187 | 20241203 | 155300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 188 | 20241203 | 155200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 189 | 20241203 | 155100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 190 | 20241203 | 155000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 191 | 20241203 | 154900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 192 | 20241203 | 154800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 193 | 20241203 | 154700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 194 | 20241203 | 154600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 195 | 20241203 | 154500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 196 | 20241203 | 154400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 197 | 20241203 | 154300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 198 | 20241203 | 154200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 199 | 20241203 | 154100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 200 | 20241203 | 154000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 201 | 20241203 | 153900 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 202 | 20241203 | 153800 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 203 | 20241203 | 153700 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 204 | 20241203 | 153600 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 205 | 20241203 | 153500 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 206 | 20241203 | 153400 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 207 | 20241203 | 153300 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 208 | 20241203 | 153200 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 209 | 20241203 | 153100 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 0 |
| 210 | 20241203 | 153000 | 111848772500 | 338500 | 338500 | 338500 | 338500 | 20439 |
| 211 | 20241203 | 152900 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 212 | 20241203 | 152800 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 213 | 20241203 | 152700 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 214 | 20241203 | 152600 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 215 | 20241203 | 152500 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 216 | 20241203 | 152400 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 217 | 20241203 | 152300 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 218 | 20241203 | 152200 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 219 | 20241203 | 152100 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 220 | 20241203 | 152000 | 104930171000 | 338500 | 338500 | 338500 | 338500 | 0 |
| 221 | 20241203 | 151900 | 104930171000 | 338500 | 338500 | 339000 | 338500 | 1338 |
| 222 | 20241203 | 151800 | 104477036000 | 339000 | 338500 | 339000 | 338000 | 1377 |
| 223 | 20241203 | 151700 | 104010712500 | 338500 | 338500 | 338500 | 338000 | 720 |
| 224 | 20241203 | 151600 | 103767179000 | 338500 | 337500 | 338500 | 337000 | 4207 |
| 225 | 20241203 | 151500 | 102346299500 | 337000 | 337000 | 337500 | 337000 | 815 |
| 226 | 20241203 | 151400 | 102071396500 | 337500 | 337500 | 337500 | 337000 | 763 |
| 227 | 20241203 | 151300 | 101813983000 | 337500 | 337500 | 337500 | 337000 | 516 |
| 228 | 20241203 | 151200 | 101639909500 | 337000 | 337500 | 337500 | 337000 | 639 |
| 229 | 20241203 | 151100 | 101424470000 | 337000 | 337000 | 337500 | 337000 | 352 |
| 230 | 20241203 | 151000 | 101305736500 | 337500 | 337500 | 337500 | 337000 | 872 |
| 231 | 20241203 | 150900 | 101011659500 | 337000 | 337500 | 337500 | 337000 | 2636 |
| 232 | 20241203 | 150800 | 100122905500 | 337500 | 337000 | 337500 | 337000 | 1282 |
| 233 | 20241203 | 150700 | 99690722500 | 337500 | 337500 | 337500 | 337000 | 395 |
| 234 | 20241203 | 150600 | 99557567500 | 337000 | 337500 | 337500 | 337000 | 240 |
| 235 | 20241203 | 150500 | 99476665000 | 337000 | 338000 | 338000 | 337000 | 2033 |
| 236 | 20241203 | 150400 | 98790512000 | 338000 | 337500 | 338000 | 337500 | 156 |
| 237 | 20241203 | 150300 | 98737858000 | 337500 | 337500 | 338000 | 337500 | 358 |
| 238 | 20241203 | 150200 | 98617004000 | 338000 | 338000 | 338000 | 337500 | 434 |
| 239 | 20241203 | 150100 | 98470419500 | 337500 | 338000 | 338000 | 337500 | 235 |
| 240 | 20241203 | 150000 | 98391042000 | 338000 | 338000 | 338000 | 337500 | 307 |
| 241 | 20241203 | 145900 | 98287294500 | 338000 | 337500 | 338000 | 337000 | 257 |
| 242 | 20241203 | 145800 | 98200539000 | 337500 | 337000 | 337500 | 337000 | 1062 |
| 243 | 20241203 | 145700 | 97842232000 | 337000 | 337000 | 337500 | 337000 | 90 |
| 244 | 20241203 | 145600 | 97811877500 | 337000 | 337500 | 337500 | 337000 | 269 |
| 245 | 20241203 | 145500 | 97721158000 | 337500 | 337000 | 337500 | 337000 | 285 |
| 246 | 20241203 | 145400 | 97625069500 | 337500 | 337000 | 337500 | 337000 | 2323 |
| 247 | 20241203 | 145300 | 96842071000 | 337000 | 337500 | 337500 | 337000 | 401 |
| 248 | 20241203 | 145200 | 96706783000 | 337500 | 337500 | 337500 | 337000 | 476 |
| 249 | 20241203 | 145100 | 96546187000 | 337500 | 337000 | 337500 | 337000 | 155 |
| 250 | 20241203 | 145000 | 96493937500 | 337000 | 337500 | 337500 | 337000 | 289 |
| 251 | 20241203 | 144900 | 96396534000 | 337500 | 337500 | 337500 | 337000 | 106 |
| 252 | 20241203 | 144800 | 96360785500 | 337000 | 337000 | 337500 | 337000 | 158 |
| 253 | 20241203 | 144700 | 96307531000 | 337000 | 337500 | 337500 | 337000 | 222 |
| 254 | 20241203 | 144600 | 96232665500 | 337000 | 337500 | 338000 | 337000 | 581 |
| 255 | 20241203 | 144500 | 96036576000 | 338000 | 338000 | 338000 | 337500 | 149 |
| 256 | 20241203 | 144400 | 95986260500 | 338000 | 337500 | 338000 | 337500 | 108 |
| 257 | 20241203 | 144300 | 95949796500 | 337500 | 337500 | 338000 | 337500 | 77 |
| 258 | 20241203 | 144200 | 95923798000 | 338000 | 338000 | 338000 | 337500 | 95 |
| 259 | 20241203 | 144100 | 95891718000 | 337500 | 338000 | 338500 | 337500 | 6474 |
| 260 | 20241203 | 144000 | 93703785000 | 338500 | 338500 | 338500 | 338000 | 870 |
| 261 | 20241203 | 143900 | 93409677500 | 338500 | 338500 | 338500 | 338000 | 249 |
| 262 | 20241203 | 143800 | 93325426500 | 338500 | 338500 | 338500 | 338000 | 190 |
| 263 | 20241203 | 143700 | 93261153000 | 338000 | 338000 | 338500 | 338000 | 574 |
| 264 | 20241203 | 143600 | 93067101500 | 338000 | 338500 | 338500 | 338000 | 181 |
| 265 | 20241203 | 143500 | 93005915000 | 338000 | 338000 | 338500 | 338000 | 96 |
| 266 | 20241203 | 143400 | 92973450500 | 338500 | 338500 | 338500 | 338000 | 219 |
| 267 | 20241203 | 143300 | 92899378500 | 338500 | 338500 | 338500 | 338000 | 253 |
| 268 | 20241203 | 143200 | 92813801000 | 338500 | 338000 | 338500 | 338000 | 85 |
| 269 | 20241203 | 143100 | 92785055000 | 338000 | 338000 | 338500 | 338000 | 228 |
| 270 | 20241203 | 143000 | 92707956000 | 338500 | 338000 | 338500 | 338000 | 116 |
| 271 | 20241203 | 142900 | 92668727500 | 338500 | 338000 | 338500 | 338000 | 158 |
| 272 | 20241203 | 142800 | 92615313000 | 338000 | 338500 | 338500 | 338000 | 226 |
| 273 | 20241203 | 142700 | 92538835000 | 338500 | 338000 | 338500 | 337500 | 495 |
| 274 | 20241203 | 142600 | 92371536500 | 338000 | 338000 | 338500 | 337500 | 1732 |
| 275 | 20241203 | 142500 | 91786380500 | 338500 | 338500 | 338500 | 338000 | 180 |
| 276 | 20241203 | 142400 | 91725507500 | 338500 | 337500 | 338500 | 337500 | 798 |
| 277 | 20241203 | 142300 | 91455981000 | 337500 | 338000 | 338000 | 337500 | 95 |
| 278 | 20241203 | 142200 | 91423909500 | 338000 | 338500 | 338500 | 337500 | 606 |
| 279 | 20241203 | 142100 | 91219091000 | 338000 | 338000 | 338500 | 338000 | 778 |
| 280 | 20241203 | 142000 | 90956076500 | 338000 | 338500 | 338500 | 338000 | 324 |
| 281 | 20241203 | 141900 | 90846540000 | 338500 | 338500 | 339000 | 338500 | 1657 |
| 282 | 20241203 | 141800 | 90285616500 | 339000 | 339000 | 339000 | 338500 | 622 |
| 283 | 20241203 | 141700 | 90075036500 | 339000 | 339000 | 339000 | 338500 | 154 |
| 284 | 20241203 | 141600 | 90022880500 | 338500 | 339000 | 339000 | 338500 | 326 |
| 285 | 20241203 | 141500 | 89912502000 | 338500 | 339000 | 339000 | 338500 | 586 |
| 286 | 20241203 | 141400 | 89714114500 | 339000 | 338500 | 339000 | 338500 | 123 |
| 287 | 20241203 | 141300 | 89672459500 | 339000 | 339500 | 339500 | 338500 | 1639 |
| 288 | 20241203 | 141200 | 89116858500 | 339000 | 339000 | 339500 | 339000 | 174 |
| 289 | 20241203 | 141100 | 89057848000 | 339000 | 339000 | 339500 | 339000 | 77 |
| 290 | 20241203 | 141000 | 89031726500 | 339500 | 339500 | 339500 | 339000 | 275 |
| 291 | 20241203 | 140900 | 88938410000 | 339500 | 339000 | 339500 | 339000 | 148 |
| 292 | 20241203 | 140800 | 88888195000 | 339500 | 339500 | 339500 | 339000 | 138 |
| 293 | 20241203 | 140700 | 88841369500 | 339500 | 339000 | 339500 | 339000 | 65 |
| 294 | 20241203 | 140600 | 88819310500 | 339000 | 339000 | 339500 | 339000 | 105 |
| 295 | 20241203 | 140500 | 88783670000 | 339500 | 339500 | 339500 | 339000 | 186 |
| 296 | 20241203 | 140400 | 88720533500 | 339000 | 339500 | 339500 | 339000 | 63 |
| 297 | 20241203 | 140300 | 88699157500 | 339000 | 339000 | 339500 | 339000 | 457 |
| 298 | 20241203 | 140200 | 88544221500 | 339000 | 338000 | 339000 | 338000 | 2501 |
| 299 | 20241203 | 140100 | 87697087000 | 338000 | 337500 | 338500 | 337000 | 2687 |
| 300 | 20241203 | 140000 | 86789646000 | 337000 | 337500 | 337500 | 337000 | 344 |
| 301 | 20241203 | 135900 | 86673646500 | 337500 | 337000 | 337500 | 337000 | 214 |
| 302 | 20241203 | 135800 | 86601474000 | 337500 | 337000 | 337500 | 337000 | 158 |
| 303 | 20241203 | 135700 | 86548214000 | 337000 | 337500 | 337500 | 337000 | 92 |
| 304 | 20241203 | 135600 | 86517194000 | 337500 | 337500 | 337500 | 337000 | 107 |
| 305 | 20241203 | 135500 | 86481100000 | 337500 | 338000 | 338000 | 337000 | 1177 |
| 306 | 20241203 | 135400 | 86083841500 | 338000 | 338000 | 338000 | 337500 | 313 |
| 307 | 20241203 | 135300 | 85978160000 | 337500 | 337500 | 338000 | 337500 | 893 |
| 308 | 20241203 | 135200 | 85676708500 | 337500 | 337500 | 338000 | 337500 | 115 |
| 309 | 20241203 | 135100 | 85637860000 | 338000 | 338000 | 338000 | 337500 | 105 |
| 310 | 20241203 | 135000 | 85602390000 | 338000 | 337500 | 338000 | 337500 | 214 |
| 311 | 20241203 | 134900 | 85530118500 | 337500 | 338000 | 338000 | 337500 | 179 |
| 312 | 20241203 | 134800 | 85469692500 | 338000 | 338000 | 338000 | 337500 | 274 |
| 313 | 20241203 | 134700 | 85377147500 | 338000 | 338000 | 338000 | 337500 | 375 |
| 314 | 20241203 | 134600 | 85250450000 | 337500 | 338000 | 338000 | 337500 | 353 |
| 315 | 20241203 | 134500 | 85131255000 | 337500 | 338000 | 338000 | 337500 | 181 |
| 316 | 20241203 | 134400 | 85070151500 | 338000 | 337500 | 338000 | 337500 | 262 |
| 317 | 20241203 | 134300 | 84981618500 | 337500 | 337500 | 338000 | 337500 | 142 |
| 318 | 20241203 | 134200 | 84933670500 | 337500 | 337500 | 338000 | 337500 | 636 |
| 319 | 20241203 | 134100 | 84718975000 | 337500 | 337500 | 338000 | 337500 | 315 |
| 320 | 20241203 | 134000 | 84612638000 | 337500 | 338000 | 338000 | 337500 | 144 |
| 321 | 20241203 | 133900 | 84564011000 | 338000 | 338000 | 338000 | 337000 | 2188 |
| 322 | 20241203 | 133800 | 83825498500 | 338000 | 338000 | 338000 | 337500 | 168 |
| 323 | 20241203 | 133700 | 83768736500 | 338000 | 338000 | 338000 | 337500 | 245 |
| 324 | 20241203 | 133600 | 83685997500 | 338000 | 338000 | 338000 | 337500 | 173 |
| 325 | 20241203 | 133500 | 83627553500 | 337500 | 338000 | 338000 | 337500 | 132 |
| 326 | 20241203 | 133400 | 83582980000 | 337500 | 337500 | 338000 | 337500 | 151 |
| 327 | 20241203 | 133300 | 83531986000 | 337500 | 337500 | 338000 | 337500 | 136 |
| 328 | 20241203 | 133200 | 83486054000 | 337500 | 338000 | 338000 | 337500 | 214 |
| 329 | 20241203 | 133100 | 83413774500 | 337500 | 337500 | 338000 | 337500 | 124 |
| 330 | 20241203 | 133000 | 83371906000 | 337500 | 337500 | 338000 | 337500 | 256 |
| 331 | 20241203 | 132900 | 83285432500 | 338000 | 337500 | 338000 | 337500 | 122 |
| 332 | 20241203 | 132800 | 83244227500 | 338000 | 337500 | 338000 | 337500 | 290 |
| 333 | 20241203 | 132700 | 83146259500 | 338000 | 337500 | 338000 | 337500 | 94 |
| 334 | 20241203 | 132600 | 83114513000 | 337500 | 338000 | 338000 | 337500 | 196 |
| 335 | 20241203 | 132500 | 83048341500 | 338000 | 337500 | 338000 | 337500 | 123 |
| 336 | 20241203 | 132400 | 83006792000 | 338000 | 338000 | 338500 | 338000 | 248 |
| 337 | 20241203 | 132300 | 82922952000 | 338000 | 338500 | 338500 | 337500 | 631 |
| 338 | 20241203 | 132200 | 82709668000 | 338000 | 338000 | 338500 | 337500 | 381 |
| 339 | 20241203 | 132100 | 82580886000 | 338000 | 337500 | 338000 | 337500 | 227 |
| 340 | 20241203 | 132000 | 82504178000 | 338000 | 338000 | 338000 | 337500 | 190 |
| 341 | 20241203 | 131900 | 82439992000 | 338000 | 338000 | 338000 | 337500 | 124 |
| 342 | 20241203 | 131800 | 82398102000 | 338000 | 338000 | 338500 | 337500 | 1229 |
| 343 | 20241203 | 131700 | 81982699000 | 338500 | 338000 | 338500 | 338000 | 280 |
| 344 | 20241203 | 131600 | 81887953000 | 338500 | 338500 | 338500 | 338000 | 294 |
| 345 | 20241203 | 131500 | 81788471500 | 338500 | 338000 | 338500 | 338000 | 158 |
| 346 | 20241203 | 131400 | 81735019500 | 338500 | 338500 | 338500 | 338000 | 133 |
| 347 | 20241203 | 131300 | 81690014500 | 338500 | 338500 | 338500 | 338000 | 415 |
| 348 | 20241203 | 131200 | 81549547500 | 338500 | 338500 | 338500 | 338000 | 120 |
| 349 | 20241203 | 131100 | 81508933000 | 338500 | 338000 | 338500 | 338000 | 134 |
| 350 | 20241203 | 131000 | 81463585500 | 338000 | 338000 | 338500 | 338000 | 318 |
| 351 | 20241203 | 130900 | 81356049500 | 338000 | 338000 | 338000 | 337500 | 386 |
| 352 | 20241203 | 130800 | 81225586000 | 338000 | 338000 | 338000 | 337500 | 372 |
| 353 | 20241203 | 130700 | 81099867000 | 338000 | 338000 | 338000 | 337500 | 226 |
| 354 | 20241203 | 130600 | 81023485500 | 338000 | 337500 | 338000 | 337500 | 137 |
| 355 | 20241203 | 130500 | 80977195500 | 338000 | 338000 | 338000 | 337500 | 268 |
| 356 | 20241203 | 130400 | 80886628000 | 338000 | 338000 | 338000 | 337500 | 190 |
| 357 | 20241203 | 130300 | 80822437000 | 337500 | 338000 | 338000 | 337500 | 115 |
| 358 | 20241203 | 130200 | 80783570000 | 338000 | 337500 | 338000 | 337500 | 101 |
| 359 | 20241203 | 130100 | 80749438000 | 337500 | 337500 | 338000 | 337500 | 215 |
| 360 | 20241203 | 130000 | 80676857000 | 338000 | 338000 | 338000 | 337500 | 146 |
| 361 | 20241203 | 125900 | 80627511500 | 338000 | 338000 | 338000 | 337500 | 66 |
| 362 | 20241203 | 125800 | 80605209500 | 338000 | 338000 | 338000 | 337500 | 171 |
| 363 | 20241203 | 125700 | 80547416500 | 337500 | 338000 | 338000 | 337500 | 49 |
| 364 | 20241203 | 125600 | 80530863000 | 338000 | 338000 | 338000 | 337500 | 289 |
| 365 | 20241203 | 125500 | 80433190500 | 337500 | 337500 | 338000 | 337500 | 166 |
| 366 | 20241203 | 125400 | 80377157000 | 338000 | 337500 | 338000 | 337000 | 520 |
| 367 | 20241203 | 125300 | 80201655500 | 338000 | 337500 | 338000 | 337000 | 745 |
| 368 | 20241203 | 125200 | 79950216500 | 337500 | 337500 | 337500 | 337000 | 125 |
| 369 | 20241203 | 125100 | 79908032000 | 337000 | 337500 | 337500 | 337000 | 105 |
| 370 | 20241203 | 125000 | 79872613500 | 337500 | 336500 | 337500 | 336500 | 476 |
| 371 | 20241203 | 124900 | 79712233500 | 336500 | 336500 | 337000 | 336500 | 201 |
| 372 | 20241203 | 124800 | 79644530000 | 337000 | 337000 | 337000 | 336500 | 633 |
| 373 | 20241203 | 124700 | 79431339000 | 336500 | 337000 | 337000 | 336500 | 142 |
| 374 | 20241203 | 124600 | 79383530000 | 336500 | 336500 | 337000 | 336500 | 148 |
| 375 | 20241203 | 124500 | 79333708000 | 336500 | 337000 | 337000 | 336500 | 115 |
| 376 | 20241203 | 124400 | 79295001000 | 337000 | 336500 | 337000 | 336500 | 215 |
| 377 | 20241203 | 124300 | 79222628500 | 337000 | 337000 | 337000 | 336500 | 82 |
| 378 | 20241203 | 124200 | 79195028000 | 337000 | 337000 | 337500 | 336500 | 474 |
| 379 | 20241203 | 124100 | 79035279000 | 337500 | 337000 | 337500 | 337000 | 1880 |
| 380 | 20241203 | 124000 | 78401707500 | 337000 | 337500 | 337500 | 337000 | 227 |
| 381 | 20241203 | 123900 | 78325187500 | 337500 | 337500 | 337500 | 337000 | 108 |
| 382 | 20241203 | 123800 | 78288778500 | 337000 | 337500 | 337500 | 337000 | 163 |
| 383 | 20241203 | 123700 | 78233804000 | 337500 | 337500 | 337500 | 337000 | 47 |
| 384 | 20241203 | 123600 | 78217944000 | 337500 | 337000 | 337500 | 337000 | 64 |
| 385 | 20241203 | 123500 | 78196357000 | 337500 | 337500 | 337500 | 337000 | 37 |
| 386 | 20241203 | 123400 | 78183872000 | 337500 | 336500 | 338000 | 336500 | 1503 |
| 387 | 20241203 | 123300 | 77676986500 | 337000 | 337000 | 337000 | 336500 | 181 |
| 388 | 20241203 | 123200 | 77616060500 | 337000 | 337000 | 337000 | 336500 | 248 |
| 389 | 20241203 | 123100 | 77532579000 | 336500 | 336500 | 337000 | 336500 | 190 |
| 390 | 20241203 | 123000 | 77468635500 | 336500 | 337000 | 337000 | 336500 | 187 |
| 391 | 20241203 | 122900 | 77405647500 | 337000 | 336500 | 337000 | 336500 | 145 |
| 392 | 20241203 | 122800 | 77356823000 | 337000 | 337000 | 337000 | 336500 | 101 |
| 393 | 20241203 | 122700 | 77322807000 | 336500 | 337000 | 337000 | 336500 | 114 |
| 394 | 20241203 | 122600 | 77284418000 | 336500 | 336500 | 337000 | 336500 | 203 |
| 395 | 20241203 | 122500 | 77216070000 | 336500 | 337000 | 337500 | 336500 | 773 |
| 396 | 20241203 | 122400 | 76955712000 | 337000 | 338000 | 338500 | 337000 | 2196 |
| 397 | 20241203 | 122300 | 76214210500 | 338500 | 338500 | 338500 | 338000 | 303 |
| 398 | 20241203 | 122200 | 76111711500 | 338000 | 338000 | 338500 | 338000 | 206 |
| 399 | 20241203 | 122100 | 76042046000 | 338500 | 338500 | 338500 | 338000 | 108 |
| 400 | 20241203 | 122000 | 76005507000 | 338000 | 338500 | 338500 | 338000 | 707 |
| 401 | 20241203 | 121900 | 75766198000 | 338500 | 338000 | 338500 | 338000 | 90 |
| 402 | 20241203 | 121800 | 75735757000 | 338000 | 338500 | 338500 | 338000 | 146 |
| 403 | 20241203 | 121700 | 75686377000 | 338500 | 338000 | 338500 | 338000 | 194 |
| 404 | 20241203 | 121600 | 75620728000 | 338000 | 338500 | 338500 | 338000 | 56 |
| 405 | 20241203 | 121500 | 75601782000 | 338500 | 338000 | 338500 | 338000 | 747 |
| 406 | 20241203 | 121400 | 75349254000 | 338500 | 338000 | 338500 | 338000 | 196 |
| 407 | 20241203 | 121300 | 75282964500 | 338500 | 338500 | 338500 | 338000 | 207 |
| 408 | 20241203 | 121200 | 75212902000 | 338000 | 338500 | 338500 | 338000 | 233 |
| 409 | 20241203 | 121100 | 75134090000 | 338500 | 338500 | 338500 | 338000 | 77 |
| 410 | 20241203 | 121000 | 75108034500 | 338500 | 338000 | 338500 | 338000 | 170 |
| 411 | 20241203 | 120900 | 75050508000 | 338000 | 338500 | 338500 | 338000 | 110 |
| 412 | 20241203 | 120800 | 75013278000 | 338500 | 338500 | 338500 | 338000 | 104 |
| 413 | 20241203 | 120700 | 74978083000 | 338500 | 338500 | 338500 | 338000 | 77 |
| 414 | 20241203 | 120600 | 74952026000 | 338000 | 338500 | 338500 | 338000 | 255 |
| 415 | 20241203 | 120500 | 74865722500 | 338500 | 338500 | 338500 | 338000 | 218 |
| 416 | 20241203 | 120400 | 74791949500 | 338000 | 338500 | 338500 | 338000 | 154 |
| 417 | 20241203 | 120300 | 74739856000 | 338500 | 338000 | 338500 | 338000 | 243 |
| 418 | 20241203 | 120200 | 74657660000 | 338500 | 338500 | 338500 | 338000 | 439 |
| 419 | 20241203 | 120100 | 74509062500 | 338500 | 338500 | 338500 | 338000 | 86 |
| 420 | 20241203 | 120000 | 74479954000 | 338000 | 338500 | 338500 | 338000 | 287 |
| 421 | 20241203 | 115900 | 74382821000 | 338500 | 338500 | 338500 | 338000 | 319 |
| 422 | 20241203 | 115800 | 74274856500 | 338000 | 338500 | 338500 | 338000 | 240 |
| 423 | 20241203 | 115700 | 74193713000 | 338500 | 338500 | 338500 | 338000 | 85 |
| 424 | 20241203 | 115600 | 74164959500 | 338000 | 338500 | 338500 | 338000 | 66 |
| 425 | 20241203 | 115500 | 74142625500 | 338500 | 338500 | 338500 | 338000 | 215 |
| 426 | 20241203 | 115400 | 74069872500 | 338500 | 338500 | 338500 | 338000 | 89 |
| 427 | 20241203 | 115300 | 74039759500 | 338500 | 338500 | 338500 | 338000 | 184 |
| 428 | 20241203 | 115200 | 73977482000 | 338500 | 338500 | 338500 | 338000 | 89 |
| 429 | 20241203 | 115100 | 73947360000 | 338000 | 338000 | 338500 | 338000 | 110 |
| 430 | 20241203 | 115000 | 73910132000 | 338500 | 338000 | 338500 | 338000 | 1141 |
| 431 | 20241203 | 114900 | 73524294000 | 337500 | 338000 | 338000 | 337500 | 318 |
| 432 | 20241203 | 114800 | 73416824000 | 337500 | 338000 | 338000 | 337500 | 244 |
| 433 | 20241203 | 114700 | 73334376000 | 338000 | 337500 | 338000 | 337500 | 85 |
| 434 | 20241203 | 114600 | 73305661500 | 337500 | 338000 | 338000 | 337500 | 130 |
| 435 | 20241203 | 114500 | 73261742500 | 337500 | 338000 | 338000 | 337500 | 119 |
| 436 | 20241203 | 114400 | 73221552500 | 338000 | 338000 | 338000 | 337500 | 186 |
| 437 | 20241203 | 114300 | 73158747500 | 338000 | 338000 | 338000 | 337500 | 125 |
| 438 | 20241203 | 114200 | 73116512000 | 338000 | 338000 | 338000 | 337500 | 115 |
| 439 | 20241203 | 114100 | 73077650500 | 338000 | 337500 | 338000 | 337500 | 92 |
| 440 | 20241203 | 114000 | 73046574500 | 338000 | 338000 | 338000 | 337500 | 86 |
| 441 | 20241203 | 113900 | 73017521000 | 338000 | 338000 | 338500 | 337500 | 306 |
| 442 | 20241203 | 113800 | 72914123500 | 338000 | 337500 | 338500 | 337500 | 316 |
| 443 | 20241203 | 113700 | 72807309500 | 338000 | 338000 | 338000 | 337500 | 82 |
| 444 | 20241203 | 113600 | 72779607000 | 338000 | 337500 | 338500 | 337500 | 345 |
| 445 | 20241203 | 113500 | 72663003500 | 338000 | 338000 | 338500 | 337500 | 340 |
| 446 | 20241203 | 113400 | 72548094000 | 338000 | 337500 | 338500 | 337500 | 369 |
| 447 | 20241203 | 113300 | 72423366500 | 338000 | 338000 | 338000 | 337500 | 237 |
| 448 | 20241203 | 113200 | 72343268500 | 337500 | 338000 | 338000 | 337500 | 248 |
| 449 | 20241203 | 113100 | 72259469500 | 338000 | 338000 | 338500 | 337500 | 714 |
| 450 | 20241203 | 113000 | 72018125500 | 338000 | 338000 | 338000 | 337500 | 413 |
| 451 | 20241203 | 112900 | 71878570500 | 337500 | 337500 | 338000 | 337000 | 379 |
| 452 | 20241203 | 112800 | 71750674000 | 337500 | 337000 | 337500 | 336500 | 1645 |
| 453 | 20241203 | 112700 | 71196306500 | 337500 | 336500 | 337500 | 336500 | 249 |
| 454 | 20241203 | 112600 | 71112356000 | 336500 | 337500 | 337500 | 336500 | 1050 |
| 455 | 20241203 | 112500 | 70758576500 | 337500 | 337500 | 337500 | 337000 | 127 |
| 456 | 20241203 | 112400 | 70715725500 | 337000 | 337000 | 337000 | 336500 | 726 |
| 457 | 20241203 | 112300 | 70471121000 | 337000 | 336500 | 337000 | 336500 | 268 |
| 458 | 20241203 | 112200 | 70380913000 | 336500 | 336500 | 337000 | 336500 | 611 |
| 459 | 20241203 | 112100 | 70175192500 | 336500 | 336500 | 337000 | 336500 | 321 |
| 460 | 20241203 | 112000 | 70067124000 | 336500 | 337500 | 337500 | 336500 | 1446 |
| 461 | 20241203 | 111900 | 69579919000 | 337500 | 338000 | 338000 | 337500 | 811 |
| 462 | 20241203 | 111800 | 69305936000 | 338000 | 338500 | 338500 | 338000 | 359 |
| 463 | 20241203 | 111700 | 69184561500 | 338000 | 338000 | 338500 | 338000 | 128 |
| 464 | 20241203 | 111600 | 69141276000 | 338500 | 338500 | 338500 | 338000 | 151 |
| 465 | 20241203 | 111500 | 69090205500 | 338000 | 337500 | 338500 | 337500 | 491 |
| 466 | 20241203 | 111400 | 68924256000 | 337500 | 337500 | 338000 | 337000 | 415 |
| 467 | 20241203 | 111300 | 68784279000 | 337500 | 338000 | 338000 | 337000 | 2979 |
| 468 | 20241203 | 111200 | 67780206500 | 337500 | 337000 | 338000 | 336500 | 3904 |
| 469 | 20241203 | 111100 | 66463823500 | 337000 | 337500 | 338000 | 337000 | 1153 |
| 470 | 20241203 | 111000 | 66074755000 | 337500 | 338500 | 338500 | 337500 | 806 |
| 471 | 20241203 | 110900 | 65802262500 | 338000 | 338000 | 338500 | 338000 | 830 |
| 472 | 20241203 | 110800 | 65521709000 | 338000 | 338000 | 338500 | 338000 | 573 |
| 473 | 20241203 | 110700 | 65327938000 | 338500 | 338500 | 338500 | 338000 | 256 |
| 474 | 20241203 | 110600 | 65241349000 | 338500 | 339000 | 339000 | 338000 | 950 |
| 475 | 20241203 | 110500 | 64919804500 | 338500 | 339000 | 339500 | 338500 | 1079 |
| 476 | 20241203 | 110400 | 64554044000 | 339000 | 339500 | 339500 | 339000 | 272 |
| 477 | 20241203 | 110300 | 64461813000 | 339000 | 339500 | 339500 | 339000 | 128 |
| 478 | 20241203 | 110200 | 64418389500 | 339500 | 339000 | 339500 | 339000 | 120 |
| 479 | 20241203 | 110100 | 64377673000 | 339500 | 340000 | 340000 | 339500 | 665 |
| 480 | 20241203 | 110000 | 64151882500 | 340000 | 339500 | 340000 | 339000 | 1029 |
| 481 | 20241203 | 105900 | 63802449500 | 339500 | 339500 | 339500 | 339000 | 322 |
| 482 | 20241203 | 105800 | 63693174500 | 339500 | 339500 | 339500 | 339000 | 232 |
| 483 | 20241203 | 105700 | 63614431000 | 339000 | 339000 | 339500 | 339000 | 111 |
| 484 | 20241203 | 105600 | 63576757000 | 339500 | 339000 | 339500 | 339000 | 304 |
| 485 | 20241203 | 105500 | 63473570500 | 339000 | 339500 | 339500 | 339000 | 19 |
| 486 | 20241203 | 105400 | 63467124000 | 339500 | 339000 | 339500 | 338500 | 1201 |
| 487 | 20241203 | 105300 | 63059803000 | 338500 | 339000 | 339000 | 338500 | 314 |
| 488 | 20241203 | 105200 | 62953414000 | 339000 | 338500 | 339000 | 338500 | 330 |
| 489 | 20241203 | 105100 | 62841560500 | 339000 | 338500 | 339000 | 338500 | 531 |
| 490 | 20241203 | 105000 | 62661592000 | 339000 | 339500 | 340000 | 339000 | 3545 |
| 491 | 20241203 | 104900 | 61458497500 | 340000 | 340000 | 340000 | 339500 | 191 |
| 492 | 20241203 | 104800 | 61393607500 | 340000 | 340000 | 340000 | 339500 | 143 |
| 493 | 20241203 | 104700 | 61345002000 | 340000 | 340000 | 340000 | 339500 | 58 |
| 494 | 20241203 | 104600 | 61325285500 | 339500 | 340000 | 340000 | 339500 | 153 |
| 495 | 20241203 | 104500 | 61273277500 | 340000 | 340000 | 340000 | 339500 | 579 |
| 496 | 20241203 | 104400 | 61076433000 | 340000 | 339500 | 340000 | 339500 | 162 |
| 497 | 20241203 | 104300 | 61021374500 | 340000 | 340000 | 340000 | 339500 | 293 |
| 498 | 20241203 | 104200 | 60921818000 | 340000 | 340000 | 340000 | 339500 | 528 |
| 499 | 20241203 | 104100 | 60742311000 | 340000 | 340000 | 340000 | 339500 | 116 |
| 500 | 20241203 | 104000 | 60702875500 | 339500 | 340000 | 340000 | 339500 | 171 |
| 501 | 20241203 | 103900 | 60644749500 | 340000 | 340000 | 340000 | 339500 | 184 |
| 502 | 20241203 | 103800 | 60582212000 | 340000 | 340000 | 340000 | 339500 | 243 |
| 503 | 20241203 | 103700 | 60499602000 | 340000 | 339500 | 340000 | 339000 | 685 |
| 504 | 20241203 | 103600 | 60267063500 | 339500 | 339500 | 339500 | 339000 | 261 |
| 505 | 20241203 | 103500 | 60178516000 | 339500 | 339500 | 339500 | 339000 | 228 |
| 506 | 20241203 | 103400 | 60101130500 | 339500 | 339500 | 339500 | 339000 | 259 |
| 507 | 20241203 | 103300 | 60013216500 | 339000 | 339000 | 339500 | 339000 | 139 |
| 508 | 20241203 | 103200 | 59966033000 | 339500 | 339000 | 339500 | 339000 | 168 |
| 509 | 20241203 | 103100 | 59909039000 | 339000 | 339000 | 339500 | 338500 | 788 |
| 510 | 20241203 | 103000 | 59641904500 | 339500 | 339500 | 339500 | 339000 | 149 |
| 511 | 20241203 | 102900 | 59591331000 | 339500 | 339500 | 339500 | 339000 | 230 |
| 512 | 20241203 | 102800 | 59513318500 | 339000 | 339500 | 339500 | 339000 | 341 |
| 513 | 20241203 | 102700 | 59397693000 | 339000 | 339500 | 340000 | 338500 | 1763 |
| 514 | 20241203 | 102600 | 58799454000 | 339500 | 340000 | 340000 | 339500 | 404 |
| 515 | 20241203 | 102500 | 58662125000 | 339500 | 339500 | 340000 | 339500 | 457 |
| 516 | 20241203 | 102400 | 58506823500 | 340000 | 340000 | 340000 | 339500 | 254 |
| 517 | 20241203 | 102300 | 58420506000 | 340000 | 339500 | 340000 | 339500 | 193 |
| 518 | 20241203 | 102200 | 58354937500 | 340000 | 340000 | 340000 | 339500 | 194 |
| 519 | 20241203 | 102100 | 58289057000 | 340000 | 340500 | 341000 | 339500 | 2037 |
| 520 | 20241203 | 102000 | 57595852500 | 340500 | 340500 | 341000 | 340500 | 496 |
| 521 | 20241203 | 101900 | 57426928500 | 341000 | 340500 | 341000 | 340500 | 358 |
| 522 | 20241203 | 101800 | 57304892000 | 341000 | 341000 | 341000 | 340500 | 292 |
| 523 | 20241203 | 101700 | 57205383500 | 341000 | 340000 | 341000 | 340000 | 730 |
| 524 | 20241203 | 101600 | 56956818500 | 340500 | 340500 | 340500 | 340000 | 1152 |
| 525 | 20241203 | 101500 | 56564575000 | 340500 | 339500 | 340500 | 339500 | 872 |
| 526 | 20241203 | 101400 | 56267879500 | 340000 | 340500 | 340500 | 339500 | 998 |
| 527 | 20241203 | 101300 | 55928521000 | 340500 | 340500 | 340500 | 340000 | 376 |
| 528 | 20241203 | 101200 | 55800520500 | 340000 | 339500 | 340500 | 339500 | 489 |
| 529 | 20241203 | 101100 | 55634257500 | 339500 | 339500 | 340500 | 339500 | 942 |
| 530 | 20241203 | 101000 | 55314049500 | 339500 | 340000 | 340500 | 339000 | 1368 |
| 531 | 20241203 | 100900 | 54849590500 | 340000 | 340000 | 340000 | 339500 | 1163 |
| 532 | 20241203 | 100800 | 54454218500 | 339500 | 340000 | 340000 | 339500 | 536 |
| 533 | 20241203 | 100700 | 54271996000 | 340000 | 339000 | 340000 | 339000 | 1178 |
| 534 | 20241203 | 100600 | 53872005000 | 339000 | 339000 | 339500 | 339000 | 344 |
| 535 | 20241203 | 100500 | 53755308500 | 339500 | 339000 | 339500 | 338500 | 1158 |
| 536 | 20241203 | 100400 | 53362706000 | 339000 | 339000 | 339000 | 338500 | 219 |
| 537 | 20241203 | 100300 | 53288481000 | 339000 | 338000 | 339000 | 338000 | 301 |
| 538 | 20241203 | 100200 | 53186543500 | 339000 | 338500 | 339000 | 338000 | 1027 |
| 539 | 20241203 | 100100 | 52838988000 | 339000 | 338000 | 339000 | 338000 | 463 |
| 540 | 20241203 | 100000 | 52682387500 | 338000 | 338500 | 339000 | 338000 | 661 |
| 541 | 20241203 | 095900 | 52458743500 | 338500 | 338500 | 339000 | 338500 | 708 |
| 542 | 20241203 | 095800 | 52218994500 | 338500 | 339500 | 339500 | 338500 | 992 |
| 543 | 20241203 | 095700 | 51882613500 | 339500 | 338500 | 339500 | 338000 | 1712 |
| 544 | 20241203 | 095600 | 51302538500 | 338500 | 338000 | 338500 | 337500 | 488 |
| 545 | 20241203 | 095500 | 51137559000 | 337500 | 338000 | 338000 | 337500 | 584 |
| 546 | 20241203 | 095400 | 50940200000 | 338000 | 337500 | 338000 | 337500 | 522 |
| 547 | 20241203 | 095300 | 50763801500 | 338000 | 337500 | 338000 | 337500 | 486 |
| 548 | 20241203 | 095200 | 50599745000 | 337500 | 337500 | 338000 | 337500 | 204 |
| 549 | 20241203 | 095100 | 50530858500 | 338000 | 337500 | 338000 | 337000 | 1003 |
| 550 | 20241203 | 095000 | 50192188000 | 337500 | 337000 | 337500 | 336500 | 480 |
| 551 | 20241203 | 094900 | 50030320000 | 337000 | 337000 | 337500 | 336000 | 3554 |
| 552 | 20241203 | 094800 | 48833912000 | 336500 | 337000 | 337000 | 336500 | 882 |
| 553 | 20241203 | 094700 | 48537036000 | 337000 | 337500 | 337500 | 337000 | 2121 |
| 554 | 20241203 | 094600 | 47822205500 | 337500 | 338000 | 338500 | 337500 | 1136 |
| 555 | 20241203 | 094500 | 47438459000 | 338000 | 338500 | 338500 | 338000 | 760 |
| 556 | 20241203 | 094400 | 47181463000 | 338000 | 339000 | 339000 | 338000 | 545 |
| 557 | 20241203 | 094300 | 46997120000 | 338500 | 338500 | 339000 | 338500 | 914 |
| 558 | 20241203 | 094200 | 46687679500 | 338500 | 338500 | 339000 | 338500 | 530 |
| 559 | 20241203 | 094100 | 46508152000 | 339000 | 338500 | 339000 | 338000 | 346 |
| 560 | 20241203 | 094000 | 46390992500 | 338000 | 337500 | 338000 | 337500 | 1246 |
| 561 | 20241203 | 093900 | 45970137500 | 338000 | 339500 | 340000 | 337500 | 7486 |
| 562 | 20241203 | 093800 | 43432861500 | 339500 | 341500 | 341500 | 339500 | 3661 |
| 563 | 20241203 | 093700 | 42186355000 | 341000 | 341000 | 341500 | 340500 | 3327 |
| 564 | 20241203 | 093600 | 41052109500 | 341000 | 341000 | 341000 | 340500 | 1638 |
| 565 | 20241203 | 093500 | 40494141000 | 341000 | 341000 | 341000 | 340500 | 1663 |
| 566 | 20241203 | 093400 | 39927297500 | 341000 | 339000 | 341000 | 338500 | 3422 |
| 567 | 20241203 | 093300 | 38763296000 | 339000 | 340500 | 340500 | 338500 | 4016 |
| 568 | 20241203 | 093200 | 37399675000 | 340500 | 341000 | 341000 | 339500 | 3244 |
| 569 | 20241203 | 093100 | 36295970000 | 340500 | 340000 | 341000 | 339500 | 5123 |
| 570 | 20241203 | 093000 | 34552592000 | 340000 | 339000 | 340000 | 338500 | 5557 |
| 571 | 20241203 | 092900 | 32666088500 | 339000 | 338000 | 339000 | 337000 | 5667 |
| 572 | 20241203 | 092800 | 30748315000 | 337500 | 336500 | 337500 | 336000 | 2949 |
| 573 | 20241203 | 092700 | 29754496500 | 336500 | 336500 | 336500 | 336000 | 1846 |
| 574 | 20241203 | 092600 | 29133482500 | 336000 | 337000 | 337000 | 336000 | 1802 |
| 575 | 20241203 | 092500 | 28527010500 | 337000 | 337500 | 338000 | 336500 | 3395 |
| 576 | 20241203 | 092400 | 27381608500 | 338000 | 337500 | 338000 | 337000 | 2386 |
| 577 | 20241203 | 092300 | 26575640000 | 337500 | 336500 | 337500 | 336000 | 4545 |
| 578 | 20241203 | 092200 | 25044790500 | 336500 | 336000 | 336500 | 335500 | 3184 |
| 579 | 20241203 | 092100 | 23974325500 | 336000 | 335500 | 336000 | 335500 | 1810 |
| 580 | 20241203 | 092000 | 23366504500 | 335500 | 336000 | 336000 | 335000 | 1921 |
| 581 | 20241203 | 091900 | 22721848000 | 336000 | 334500 | 336000 | 334000 | 3481 |
| 582 | 20241203 | 091800 | 21555767000 | 334000 | 335000 | 335000 | 333500 | 3197 |
| 583 | 20241203 | 091700 | 20486393500 | 334500 | 336000 | 336000 | 334000 | 2412 |
| 584 | 20241203 | 091600 | 19678931500 | 336000 | 334500 | 336000 | 334000 | 6110 |
| 585 | 20241203 | 091500 | 17631455000 | 334500 | 333000 | 334500 | 332500 | 7124 |
| 586 | 20241203 | 091400 | 15255663000 | 333000 | 331000 | 333000 | 330500 | 6298 |
| 587 | 20241203 | 091300 | 13166439500 | 331000 | 330500 | 331000 | 330500 | 1216 |
| 588 | 20241203 | 091200 | 12764061000 | 330500 | 331000 | 331000 | 330500 | 1388 |
| 589 | 20241203 | 091100 | 12304698000 | 331000 | 331000 | 331000 | 330500 | 697 |
| 590 | 20241203 | 091000 | 12074086500 | 330500 | 329500 | 331000 | 329000 | 5410 |
| 591 | 20241203 | 090900 | 10287382500 | 329500 | 327500 | 329500 | 327500 | 3418 |
| 592 | 20241203 | 090800 | 9163658000 | 327500 | 327500 | 328500 | 327500 | 193 |
| 593 | 20241203 | 090700 | 9100395500 | 327500 | 328000 | 328500 | 327500 | 884 |
| 594 | 20241203 | 090600 | 8810385500 | 328000 | 328000 | 328500 | 328000 | 1720 |
| 595 | 20241203 | 090500 | 8245800000 | 328500 | 327500 | 329000 | 327000 | 2494 |
| 596 | 20241203 | 090400 | 7427494500 | 327500 | 328500 | 329000 | 327500 | 1659 |
| 597 | 20241203 | 090300 | 6882811000 | 328500 | 329500 | 330000 | 328500 | 2274 |
| 598 | 20241203 | 090200 | 6134263000 | 330000 | 328500 | 330000 | 328500 | 2857 |
| 599 | 20241203 | 090100 | 5192961000 | 329000 | 329000 | 329500 | 328500 | 2350 |
| 600 | 20241203 | 090000 | 4419662000 | 329500 | 329500 | 330500 | 328500 | 13085 |