36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 3 | 20241210 | 185700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 4 | 20241210 | 185600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 5 | 20241210 | 185500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 6 | 20241210 | 185400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 7 | 20241210 | 185300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 8 | 20241210 | 185200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 9 | 20241210 | 185100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 10 | 20241210 | 185000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 11 | 20241210 | 184900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 12 | 20241210 | 184800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 13 | 20241210 | 184700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 14 | 20241210 | 184600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 15 | 20241210 | 184500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 16 | 20241210 | 184400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 17 | 20241210 | 184300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 18 | 20241210 | 184200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 19 | 20241210 | 184100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 20 | 20241210 | 184000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 21 | 20241210 | 183900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 22 | 20241210 | 183800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 23 | 20241210 | 183700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 24 | 20241210 | 183600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 25 | 20241210 | 183500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 26 | 20241210 | 183400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 27 | 20241210 | 183300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 28 | 20241210 | 183200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 29 | 20241210 | 183100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 30 | 20241210 | 183000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 31 | 20241210 | 182900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 32 | 20241210 | 182800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 33 | 20241210 | 182700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 34 | 20241210 | 182600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 35 | 20241210 | 182500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 36 | 20241210 | 182400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 37 | 20241210 | 182300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 38 | 20241210 | 182200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 39 | 20241210 | 182100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 40 | 20241210 | 182000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 41 | 20241210 | 181900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 42 | 20241210 | 181800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 43 | 20241210 | 181700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 44 | 20241210 | 181600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 45 | 20241210 | 181500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 46 | 20241210 | 181400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 47 | 20241210 | 181300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 48 | 20241210 | 181200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 49 | 20241210 | 181100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 50 | 20241210 | 181000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 51 | 20241210 | 180900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 52 | 20241210 | 180800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 53 | 20241210 | 180700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 54 | 20241210 | 180600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 55 | 20241210 | 180500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 56 | 20241210 | 180400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 57 | 20241210 | 180300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 58 | 20241210 | 180200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 59 | 20241210 | 180100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 60 | 20241210 | 180000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 61 | 20241210 | 175900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 62 | 20241210 | 175800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 63 | 20241210 | 175700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 64 | 20241210 | 175600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 65 | 20241210 | 175500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 66 | 20241210 | 175400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 67 | 20241210 | 175300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 68 | 20241210 | 175200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 69 | 20241210 | 175100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 70 | 20241210 | 175000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 71 | 20241210 | 174900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 72 | 20241210 | 174800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 73 | 20241210 | 174700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 74 | 20241210 | 174600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 75 | 20241210 | 174500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 76 | 20241210 | 174400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 77 | 20241210 | 174300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 78 | 20241210 | 174200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 79 | 20241210 | 174100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 80 | 20241210 | 174000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 81 | 20241210 | 173900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 82 | 20241210 | 173800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 83 | 20241210 | 173700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 84 | 20241210 | 173600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 85 | 20241210 | 173500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 86 | 20241210 | 173400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 87 | 20241210 | 173300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 88 | 20241210 | 173200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 89 | 20241210 | 173100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 90 | 20241210 | 173000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 91 | 20241210 | 172900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 92 | 20241210 | 172800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 93 | 20241210 | 172700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 94 | 20241210 | 172600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 95 | 20241210 | 172500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 96 | 20241210 | 172400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 97 | 20241210 | 172300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 98 | 20241210 | 172200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 99 | 20241210 | 172100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 100 | 20241210 | 172000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 101 | 20241210 | 171900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 102 | 20241210 | 171800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 103 | 20241210 | 171700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 104 | 20241210 | 171600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 105 | 20241210 | 171500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 106 | 20241210 | 171400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 107 | 20241210 | 171300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 108 | 20241210 | 171200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 109 | 20241210 | 171100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 110 | 20241210 | 171000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 111 | 20241210 | 170900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 112 | 20241210 | 170800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 113 | 20241210 | 170700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 114 | 20241210 | 170600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 115 | 20241210 | 170500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 116 | 20241210 | 170400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 117 | 20241210 | 170300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 118 | 20241210 | 170200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 119 | 20241210 | 170100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 120 | 20241210 | 170000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 121 | 20241210 | 165900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 122 | 20241210 | 165800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 123 | 20241210 | 165700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 124 | 20241210 | 165600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 125 | 20241210 | 165500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 126 | 20241210 | 165400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 127 | 20241210 | 165300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 128 | 20241210 | 165200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 129 | 20241210 | 165100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 130 | 20241210 | 165000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 131 | 20241210 | 164900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 132 | 20241210 | 164800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 133 | 20241210 | 164700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 134 | 20241210 | 164600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 135 | 20241210 | 164500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 136 | 20241210 | 164400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 137 | 20241210 | 164300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 138 | 20241210 | 164200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 139 | 20241210 | 164100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 140 | 20241210 | 164000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 141 | 20241210 | 163900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 142 | 20241210 | 163800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 143 | 20241210 | 163700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 144 | 20241210 | 163600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 145 | 20241210 | 163500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 146 | 20241210 | 163400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 147 | 20241210 | 163300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 148 | 20241210 | 163200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 149 | 20241210 | 163100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 150 | 20241210 | 163000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 151 | 20241210 | 162900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 152 | 20241210 | 162800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 153 | 20241210 | 162700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 154 | 20241210 | 162600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 155 | 20241210 | 162500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 156 | 20241210 | 162400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 157 | 20241210 | 162300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 158 | 20241210 | 162200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 159 | 20241210 | 162100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 160 | 20241210 | 162000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 161 | 20241210 | 161900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 162 | 20241210 | 161800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 163 | 20241210 | 161700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 164 | 20241210 | 161600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 165 | 20241210 | 161500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 166 | 20241210 | 161400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 167 | 20241210 | 161300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 168 | 20241210 | 161200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 169 | 20241210 | 161100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 170 | 20241210 | 161000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 171 | 20241210 | 160900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 172 | 20241210 | 160800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 173 | 20241210 | 160700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 174 | 20241210 | 160600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 175 | 20241210 | 160500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 176 | 20241210 | 160400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 177 | 20241210 | 160300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 178 | 20241210 | 160200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 179 | 20241210 | 160100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 180 | 20241210 | 160000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 181 | 20241210 | 155900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 182 | 20241210 | 155800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 183 | 20241210 | 155700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 184 | 20241210 | 155600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 185 | 20241210 | 155500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 186 | 20241210 | 155400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 187 | 20241210 | 155300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 188 | 20241210 | 155200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 189 | 20241210 | 155100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 190 | 20241210 | 155000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 191 | 20241210 | 154900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 192 | 20241210 | 154800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 193 | 20241210 | 154700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 194 | 20241210 | 154600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 195 | 20241210 | 154500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 196 | 20241210 | 154400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 197 | 20241210 | 154300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 198 | 20241210 | 154200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 199 | 20241210 | 154100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 200 | 20241210 | 154000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 201 | 20241210 | 153900 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 202 | 20241210 | 153800 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 203 | 20241210 | 153700 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 204 | 20241210 | 153600 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 205 | 20241210 | 153500 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 206 | 20241210 | 153400 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 207 | 20241210 | 153300 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 208 | 20241210 | 153200 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 209 | 20241210 | 153100 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 0 |
| 210 | 20241210 | 153000 | 212121302500 | 291000 | 291000 | 291000 | 291000 | 21100 |
| 211 | 20241210 | 152900 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 212 | 20241210 | 152800 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 213 | 20241210 | 152700 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 214 | 20241210 | 152600 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 215 | 20241210 | 152500 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 216 | 20241210 | 152400 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 217 | 20241210 | 152300 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 218 | 20241210 | 152200 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 219 | 20241210 | 152100 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 220 | 20241210 | 152000 | 205981202500 | 290500 | 290500 | 290500 | 290500 | 0 |
| 221 | 20241210 | 151900 | 205981202500 | 290500 | 290000 | 290500 | 290000 | 1282 |
| 222 | 20241210 | 151800 | 205609170000 | 290500 | 290500 | 290500 | 289500 | 914 |
| 223 | 20241210 | 151700 | 205344042000 | 290500 | 291000 | 291000 | 290000 | 1044 |
| 224 | 20241210 | 151600 | 205041060500 | 291000 | 290000 | 291000 | 289500 | 7725 |
| 225 | 20241210 | 151500 | 202798909500 | 290000 | 289000 | 290000 | 288500 | 3349 |
| 226 | 20241210 | 151400 | 201830397000 | 289000 | 289000 | 289000 | 288500 | 1458 |
| 227 | 20241210 | 151300 | 201409534500 | 289000 | 288500 | 289000 | 288500 | 1326 |
| 228 | 20241210 | 151200 | 201026831000 | 289000 | 288500 | 289000 | 288500 | 1560 |
| 229 | 20241210 | 151100 | 200576641500 | 289000 | 288500 | 289000 | 288500 | 1006 |
| 230 | 20241210 | 151000 | 200286260000 | 289000 | 289000 | 289000 | 288500 | 900 |
| 231 | 20241210 | 150900 | 200026483500 | 288500 | 289000 | 289000 | 288500 | 924 |
| 232 | 20241210 | 150800 | 199759740000 | 289000 | 288500 | 289000 | 288500 | 1255 |
| 233 | 20241210 | 150700 | 199397377500 | 289000 | 288500 | 289000 | 288500 | 343 |
| 234 | 20241210 | 150600 | 199298375500 | 289000 | 288500 | 289000 | 288500 | 353 |
| 235 | 20241210 | 150500 | 199196498000 | 289000 | 288500 | 289000 | 288500 | 864 |
| 236 | 20241210 | 150400 | 198946921500 | 288500 | 288500 | 289000 | 288500 | 257 |
| 237 | 20241210 | 150300 | 198872763500 | 288500 | 288500 | 289000 | 288500 | 308 |
| 238 | 20241210 | 150200 | 198783854000 | 288500 | 288500 | 289000 | 288500 | 476 |
| 239 | 20241210 | 150100 | 198646510000 | 288500 | 288500 | 289000 | 288500 | 236 |
| 240 | 20241210 | 150000 | 198578398000 | 288500 | 289500 | 289500 | 288500 | 1046 |
| 241 | 20241210 | 145900 | 198276081500 | 289500 | 289000 | 289500 | 289000 | 898 |
| 242 | 20241210 | 145800 | 198016471500 | 289000 | 290000 | 290000 | 289000 | 1114 |
| 243 | 20241210 | 145700 | 197693952500 | 290000 | 289500 | 290000 | 289500 | 283 |
| 244 | 20241210 | 145600 | 197611926000 | 289500 | 289500 | 290000 | 289500 | 343 |
| 245 | 20241210 | 145500 | 197512500500 | 289500 | 290000 | 290000 | 289500 | 338 |
| 246 | 20241210 | 145400 | 197414517500 | 290000 | 290500 | 291000 | 289000 | 4097 |
| 247 | 20241210 | 145300 | 196226003000 | 291000 | 290500 | 291000 | 290500 | 294 |
| 248 | 20241210 | 145200 | 196140476000 | 290500 | 291000 | 291000 | 290500 | 386 |
| 249 | 20241210 | 145100 | 196028235000 | 291000 | 290500 | 291000 | 290500 | 853 |
| 250 | 20241210 | 145000 | 195780323000 | 290500 | 290500 | 291000 | 290000 | 722 |
| 251 | 20241210 | 144900 | 195570586000 | 290500 | 290500 | 290500 | 290000 | 2492 |
| 252 | 20241210 | 144800 | 194846688500 | 290500 | 290500 | 290500 | 290000 | 1721 |
| 253 | 20241210 | 144700 | 194346770500 | 290500 | 290500 | 290500 | 290000 | 300 |
| 254 | 20241210 | 144600 | 194259657000 | 290000 | 290000 | 290500 | 290000 | 381 |
| 255 | 20241210 | 144500 | 194149119500 | 290500 | 290000 | 290500 | 290000 | 520 |
| 256 | 20241210 | 144400 | 193998143000 | 290000 | 290000 | 290500 | 290000 | 672 |
| 257 | 20241210 | 144300 | 193803152500 | 290500 | 290500 | 290500 | 290000 | 527 |
| 258 | 20241210 | 144200 | 193650230500 | 290500 | 290500 | 290500 | 290000 | 630 |
| 259 | 20241210 | 144100 | 193467454000 | 290500 | 290500 | 290500 | 290000 | 124 |
| 260 | 20241210 | 144000 | 193431442000 | 290500 | 290000 | 290500 | 289500 | 787 |
| 261 | 20241210 | 143900 | 193203188000 | 290000 | 289500 | 290000 | 289500 | 593 |
| 262 | 20241210 | 143800 | 193031227000 | 289500 | 290500 | 290500 | 289500 | 1052 |
| 263 | 20241210 | 143700 | 192726212500 | 290000 | 290000 | 290500 | 290000 | 341 |
| 264 | 20241210 | 143600 | 192627272500 | 290500 | 290000 | 290500 | 289500 | 1266 |
| 265 | 20241210 | 143500 | 192260153000 | 290000 | 290000 | 290000 | 289500 | 501 |
| 266 | 20241210 | 143400 | 192114884500 | 290000 | 290000 | 290000 | 289500 | 1690 |
| 267 | 20241210 | 143300 | 191624797000 | 290000 | 290000 | 290000 | 289500 | 660 |
| 268 | 20241210 | 143200 | 191433475500 | 290000 | 290000 | 290000 | 289500 | 417 |
| 269 | 20241210 | 143100 | 191312589500 | 290000 | 290000 | 290000 | 289500 | 171 |
| 270 | 20241210 | 143000 | 191263027500 | 290000 | 289500 | 290000 | 289000 | 2774 |
| 271 | 20241210 | 142900 | 190459737500 | 289000 | 289500 | 289500 | 289000 | 358 |
| 272 | 20241210 | 142800 | 190356137000 | 289500 | 289500 | 289500 | 289000 | 305 |
| 273 | 20241210 | 142700 | 190267859500 | 289500 | 289000 | 289500 | 289000 | 247 |
| 274 | 20241210 | 142600 | 190196389500 | 289000 | 290000 | 290000 | 289000 | 1588 |
| 275 | 20241210 | 142500 | 189736560500 | 290000 | 289500 | 290000 | 289500 | 412 |
| 276 | 20241210 | 142400 | 189617130500 | 289500 | 289500 | 290000 | 289500 | 352 |
| 277 | 20241210 | 142300 | 189515075500 | 290000 | 290000 | 290000 | 289500 | 316 |
| 278 | 20241210 | 142200 | 189423464000 | 290000 | 290000 | 290000 | 289500 | 531 |
| 279 | 20241210 | 142100 | 189269507500 | 289500 | 290000 | 290000 | 289500 | 355 |
| 280 | 20241210 | 142000 | 189166575000 | 290000 | 290000 | 290000 | 289500 | 772 |
| 281 | 20241210 | 141900 | 188942700000 | 290000 | 290000 | 290000 | 289500 | 314 |
| 282 | 20241210 | 141800 | 188851655500 | 289500 | 289500 | 290000 | 289500 | 292 |
| 283 | 20241210 | 141700 | 188766989000 | 290000 | 290000 | 290000 | 289500 | 287 |
| 284 | 20241210 | 141600 | 188683771000 | 290000 | 289500 | 290000 | 289500 | 393 |
| 285 | 20241210 | 141500 | 188569825500 | 289500 | 290000 | 290000 | 289500 | 456 |
| 286 | 20241210 | 141400 | 188437625500 | 290000 | 290000 | 290000 | 289500 | 308 |
| 287 | 20241210 | 141300 | 188348340500 | 289500 | 289500 | 290000 | 289500 | 534 |
| 288 | 20241210 | 141200 | 188193496500 | 290000 | 289500 | 290000 | 289000 | 2738 |
| 289 | 20241210 | 141100 | 187400712500 | 289500 | 289500 | 289500 | 289000 | 141 |
| 290 | 20241210 | 141000 | 187359906000 | 289500 | 289000 | 289500 | 288500 | 803 |
| 291 | 20241210 | 140900 | 187127813000 | 289000 | 289000 | 289000 | 288500 | 325 |
| 292 | 20241210 | 140800 | 187033903000 | 289000 | 289000 | 289000 | 288500 | 351 |
| 293 | 20241210 | 140700 | 186932478500 | 289000 | 289000 | 289000 | 288500 | 352 |
| 294 | 20241210 | 140600 | 186830774500 | 289000 | 288500 | 289000 | 288500 | 313 |
| 295 | 20241210 | 140500 | 186740328000 | 289000 | 289000 | 289000 | 288500 | 282 |
| 296 | 20241210 | 140400 | 186658831500 | 289000 | 289000 | 289000 | 288500 | 409 |
| 297 | 20241210 | 140300 | 186540663000 | 289000 | 289000 | 289000 | 288500 | 325 |
| 298 | 20241210 | 140200 | 186446749000 | 289000 | 289000 | 289000 | 288500 | 507 |
| 299 | 20241210 | 140100 | 186300235000 | 288500 | 288500 | 289000 | 288500 | 957 |
| 300 | 20241210 | 140000 | 186023826000 | 288500 | 288500 | 289000 | 288000 | 6041 |
| 301 | 20241210 | 135900 | 184281231500 | 288500 | 288500 | 288500 | 288000 | 501 |
| 302 | 20241210 | 135800 | 184136822500 | 288500 | 288500 | 288500 | 288000 | 687 |
| 303 | 20241210 | 135700 | 183938837500 | 288500 | 288000 | 288500 | 288000 | 332 |
| 304 | 20241210 | 135600 | 183843117500 | 288000 | 288500 | 288500 | 288000 | 624 |
| 305 | 20241210 | 135500 | 183663154000 | 288500 | 288000 | 288500 | 288000 | 789 |
| 306 | 20241210 | 135400 | 183435598500 | 288500 | 288500 | 288500 | 288000 | 412 |
| 307 | 20241210 | 135300 | 183316807500 | 288500 | 288500 | 288500 | 288000 | 231 |
| 308 | 20241210 | 135200 | 183250203500 | 288500 | 288000 | 288500 | 288000 | 240 |
| 309 | 20241210 | 135100 | 183181009000 | 288500 | 288500 | 288500 | 288000 | 243 |
| 310 | 20241210 | 135000 | 183110979000 | 288500 | 288500 | 288500 | 288000 | 167 |
| 311 | 20241210 | 134900 | 183062826000 | 288500 | 288500 | 288500 | 288000 | 268 |
| 312 | 20241210 | 134800 | 182985554500 | 288500 | 288000 | 288500 | 288000 | 470 |
| 313 | 20241210 | 134700 | 182850002500 | 288500 | 288500 | 288500 | 288000 | 237 |
| 314 | 20241210 | 134600 | 182781663000 | 288500 | 288500 | 288500 | 288000 | 149 |
| 315 | 20241210 | 134500 | 182738702000 | 288000 | 288000 | 288500 | 288000 | 177 |
| 316 | 20241210 | 134400 | 182687656500 | 288000 | 288000 | 288500 | 288000 | 397 |
| 317 | 20241210 | 134300 | 182573230000 | 288500 | 288500 | 288500 | 288000 | 1418 |
| 318 | 20241210 | 134200 | 182164238500 | 288500 | 289000 | 289000 | 288000 | 3327 |
| 319 | 20241210 | 134100 | 181204373000 | 288500 | 288500 | 289000 | 288500 | 556 |
| 320 | 20241210 | 134000 | 181043912000 | 289000 | 288500 | 289000 | 288500 | 611 |
| 321 | 20241210 | 133900 | 180867587000 | 289000 | 289000 | 289000 | 288500 | 286 |
| 322 | 20241210 | 133800 | 180784959000 | 289000 | 289000 | 289000 | 288500 | 218 |
| 323 | 20241210 | 133700 | 180721993500 | 289000 | 288500 | 289000 | 288500 | 458 |
| 324 | 20241210 | 133600 | 180589714500 | 288500 | 288500 | 289000 | 288500 | 114 |
| 325 | 20241210 | 133500 | 180556786000 | 288500 | 289000 | 289000 | 288500 | 172 |
| 326 | 20241210 | 133400 | 180507102000 | 289000 | 288500 | 289000 | 288500 | 482 |
| 327 | 20241210 | 133300 | 180367930500 | 288000 | 289000 | 289000 | 288000 | 1367 |
| 328 | 20241210 | 133200 | 179973475500 | 289000 | 289000 | 289000 | 288500 | 571 |
| 329 | 20241210 | 133100 | 179808710500 | 288500 | 289500 | 290000 | 288500 | 1760 |
| 330 | 20241210 | 133000 | 179299683000 | 289500 | 290000 | 290000 | 289500 | 434 |
| 331 | 20241210 | 132900 | 179173975000 | 290000 | 290000 | 290000 | 289500 | 223 |
| 332 | 20241210 | 132800 | 179109364000 | 290000 | 290000 | 290000 | 289500 | 885 |
| 333 | 20241210 | 132700 | 178852751500 | 290000 | 290000 | 290500 | 290000 | 793 |
| 334 | 20241210 | 132600 | 178622697500 | 290000 | 290500 | 290500 | 290000 | 522 |
| 335 | 20241210 | 132500 | 178471244000 | 290500 | 290500 | 290500 | 290000 | 217 |
| 336 | 20241210 | 132400 | 178408211000 | 290500 | 290500 | 290500 | 290000 | 214 |
| 337 | 20241210 | 132300 | 178346057500 | 290500 | 290500 | 290500 | 290000 | 466 |
| 338 | 20241210 | 132200 | 178210730000 | 290500 | 290500 | 290500 | 290000 | 230 |
| 339 | 20241210 | 132100 | 178143921500 | 290500 | 290000 | 290500 | 290000 | 237 |
| 340 | 20241210 | 132000 | 178075083500 | 290500 | 290000 | 290500 | 290000 | 161 |
| 341 | 20241210 | 131900 | 178028320000 | 290000 | 290500 | 290500 | 290000 | 258 |
| 342 | 20241210 | 131800 | 177953457000 | 290000 | 290500 | 290500 | 290000 | 263 |
| 343 | 20241210 | 131700 | 177877072000 | 290500 | 290000 | 290500 | 289500 | 2624 |
| 344 | 20241210 | 131600 | 177115912000 | 290000 | 289500 | 290000 | 289500 | 149 |
| 345 | 20241210 | 131500 | 177072718000 | 290000 | 289500 | 290000 | 289500 | 165 |
| 346 | 20241210 | 131400 | 177024885500 | 289500 | 289000 | 289500 | 289000 | 1241 |
| 347 | 20241210 | 131300 | 176666071500 | 289000 | 289000 | 289000 | 288500 | 229 |
| 348 | 20241210 | 131200 | 176599946500 | 289000 | 290000 | 290000 | 288500 | 1110 |
| 349 | 20241210 | 131100 | 176278779500 | 290000 | 290500 | 290500 | 290000 | 1322 |
| 350 | 20241210 | 131000 | 175895328000 | 290000 | 290000 | 290500 | 290000 | 282 |
| 351 | 20241210 | 130900 | 175813418500 | 290000 | 290500 | 290500 | 290000 | 121 |
| 352 | 20241210 | 130800 | 175778290000 | 290500 | 290500 | 290500 | 290000 | 384 |
| 353 | 20241210 | 130700 | 175666877000 | 290500 | 290500 | 291000 | 290000 | 225 |
| 354 | 20241210 | 130600 | 175601523500 | 291000 | 290500 | 291000 | 290000 | 541 |
| 355 | 20241210 | 130500 | 175444330500 | 291000 | 291000 | 291000 | 290000 | 455 |
| 356 | 20241210 | 130400 | 175312136500 | 290500 | 290500 | 291000 | 290000 | 594 |
| 357 | 20241210 | 130300 | 175139514500 | 290500 | 289500 | 291000 | 289000 | 5803 |
| 358 | 20241210 | 130200 | 173457808000 | 289500 | 289500 | 289500 | 289000 | 135 |
| 359 | 20241210 | 130100 | 173418758500 | 289500 | 290000 | 290000 | 289500 | 891 |
| 360 | 20241210 | 130000 | 173160797000 | 289500 | 290000 | 290000 | 289000 | 3269 |
| 361 | 20241210 | 125900 | 172214363500 | 290000 | 290000 | 290000 | 289500 | 1515 |
| 362 | 20241210 | 125800 | 171775529500 | 290000 | 290000 | 290000 | 289500 | 981 |
| 363 | 20241210 | 125700 | 171491091500 | 290000 | 290000 | 290000 | 289500 | 608 |
| 364 | 20241210 | 125600 | 171314847500 | 289500 | 289500 | 290000 | 289500 | 446 |
| 365 | 20241210 | 125500 | 171185618000 | 289500 | 289500 | 290000 | 289500 | 444 |
| 366 | 20241210 | 125400 | 171056907000 | 290000 | 290000 | 290000 | 289500 | 926 |
| 367 | 20241210 | 125300 | 170788621000 | 289500 | 290000 | 290000 | 289500 | 341 |
| 368 | 20241210 | 125200 | 170689765000 | 290000 | 289500 | 290000 | 289500 | 886 |
| 369 | 20241210 | 125100 | 170432856500 | 289500 | 290000 | 290500 | 289500 | 3043 |
| 370 | 20241210 | 125000 | 169550830000 | 290000 | 289500 | 290000 | 289000 | 2123 |
| 371 | 20241210 | 124900 | 168935912000 | 289500 | 289000 | 289500 | 288500 | 2365 |
| 372 | 20241210 | 124800 | 168252156500 | 288500 | 288000 | 289000 | 288000 | 1976 |
| 373 | 20241210 | 124700 | 167682094500 | 288000 | 288500 | 288500 | 288000 | 440 |
| 374 | 20241210 | 124600 | 167555232500 | 288500 | 288500 | 288500 | 288000 | 418 |
| 375 | 20241210 | 124500 | 167434767500 | 288500 | 288500 | 288500 | 288000 | 308 |
| 376 | 20241210 | 124400 | 167345950000 | 288500 | 288000 | 288500 | 287500 | 1515 |
| 377 | 20241210 | 124300 | 166909555500 | 287500 | 287500 | 288000 | 287500 | 461 |
| 378 | 20241210 | 124200 | 166776892000 | 287500 | 287000 | 288000 | 287000 | 2089 |
| 379 | 20241210 | 124100 | 166176617000 | 287000 | 287000 | 287000 | 286500 | 340 |
| 380 | 20241210 | 124000 | 166079059500 | 287000 | 287000 | 287000 | 286500 | 274 |
| 381 | 20241210 | 123900 | 166000423500 | 287000 | 286000 | 287000 | 286000 | 595 |
| 382 | 20241210 | 123800 | 165829916000 | 286500 | 286000 | 286500 | 285500 | 892 |
| 383 | 20241210 | 123700 | 165574576000 | 286000 | 285500 | 286000 | 285500 | 1107 |
| 384 | 20241210 | 123600 | 165257974500 | 286000 | 286000 | 286000 | 285500 | 628 |
| 385 | 20241210 | 123500 | 165078409500 | 286000 | 285500 | 286000 | 285500 | 139 |
| 386 | 20241210 | 123400 | 165038679500 | 285500 | 285500 | 285500 | 285000 | 675 |
| 387 | 20241210 | 123300 | 164846043000 | 285500 | 285500 | 286000 | 285000 | 1048 |
| 388 | 20241210 | 123200 | 164546840000 | 286000 | 284500 | 286000 | 284000 | 3198 |
| 389 | 20241210 | 123100 | 163635504000 | 284500 | 284000 | 284500 | 284000 | 550 |
| 390 | 20241210 | 123000 | 163479161500 | 284000 | 284000 | 284500 | 284000 | 352 |
| 391 | 20241210 | 122900 | 163379180000 | 284000 | 284000 | 284500 | 284000 | 423 |
| 392 | 20241210 | 122800 | 163259033000 | 284000 | 284500 | 284500 | 284000 | 363 |
| 393 | 20241210 | 122700 | 163155923000 | 284000 | 285000 | 285000 | 284000 | 621 |
| 394 | 20241210 | 122600 | 162979277500 | 284500 | 284500 | 285000 | 284500 | 212 |
| 395 | 20241210 | 122500 | 162918940500 | 284500 | 285000 | 285000 | 284500 | 336 |
| 396 | 20241210 | 122400 | 162823327000 | 285000 | 285000 | 285000 | 284500 | 137 |
| 397 | 20241210 | 122300 | 162784311000 | 285000 | 285000 | 285000 | 284500 | 1146 |
| 398 | 20241210 | 122200 | 162458227500 | 285000 | 285000 | 285000 | 284500 | 176 |
| 399 | 20241210 | 122100 | 162408091500 | 285000 | 285500 | 285500 | 284500 | 1260 |
| 400 | 20241210 | 122000 | 162048994000 | 285000 | 285000 | 285500 | 285000 | 81 |
| 401 | 20241210 | 121900 | 162025885000 | 285000 | 285500 | 285500 | 285000 | 405 |
| 402 | 20241210 | 121800 | 161910336000 | 285000 | 285500 | 286000 | 285000 | 1130 |
| 403 | 20241210 | 121700 | 161587698500 | 285500 | 285500 | 286000 | 285500 | 847 |
| 404 | 20241210 | 121600 | 161345834000 | 286000 | 286000 | 286000 | 285500 | 275 |
| 405 | 20241210 | 121500 | 161267206000 | 286000 | 285000 | 286000 | 284500 | 2574 |
| 406 | 20241210 | 121400 | 160532887000 | 285000 | 284500 | 285000 | 284500 | 172 |
| 407 | 20241210 | 121300 | 160483894000 | 284500 | 285000 | 285000 | 284500 | 790 |
| 408 | 20241210 | 121200 | 160258850500 | 284500 | 284500 | 285000 | 284500 | 300 |
| 409 | 20241210 | 121100 | 160173410000 | 284500 | 285000 | 285000 | 284500 | 289 |
| 410 | 20241210 | 121000 | 160091093500 | 285000 | 285000 | 285000 | 284500 | 470 |
| 411 | 20241210 | 120900 | 159957182000 | 285000 | 284500 | 285000 | 284500 | 174 |
| 412 | 20241210 | 120800 | 159907625500 | 284500 | 285000 | 285000 | 284500 | 281 |
| 413 | 20241210 | 120700 | 159827632000 | 285000 | 285000 | 285000 | 284500 | 357 |
| 414 | 20241210 | 120600 | 159725910500 | 285000 | 285000 | 285000 | 284500 | 117 |
| 415 | 20241210 | 120500 | 159692578000 | 284500 | 285000 | 285000 | 284500 | 526 |
| 416 | 20241210 | 120400 | 159542734500 | 285000 | 285000 | 285000 | 284500 | 908 |
| 417 | 20241210 | 120300 | 159283978500 | 285000 | 285000 | 285000 | 284500 | 308 |
| 418 | 20241210 | 120200 | 159196222000 | 285000 | 284500 | 285000 | 284500 | 915 |
| 419 | 20241210 | 120100 | 158935838500 | 284500 | 284500 | 284500 | 284000 | 324 |
| 420 | 20241210 | 120000 | 158843743500 | 284000 | 284500 | 284500 | 284000 | 115 |
| 421 | 20241210 | 115900 | 158811050500 | 284500 | 284500 | 284500 | 284000 | 183 |
| 422 | 20241210 | 115800 | 158759033000 | 284500 | 283500 | 284500 | 283500 | 1473 |
| 423 | 20241210 | 115700 | 158340707000 | 283500 | 283500 | 284000 | 283500 | 711 |
| 424 | 20241210 | 115600 | 158139044500 | 284000 | 284000 | 284500 | 284000 | 405 |
| 425 | 20241210 | 115500 | 158024023500 | 284500 | 284500 | 284500 | 284000 | 151 |
| 426 | 20241210 | 115400 | 157981119500 | 284500 | 283500 | 285000 | 283500 | 2102 |
| 427 | 20241210 | 115300 | 157384332000 | 283500 | 284000 | 284500 | 283500 | 1304 |
| 428 | 20241210 | 115200 | 157014162500 | 284000 | 284500 | 285000 | 284000 | 1371 |
| 429 | 20241210 | 115100 | 156624447000 | 284500 | 285000 | 285000 | 284500 | 521 |
| 430 | 20241210 | 115000 | 156476188500 | 285000 | 285000 | 285000 | 284500 | 397 |
| 431 | 20241210 | 114900 | 156363178000 | 285000 | 284500 | 285000 | 284500 | 227 |
| 432 | 20241210 | 114800 | 156298508000 | 285000 | 285500 | 285500 | 285000 | 1038 |
| 433 | 20241210 | 114700 | 156002643500 | 285500 | 285500 | 285500 | 285000 | 207 |
| 434 | 20241210 | 114600 | 155943560000 | 285500 | 285500 | 286000 | 285000 | 814 |
| 435 | 20241210 | 114500 | 155711181000 | 286000 | 285500 | 286000 | 285000 | 571 |
| 436 | 20241210 | 114400 | 155548127500 | 285000 | 285500 | 285500 | 285000 | 177 |
| 437 | 20241210 | 114300 | 155497624500 | 285000 | 285500 | 286000 | 285000 | 2580 |
| 438 | 20241210 | 114200 | 154760534500 | 286000 | 285500 | 286000 | 285500 | 294 |
| 439 | 20241210 | 114100 | 154676534000 | 286000 | 285500 | 286000 | 285500 | 252 |
| 440 | 20241210 | 114000 | 154604537500 | 285500 | 286000 | 286000 | 285500 | 188 |
| 441 | 20241210 | 113900 | 154550796000 | 286000 | 285500 | 286000 | 285500 | 544 |
| 442 | 20241210 | 113800 | 154395259000 | 286000 | 285500 | 286000 | 285000 | 653 |
| 443 | 20241210 | 113700 | 154208871000 | 285500 | 284500 | 285500 | 284500 | 3929 |
| 444 | 20241210 | 113600 | 153088889000 | 284500 | 284500 | 285000 | 284500 | 598 |
| 445 | 20241210 | 113500 | 152918617500 | 285000 | 285000 | 285500 | 284500 | 947 |
| 446 | 20241210 | 113400 | 152648736500 | 285000 | 285500 | 285500 | 285000 | 1244 |
| 447 | 20241210 | 113300 | 152294161500 | 285000 | 285500 | 285500 | 285000 | 516 |
| 448 | 20241210 | 113200 | 152147019500 | 285000 | 285000 | 285500 | 285000 | 194 |
| 449 | 20241210 | 113100 | 152091670500 | 285000 | 285000 | 285500 | 285000 | 189 |
| 450 | 20241210 | 113000 | 152037758500 | 285500 | 285500 | 285500 | 285000 | 162 |
| 451 | 20241210 | 112900 | 151991538500 | 285500 | 285000 | 285500 | 285000 | 1239 |
| 452 | 20241210 | 112800 | 151638413000 | 285000 | 285000 | 285500 | 285000 | 1534 |
| 453 | 20241210 | 112700 | 151201143500 | 285000 | 286000 | 286000 | 285000 | 1887 |
| 454 | 20241210 | 112600 | 150662602000 | 286000 | 286000 | 286500 | 285500 | 1637 |
| 455 | 20241210 | 112500 | 150194485000 | 286000 | 286500 | 286500 | 286000 | 566 |
| 456 | 20241210 | 112400 | 150032550500 | 286500 | 286500 | 287000 | 286500 | 717 |
| 457 | 20241210 | 112300 | 149827105000 | 287000 | 286500 | 287000 | 286500 | 351 |
| 458 | 20241210 | 112200 | 149726517500 | 286500 | 287000 | 287500 | 286500 | 1761 |
| 459 | 20241210 | 112100 | 149221559500 | 287000 | 287000 | 287500 | 287000 | 543 |
| 460 | 20241210 | 112000 | 149065668500 | 287000 | 287000 | 287500 | 287000 | 312 |
| 461 | 20241210 | 111900 | 148976088000 | 287500 | 287000 | 287500 | 287000 | 421 |
| 462 | 20241210 | 111800 | 148855201000 | 287500 | 287000 | 287500 | 287000 | 381 |
| 463 | 20241210 | 111700 | 148745823500 | 287000 | 287000 | 287500 | 287000 | 217 |
| 464 | 20241210 | 111600 | 148683525500 | 287500 | 287000 | 287500 | 287000 | 440 |
| 465 | 20241210 | 111500 | 148557204500 | 287500 | 287500 | 287500 | 286500 | 749 |
| 466 | 20241210 | 111400 | 148342304500 | 287500 | 287500 | 287500 | 287000 | 554 |
| 467 | 20241210 | 111300 | 148183094000 | 288000 | 287500 | 288000 | 287500 | 939 |
| 468 | 20241210 | 111200 | 147913045500 | 288000 | 288500 | 288500 | 287500 | 662 |
| 469 | 20241210 | 111100 | 147722395000 | 288500 | 288000 | 288500 | 288000 | 384 |
| 470 | 20241210 | 111000 | 147611748000 | 288000 | 288000 | 288500 | 287500 | 1202 |
| 471 | 20241210 | 110900 | 147265475500 | 288000 | 287000 | 288000 | 286500 | 3060 |
| 472 | 20241210 | 110800 | 146386837500 | 286500 | 286500 | 287000 | 286000 | 1311 |
| 473 | 20241210 | 110700 | 146011282500 | 286500 | 287000 | 287000 | 286000 | 1115 |
| 474 | 20241210 | 110600 | 145691826000 | 286500 | 287000 | 287500 | 286500 | 633 |
| 475 | 20241210 | 110500 | 145510138000 | 287000 | 286000 | 287500 | 286000 | 1679 |
| 476 | 20241210 | 110400 | 145028671500 | 286000 | 287000 | 287000 | 286000 | 1516 |
| 477 | 20241210 | 110300 | 144594332000 | 286500 | 287000 | 287500 | 286500 | 1806 |
| 478 | 20241210 | 110200 | 144075926000 | 287500 | 288000 | 288500 | 287500 | 1998 |
| 479 | 20241210 | 110100 | 143500875500 | 288000 | 288000 | 288500 | 288000 | 306 |
| 480 | 20241210 | 110000 | 143412719000 | 288000 | 288500 | 288500 | 288000 | 1342 |
| 481 | 20241210 | 105900 | 143025896000 | 288000 | 287500 | 288500 | 287500 | 2059 |
| 482 | 20241210 | 105800 | 142432768000 | 287500 | 287500 | 288000 | 287000 | 1643 |
| 483 | 20241210 | 105700 | 141960333500 | 287500 | 289000 | 289000 | 287500 | 1955 |
| 484 | 20241210 | 105600 | 141396982500 | 288500 | 289000 | 289500 | 288500 | 619 |
| 485 | 20241210 | 105500 | 141218259000 | 289000 | 289500 | 290000 | 289000 | 1978 |
| 486 | 20241210 | 105400 | 140646174000 | 290000 | 289000 | 290000 | 289000 | 1845 |
| 487 | 20241210 | 105300 | 140112449500 | 289000 | 289000 | 289500 | 289000 | 1085 |
| 488 | 20241210 | 105200 | 139798546000 | 289500 | 289500 | 289500 | 289000 | 986 |
| 489 | 20241210 | 105100 | 139513282500 | 289500 | 290500 | 290500 | 289500 | 2011 |
| 490 | 20241210 | 105000 | 138930067500 | 290500 | 290500 | 290500 | 290000 | 428 |
| 491 | 20241210 | 104900 | 138805891500 | 290000 | 290500 | 290500 | 290000 | 286 |
| 492 | 20241210 | 104800 | 138722889500 | 290000 | 289500 | 290500 | 289500 | 1255 |
| 493 | 20241210 | 104700 | 138359020500 | 289500 | 291000 | 291000 | 289500 | 6717 |
| 494 | 20241210 | 104600 | 136410224000 | 290500 | 290500 | 291000 | 290500 | 1751 |
| 495 | 20241210 | 104500 | 135901225500 | 291000 | 291000 | 291000 | 290000 | 1257 |
| 496 | 20241210 | 104400 | 135536048500 | 291000 | 290000 | 291000 | 290000 | 1257 |
| 497 | 20241210 | 104300 | 135170986500 | 290500 | 291000 | 291000 | 290000 | 2587 |
| 498 | 20241210 | 104200 | 134419370500 | 290000 | 290500 | 291000 | 289500 | 1938 |
| 499 | 20241210 | 104100 | 133855976000 | 290500 | 290500 | 292000 | 289500 | 6448 |
| 500 | 20241210 | 104000 | 131981648500 | 290500 | 290000 | 290500 | 288500 | 6935 |
| 501 | 20241210 | 103900 | 129975349500 | 290000 | 289500 | 290000 | 289500 | 2012 |
| 502 | 20241210 | 103800 | 129392629000 | 289500 | 289000 | 290000 | 289000 | 3606 |
| 503 | 20241210 | 103700 | 128348828000 | 289000 | 289500 | 289500 | 288500 | 1917 |
| 504 | 20241210 | 103600 | 127794921000 | 289500 | 289500 | 289500 | 289000 | 1494 |
| 505 | 20241210 | 103500 | 127363074500 | 289500 | 289500 | 289500 | 288500 | 4203 |
| 506 | 20241210 | 103400 | 126148498000 | 289500 | 290000 | 290500 | 289000 | 3406 |
| 507 | 20241210 | 103300 | 125161236500 | 289500 | 290000 | 290000 | 289500 | 2500 |
| 508 | 20241210 | 103200 | 124436826000 | 290000 | 290500 | 291000 | 289000 | 7388 |
| 509 | 20241210 | 103100 | 122293011500 | 290500 | 289500 | 291000 | 289500 | 5815 |
| 510 | 20241210 | 103000 | 120606419500 | 290000 | 289500 | 290000 | 289000 | 3086 |
| 511 | 20241210 | 102900 | 119713095500 | 289000 | 289500 | 290000 | 289000 | 6038 |
| 512 | 20241210 | 102800 | 117966681000 | 289500 | 289000 | 289500 | 288500 | 4706 |
| 513 | 20241210 | 102700 | 116605883000 | 288500 | 287000 | 289000 | 286500 | 6148 |
| 514 | 20241210 | 102600 | 114837251500 | 287000 | 287000 | 287500 | 286500 | 4443 |
| 515 | 20241210 | 102500 | 113562006000 | 287000 | 286000 | 287000 | 285500 | 5368 |
| 516 | 20241210 | 102400 | 112025182000 | 286000 | 285500 | 286000 | 285500 | 1863 |
| 517 | 20241210 | 102300 | 111492615000 | 286000 | 285000 | 286000 | 284500 | 2858 |
| 518 | 20241210 | 102200 | 110676994000 | 285000 | 284500 | 285500 | 283500 | 8095 |
| 519 | 20241210 | 102100 | 108373914000 | 284500 | 283500 | 285000 | 283500 | 3170 |
| 520 | 20241210 | 102000 | 107472624500 | 284000 | 284000 | 284000 | 283500 | 1828 |
| 521 | 20241210 | 101900 | 106953587500 | 284000 | 283500 | 284000 | 283000 | 1398 |
| 522 | 20241210 | 101800 | 106557239500 | 283500 | 283500 | 283500 | 283000 | 3423 |
| 523 | 20241210 | 101700 | 105587172000 | 283000 | 284000 | 284000 | 282500 | 2169 |
| 524 | 20241210 | 101600 | 104972488500 | 284000 | 282500 | 284000 | 282000 | 6453 |
| 525 | 20241210 | 101500 | 103145127500 | 282500 | 282000 | 282500 | 281000 | 2610 |
| 526 | 20241210 | 101400 | 102410295000 | 281500 | 282000 | 283000 | 281500 | 7441 |
| 527 | 20241210 | 101300 | 100310252000 | 282000 | 280500 | 282000 | 280500 | 8108 |
| 528 | 20241210 | 101200 | 98028689000 | 281000 | 280500 | 281000 | 280000 | 1773 |
| 529 | 20241210 | 101100 | 97531047500 | 280000 | 280500 | 281000 | 280000 | 3351 |
| 530 | 20241210 | 101000 | 96591848000 | 280500 | 280000 | 281000 | 280000 | 4301 |
| 531 | 20241210 | 100900 | 95385229500 | 280500 | 280000 | 280500 | 279500 | 4156 |
| 532 | 20241210 | 100800 | 94221277500 | 280000 | 279000 | 280000 | 279000 | 2068 |
| 533 | 20241210 | 100700 | 93643109500 | 279000 | 280000 | 280000 | 279000 | 1995 |
| 534 | 20241210 | 100600 | 93085088500 | 280000 | 280000 | 280500 | 279000 | 15447 |
| 535 | 20241210 | 100500 | 88764007000 | 279500 | 278500 | 280000 | 278000 | 5209 |
| 536 | 20241210 | 100400 | 87310606500 | 278500 | 276500 | 278500 | 276500 | 3572 |
| 537 | 20241210 | 100300 | 86318942500 | 276500 | 277500 | 277500 | 276500 | 1529 |
| 538 | 20241210 | 100200 | 85895376500 | 277500 | 277500 | 278000 | 277000 | 940 |
| 539 | 20241210 | 100100 | 85634511000 | 277500 | 277500 | 278000 | 277500 | 1390 |
| 540 | 20241210 | 100000 | 85248413500 | 277500 | 277000 | 278000 | 276500 | 3150 |
| 541 | 20241210 | 095900 | 84374700000 | 277000 | 276000 | 277000 | 275000 | 3002 |
| 542 | 20241210 | 095800 | 83546588000 | 275500 | 275000 | 275500 | 274500 | 2769 |
| 543 | 20241210 | 095700 | 82784523000 | 275000 | 274500 | 275000 | 274000 | 2460 |
| 544 | 20241210 | 095600 | 82109565500 | 274000 | 275000 | 275000 | 274000 | 1953 |
| 545 | 20241210 | 095500 | 81573415000 | 275000 | 275500 | 276000 | 274500 | 3600 |
| 546 | 20241210 | 095400 | 80582504500 | 276000 | 276000 | 276000 | 275500 | 732 |
| 547 | 20241210 | 095300 | 80380675000 | 276000 | 276000 | 276500 | 275500 | 790 |
| 548 | 20241210 | 095200 | 80162626000 | 276000 | 276000 | 276500 | 275500 | 1358 |
| 549 | 20241210 | 095100 | 79787740500 | 276500 | 276000 | 276500 | 275500 | 696 |
| 550 | 20241210 | 095000 | 79595731500 | 275500 | 275500 | 276000 | 275000 | 929 |
| 551 | 20241210 | 094900 | 79339718500 | 275500 | 275000 | 276000 | 275000 | 1898 |
| 552 | 20241210 | 094800 | 78817078500 | 275500 | 275000 | 276500 | 275000 | 3293 |
| 553 | 20241210 | 094700 | 77909189000 | 275000 | 275500 | 275500 | 274500 | 3022 |
| 554 | 20241210 | 094600 | 77078026000 | 275000 | 275500 | 275500 | 274500 | 2196 |
| 555 | 20241210 | 094500 | 76474225000 | 275500 | 277000 | 277500 | 275000 | 4413 |
| 556 | 20241210 | 094400 | 75254759500 | 277000 | 277500 | 277500 | 277000 | 2140 |
| 557 | 20241210 | 094300 | 74661705000 | 277500 | 280000 | 280500 | 277500 | 10172 |
| 558 | 20241210 | 094200 | 71823625000 | 280000 | 280500 | 280500 | 280000 | 2078 |
| 559 | 20241210 | 094100 | 71240975000 | 280500 | 280000 | 280500 | 279500 | 2623 |
| 560 | 20241210 | 094000 | 70506451000 | 280000 | 279500 | 280000 | 279000 | 2024 |
| 561 | 20241210 | 093900 | 69940763000 | 279500 | 279000 | 279500 | 278500 | 1945 |
| 562 | 20241210 | 093800 | 69398056500 | 279000 | 279000 | 279000 | 278500 | 1726 |
| 563 | 20241210 | 093700 | 68916554500 | 278500 | 279000 | 279000 | 278500 | 724 |
| 564 | 20241210 | 093600 | 68714640000 | 278500 | 278000 | 279000 | 278000 | 2450 |
| 565 | 20241210 | 093500 | 68032863000 | 278000 | 279500 | 279500 | 277500 | 6132 |
| 566 | 20241210 | 093400 | 66322807500 | 279500 | 278000 | 279500 | 278000 | 6046 |
| 567 | 20241210 | 093300 | 64638504000 | 278500 | 278000 | 278500 | 278000 | 2744 |
| 568 | 20241210 | 093200 | 63874860500 | 278500 | 277500 | 278500 | 277000 | 2115 |
| 569 | 20241210 | 093100 | 63287337000 | 277500 | 278000 | 278500 | 277500 | 4482 |
| 570 | 20241210 | 093000 | 62041166500 | 278000 | 277000 | 278000 | 276500 | 2394 |
| 571 | 20241210 | 092900 | 61377235500 | 276500 | 275000 | 277000 | 275000 | 3073 |
| 572 | 20241210 | 092800 | 60528602500 | 275000 | 274500 | 275500 | 274000 | 3373 |
| 573 | 20241210 | 092700 | 59601400000 | 274500 | 273000 | 275000 | 273000 | 2692 |
| 574 | 20241210 | 092600 | 58863688000 | 273500 | 272500 | 274000 | 272500 | 2650 |
| 575 | 20241210 | 092500 | 58139503500 | 272500 | 271000 | 273000 | 270500 | 5549 |
| 576 | 20241210 | 092400 | 56633394500 | 271000 | 270500 | 271500 | 270000 | 8647 |
| 577 | 20241210 | 092300 | 54291954500 | 270500 | 272500 | 273000 | 270000 | 13111 |
| 578 | 20241210 | 092200 | 50738712500 | 272500 | 273000 | 273000 | 272000 | 2803 |
| 579 | 20241210 | 092100 | 49974794500 | 273000 | 272500 | 273500 | 272000 | 5261 |
| 580 | 20241210 | 092000 | 48541137500 | 272500 | 273000 | 273000 | 272000 | 6680 |
| 581 | 20241210 | 091900 | 46721675000 | 273000 | 272000 | 273500 | 272000 | 6289 |
| 582 | 20241210 | 091800 | 45006805000 | 272500 | 276500 | 276500 | 272000 | 18379 |
| 583 | 20241210 | 091700 | 39962795000 | 276000 | 278000 | 278500 | 276000 | 7120 |
| 584 | 20241210 | 091600 | 37990074500 | 278000 | 279000 | 279500 | 277500 | 8124 |
| 585 | 20241210 | 091500 | 35728292500 | 279000 | 279000 | 279500 | 278500 | 7484 |
| 586 | 20241210 | 091400 | 33640224500 | 279000 | 278500 | 279000 | 278000 | 2080 |
| 587 | 20241210 | 091300 | 33060720000 | 278500 | 278000 | 279000 | 277500 | 11676 |
| 588 | 20241210 | 091200 | 29812106500 | 278000 | 277500 | 278000 | 277500 | 2135 |
| 589 | 20241210 | 091100 | 29219461500 | 278000 | 278000 | 278000 | 277500 | 2327 |
| 590 | 20241210 | 091000 | 28573107000 | 278000 | 278000 | 278500 | 277500 | 5251 |
| 591 | 20241210 | 090900 | 27113516500 | 277500 | 276000 | 278000 | 276000 | 6029 |
| 592 | 20241210 | 090800 | 25444351000 | 276000 | 277500 | 278500 | 275500 | 9735 |
| 593 | 20241210 | 090700 | 22743792000 | 277500 | 278500 | 279000 | 277000 | 6965 |
| 594 | 20241210 | 090600 | 20807427000 | 278000 | 276000 | 279000 | 276000 | 9198 |
| 595 | 20241210 | 090500 | 18252967000 | 276000 | 277500 | 278000 | 276000 | 7680 |
| 596 | 20241210 | 090400 | 16124391500 | 277000 | 278500 | 279000 | 277000 | 6196 |
| 597 | 20241210 | 090300 | 14401161000 | 278500 | 279000 | 279500 | 278000 | 8378 |
| 598 | 20241210 | 090200 | 12063320500 | 279000 | 278000 | 279000 | 277000 | 9223 |
| 599 | 20241210 | 090100 | 9498426500 | 277500 | 278500 | 279500 | 276500 | 8662 |
| 600 | 20241210 | 090000 | 7089281500 | 278500 | 279000 | 281000 | 277500 | 25254 |