33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 3 | 20241202 | 183600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 4 | 20241202 | 183500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 5 | 20241202 | 183400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 6 | 20241202 | 183300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 7 | 20241202 | 183200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 8 | 20241202 | 183100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 9 | 20241202 | 183000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 10 | 20241202 | 182900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 11 | 20241202 | 182800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 12 | 20241202 | 182700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 13 | 20241202 | 182600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 14 | 20241202 | 182500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 15 | 20241202 | 182400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 16 | 20241202 | 182300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 17 | 20241202 | 182200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 18 | 20241202 | 182100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 19 | 20241202 | 182000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 20 | 20241202 | 181900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 21 | 20241202 | 181800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 22 | 20241202 | 181700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 23 | 20241202 | 181600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 24 | 20241202 | 181500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 25 | 20241202 | 181400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 26 | 20241202 | 181300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 27 | 20241202 | 181200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 28 | 20241202 | 181100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 29 | 20241202 | 181000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 30 | 20241202 | 180900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 31 | 20241202 | 180800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 32 | 20241202 | 180700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 33 | 20241202 | 180600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 34 | 20241202 | 180500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 35 | 20241202 | 180400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 36 | 20241202 | 180300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 37 | 20241202 | 180200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 38 | 20241202 | 180100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 39 | 20241202 | 180000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 40 | 20241202 | 175900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 41 | 20241202 | 175800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 42 | 20241202 | 175700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 43 | 20241202 | 175600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 44 | 20241202 | 175500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 45 | 20241202 | 175400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 46 | 20241202 | 175300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 47 | 20241202 | 175200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 48 | 20241202 | 175100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 49 | 20241202 | 175000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 50 | 20241202 | 174900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 51 | 20241202 | 174800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 52 | 20241202 | 174700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 53 | 20241202 | 174600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 54 | 20241202 | 174500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 55 | 20241202 | 174400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 56 | 20241202 | 174300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 57 | 20241202 | 174200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 58 | 20241202 | 174100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 59 | 20241202 | 174000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 60 | 20241202 | 173900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 61 | 20241202 | 173800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 62 | 20241202 | 173700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 63 | 20241202 | 173600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 64 | 20241202 | 173500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 65 | 20241202 | 173400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 66 | 20241202 | 173300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 67 | 20241202 | 173200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 68 | 20241202 | 173100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 69 | 20241202 | 173000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 70 | 20241202 | 172900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 71 | 20241202 | 172800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 72 | 20241202 | 172700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 73 | 20241202 | 172600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 74 | 20241202 | 172500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 75 | 20241202 | 172400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 76 | 20241202 | 172300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 77 | 20241202 | 172200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 78 | 20241202 | 172100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 79 | 20241202 | 172000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 80 | 20241202 | 171900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 81 | 20241202 | 171800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 82 | 20241202 | 171700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 83 | 20241202 | 171600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 84 | 20241202 | 171500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 85 | 20241202 | 171400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 86 | 20241202 | 171300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 87 | 20241202 | 171200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 88 | 20241202 | 171100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 89 | 20241202 | 171000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 90 | 20241202 | 170900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 91 | 20241202 | 170800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 92 | 20241202 | 170700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 93 | 20241202 | 170600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 94 | 20241202 | 170500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 95 | 20241202 | 170400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 96 | 20241202 | 170300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 97 | 20241202 | 170200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 98 | 20241202 | 170100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 99 | 20241202 | 170000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 100 | 20241202 | 165900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 101 | 20241202 | 165800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 102 | 20241202 | 165700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 103 | 20241202 | 165600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 104 | 20241202 | 165500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 105 | 20241202 | 165400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 106 | 20241202 | 165300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 107 | 20241202 | 165200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 108 | 20241202 | 165100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 109 | 20241202 | 165000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 110 | 20241202 | 164900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 111 | 20241202 | 164800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 112 | 20241202 | 164700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 113 | 20241202 | 164600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 114 | 20241202 | 164500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 115 | 20241202 | 164400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 116 | 20241202 | 164300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 117 | 20241202 | 164200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 118 | 20241202 | 164100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 119 | 20241202 | 164000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 120 | 20241202 | 163900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 121 | 20241202 | 163800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 122 | 20241202 | 163700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 123 | 20241202 | 163600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 124 | 20241202 | 163500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 125 | 20241202 | 163400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 126 | 20241202 | 163300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 127 | 20241202 | 163200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 128 | 20241202 | 163100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 129 | 20241202 | 163000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 130 | 20241202 | 162900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 131 | 20241202 | 162800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 132 | 20241202 | 162700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 133 | 20241202 | 162600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 134 | 20241202 | 162500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 135 | 20241202 | 162400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 136 | 20241202 | 162300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 137 | 20241202 | 162200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 138 | 20241202 | 162100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 139 | 20241202 | 162000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 140 | 20241202 | 161900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 141 | 20241202 | 161800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 142 | 20241202 | 161700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 143 | 20241202 | 161600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 144 | 20241202 | 161500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 145 | 20241202 | 161400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 146 | 20241202 | 161300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 147 | 20241202 | 161200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 148 | 20241202 | 161100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 149 | 20241202 | 161000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 150 | 20241202 | 160900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 151 | 20241202 | 160800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 152 | 20241202 | 160700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 153 | 20241202 | 160600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 154 | 20241202 | 160500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 155 | 20241202 | 160400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 156 | 20241202 | 160300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 157 | 20241202 | 160200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 158 | 20241202 | 160100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 159 | 20241202 | 160000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 160 | 20241202 | 155900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 161 | 20241202 | 155800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 162 | 20241202 | 155700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 163 | 20241202 | 155600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 164 | 20241202 | 155500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 165 | 20241202 | 155400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 166 | 20241202 | 155300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 167 | 20241202 | 155200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 168 | 20241202 | 155100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 169 | 20241202 | 155000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 170 | 20241202 | 154900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 171 | 20241202 | 154800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 172 | 20241202 | 154700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 173 | 20241202 | 154600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 174 | 20241202 | 154500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 175 | 20241202 | 154400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 176 | 20241202 | 154300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 177 | 20241202 | 154200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 178 | 20241202 | 154100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 179 | 20241202 | 154000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 180 | 20241202 | 153900 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 181 | 20241202 | 153800 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 182 | 20241202 | 153700 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 183 | 20241202 | 153600 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20241202 | 153500 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 185 | 20241202 | 153400 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20241202 | 153300 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20241202 | 153200 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20241202 | 153100 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20241202 | 153000 | 4050936500 | 236000 | 236000 | 236000 | 236000 | 1502 |
| 190 | 20241202 | 152900 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 191 | 20241202 | 152800 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 192 | 20241202 | 152700 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 193 | 20241202 | 152600 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 194 | 20241202 | 152500 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 195 | 20241202 | 152400 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 196 | 20241202 | 152300 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 197 | 20241202 | 152200 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 198 | 20241202 | 152100 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 199 | 20241202 | 152000 | 3696464500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 200 | 20241202 | 151900 | 3696464500 | 237000 | 237000 | 237500 | 236500 | 22 |
| 201 | 20241202 | 151800 | 3691251000 | 237000 | 237500 | 237500 | 236500 | 119 |
| 202 | 20241202 | 151700 | 3663096000 | 237500 | 237000 | 237500 | 237000 | 48 |
| 203 | 20241202 | 151600 | 3651714000 | 237000 | 237500 | 237500 | 237000 | 92 |
| 204 | 20241202 | 151500 | 3629903500 | 237000 | 237500 | 237500 | 237000 | 6 |
| 205 | 20241202 | 151400 | 3628479500 | 237500 | 237000 | 237500 | 237000 | 15 |
| 206 | 20241202 | 151300 | 3624917500 | 237000 | 237000 | 237500 | 237000 | 25 |
| 207 | 20241202 | 151200 | 3618985500 | 237000 | 237000 | 237000 | 236500 | 16 |
| 208 | 20241202 | 151100 | 3615195000 | 236500 | 237000 | 237000 | 236500 | 39 |
| 209 | 20241202 | 151000 | 3605952500 | 237000 | 237500 | 237500 | 237000 | 65 |
| 210 | 20241202 | 150900 | 3590547000 | 237500 | 237500 | 237500 | 237500 | 44 |
| 211 | 20241202 | 150800 | 3580097000 | 238000 | 237500 | 238000 | 237500 | 15 |
| 212 | 20241202 | 150700 | 3576528500 | 237500 | 237500 | 238000 | 237500 | 35 |
| 213 | 20241202 | 150600 | 3568210500 | 237500 | 237500 | 237500 | 237500 | 16 |
| 214 | 20241202 | 150500 | 3564410500 | 238000 | 238000 | 238000 | 238000 | 14 |
| 215 | 20241202 | 150400 | 3561078500 | 238000 | 237500 | 238000 | 237000 | 25 |
| 216 | 20241202 | 150300 | 3555150000 | 237000 | 238500 | 238500 | 237000 | 294 |
| 217 | 20241202 | 150200 | 3485286000 | 238500 | 238500 | 238500 | 238500 | 15 |
| 218 | 20241202 | 150100 | 3481708500 | 238000 | 238500 | 238500 | 238000 | 18 |
| 219 | 20241202 | 150000 | 3477417500 | 238500 | 238500 | 238500 | 238000 | 22 |
| 220 | 20241202 | 145900 | 3472171500 | 238000 | 238500 | 238500 | 238000 | 17 |
| 221 | 20241202 | 145800 | 3468117500 | 238500 | 238500 | 238500 | 238500 | 6 |
| 222 | 20241202 | 145700 | 3466686500 | 238000 | 238000 | 238500 | 238000 | 18 |
| 223 | 20241202 | 145600 | 3462395000 | 238500 | 238500 | 238500 | 238500 | 14 |
| 224 | 20241202 | 145500 | 3459056000 | 238500 | 238000 | 238500 | 238000 | 18 |
| 225 | 20241202 | 145400 | 3454764000 | 238000 | 238500 | 238500 | 238000 | 17 |
| 226 | 20241202 | 145300 | 3450711000 | 238500 | 238000 | 238500 | 238000 | 28 |
| 227 | 20241202 | 145200 | 3444044000 | 238500 | 238000 | 238500 | 238000 | 14 |
| 228 | 20241202 | 145100 | 3440706500 | 238500 | 238500 | 238500 | 238000 | 19 |
| 229 | 20241202 | 145000 | 3436177500 | 238500 | 238500 | 238500 | 238000 | 16 |
| 230 | 20241202 | 144900 | 3432362500 | 238500 | 238500 | 238500 | 238000 | 18 |
| 231 | 20241202 | 144800 | 3428072000 | 238500 | 238500 | 238500 | 238000 | 33 |
| 232 | 20241202 | 144700 | 3420210500 | 238500 | 238500 | 238500 | 238500 | 4 |
| 233 | 20241202 | 144600 | 3419256500 | 238000 | 238500 | 238500 | 238000 | 21 |
| 234 | 20241202 | 144500 | 3414249500 | 238500 | 238500 | 238500 | 238500 | 13 |
| 235 | 20241202 | 144400 | 3411149000 | 238000 | 238500 | 238500 | 238000 | 16 |
| 236 | 20241202 | 144300 | 3407334500 | 238500 | 238500 | 238500 | 238000 | 21 |
| 237 | 20241202 | 144200 | 3402330000 | 238500 | 238000 | 238500 | 238000 | 24 |
| 238 | 20241202 | 144100 | 3396616000 | 238500 | 238500 | 238500 | 238000 | 13 |
| 239 | 20241202 | 144000 | 3393516000 | 238000 | 238000 | 238500 | 238000 | 42 |
| 240 | 20241202 | 143900 | 3383514500 | 238000 | 238000 | 238000 | 238000 | 27 |
| 241 | 20241202 | 143800 | 3377088500 | 238000 | 237500 | 238000 | 237500 | 17 |
| 242 | 20241202 | 143700 | 3373043000 | 238000 | 238000 | 238000 | 238000 | 13 |
| 243 | 20241202 | 143600 | 3369949000 | 238000 | 238500 | 238500 | 238000 | 65 |
| 244 | 20241202 | 143500 | 3354478500 | 238500 | 238000 | 238500 | 238000 | 16 |
| 245 | 20241202 | 143400 | 3350663500 | 238000 | 238500 | 238500 | 238000 | 30 |
| 246 | 20241202 | 143300 | 3343517500 | 238500 | 238500 | 238500 | 238500 | 13 |
| 247 | 20241202 | 143200 | 3340417000 | 238500 | 238500 | 239000 | 238500 | 38 |
| 248 | 20241202 | 143100 | 3331353500 | 238500 | 238500 | 238500 | 238000 | 46 |
| 249 | 20241202 | 143000 | 3320383000 | 238500 | 238500 | 238500 | 238000 | 9 |
| 250 | 20241202 | 142900 | 3318238000 | 238500 | 238500 | 238500 | 238500 | 16 |
| 251 | 20241202 | 142800 | 3314422000 | 238500 | 238500 | 238500 | 238000 | 16 |
| 252 | 20241202 | 142700 | 3310606500 | 238500 | 238500 | 238500 | 238500 | 13 |
| 253 | 20241202 | 142600 | 3307506000 | 238500 | 238000 | 238500 | 238000 | 15 |
| 254 | 20241202 | 142500 | 3303929000 | 238500 | 238500 | 238500 | 238500 | 5 |
| 255 | 20241202 | 142400 | 3302736500 | 238500 | 238500 | 238500 | 238500 | 16 |
| 256 | 20241202 | 142300 | 3298920500 | 238500 | 238500 | 238500 | 238500 | 11 |
| 257 | 20241202 | 142200 | 3296297000 | 238500 | 238500 | 238500 | 238000 | 46 |
| 258 | 20241202 | 142100 | 3285326500 | 238500 | 239000 | 239000 | 238500 | 28 |
| 259 | 20241202 | 142000 | 3278642500 | 239000 | 238500 | 239000 | 238500 | 13 |
| 260 | 20241202 | 141900 | 3275540500 | 238500 | 238500 | 238500 | 238000 | 22 |
| 261 | 20241202 | 141800 | 3270294000 | 238500 | 238500 | 238500 | 238500 | 42 |
| 262 | 20241202 | 141700 | 3260277000 | 238500 | 239000 | 239000 | 238000 | 29 |
| 263 | 20241202 | 141600 | 3253365000 | 239000 | 238000 | 239000 | 238000 | 21 |
| 264 | 20241202 | 141500 | 3248355500 | 238500 | 238500 | 238500 | 238500 | 13 |
| 265 | 20241202 | 141400 | 3245255000 | 238500 | 239500 | 239500 | 238500 | 87 |
| 266 | 20241202 | 141300 | 3224491500 | 240000 | 239500 | 240000 | 239000 | 57 |
| 267 | 20241202 | 141200 | 3210839500 | 239500 | 239500 | 239500 | 239500 | 13 |
| 268 | 20241202 | 141100 | 3207726000 | 239500 | 239500 | 239500 | 239000 | 21 |
| 269 | 20241202 | 141000 | 3202701500 | 239500 | 239500 | 239500 | 239500 | 68 |
| 270 | 20241202 | 140900 | 3186415500 | 239000 | 239500 | 239500 | 239000 | 14 |
| 271 | 20241202 | 140800 | 3183063000 | 239500 | 239500 | 239500 | 239500 | 2 |
| 272 | 20241202 | 140700 | 3182584000 | 239500 | 239500 | 239500 | 239500 | 13 |
| 273 | 20241202 | 140600 | 3179470500 | 239000 | 239000 | 239500 | 239000 | 23 |
| 274 | 20241202 | 140500 | 3173964500 | 239500 | 239500 | 239500 | 239500 | 14 |
| 275 | 20241202 | 140400 | 3170611500 | 238500 | 239000 | 239500 | 238500 | 59 |
| 276 | 20241202 | 140300 | 3156510500 | 239500 | 239500 | 239500 | 239000 | 17 |
| 277 | 20241202 | 140200 | 3152439500 | 239500 | 239500 | 239500 | 239500 | 8 |
| 278 | 20241202 | 140100 | 3150523500 | 239500 | 239500 | 239500 | 239500 | 14 |
| 279 | 20241202 | 140000 | 3147170500 | 239500 | 239000 | 239500 | 239000 | 13 |
| 280 | 20241202 | 135900 | 3144057500 | 239500 | 239000 | 239500 | 239000 | 31 |
| 281 | 20241202 | 135800 | 3136643500 | 239000 | 239000 | 239000 | 239000 | 14 |
| 282 | 20241202 | 135700 | 3133297500 | 239000 | 239000 | 239000 | 238500 | 54 |
| 283 | 20241202 | 135600 | 3120414500 | 239000 | 239500 | 239500 | 238500 | 34 |
| 284 | 20241202 | 135500 | 3112287500 | 239500 | 239000 | 239500 | 239000 | 94 |
| 285 | 20241202 | 135400 | 3089816500 | 239000 | 239000 | 239000 | 239000 | 45 |
| 286 | 20241202 | 135300 | 3079061500 | 238500 | 239000 | 239000 | 238500 | 16 |
| 287 | 20241202 | 135200 | 3075238000 | 239000 | 239000 | 239000 | 239000 | 12 |
| 288 | 20241202 | 135100 | 3072370000 | 239000 | 239000 | 239000 | 239000 | 49 |
| 289 | 20241202 | 135000 | 3060659000 | 239000 | 239000 | 239000 | 239000 | 14 |
| 290 | 20241202 | 134900 | 3057313000 | 239000 | 239500 | 239500 | 239000 | 55 |
| 291 | 20241202 | 134800 | 3044152000 | 239500 | 239500 | 239500 | 239500 | 16 |
| 292 | 20241202 | 134700 | 3040320000 | 239500 | 239500 | 239500 | 239500 | 15 |
| 293 | 20241202 | 134600 | 3036727500 | 239500 | 239500 | 239500 | 239500 | 40 |
| 294 | 20241202 | 134500 | 3027147500 | 239500 | 239500 | 239500 | 239000 | 36 |
| 295 | 20241202 | 134400 | 3018526000 | 239500 | 239500 | 239500 | 239500 | 15 |
| 296 | 20241202 | 134300 | 3014933500 | 239500 | 239500 | 239500 | 239500 | 14 |
| 297 | 20241202 | 134200 | 3011580500 | 239500 | 239500 | 239500 | 239500 | 16 |
| 298 | 20241202 | 134100 | 3007748500 | 239500 | 240000 | 240000 | 239000 | 177 |
| 299 | 20241202 | 134000 | 2965428000 | 239500 | 240000 | 240000 | 239500 | 20 |
| 300 | 20241202 | 133900 | 2960637000 | 240000 | 239500 | 240000 | 239500 | 16 |
| 301 | 20241202 | 133800 | 2956799500 | 239500 | 239500 | 240000 | 239000 | 179 |
| 302 | 20241202 | 133700 | 2913982500 | 239000 | 240000 | 240000 | 239000 | 103 |
| 303 | 20241202 | 133600 | 2889359500 | 239500 | 239000 | 239500 | 239000 | 107 |
| 304 | 20241202 | 133500 | 2863741500 | 239000 | 239500 | 239500 | 239000 | 66 |
| 305 | 20241202 | 133400 | 2847956000 | 239500 | 239500 | 239500 | 239500 | 1 |
| 306 | 20241202 | 133300 | 2847716500 | 239000 | 239000 | 239500 | 239000 | 137 |
| 307 | 20241202 | 133200 | 2814964500 | 239500 | 238500 | 239500 | 238500 | 214 |
| 308 | 20241202 | 133100 | 2763792500 | 238500 | 238500 | 238500 | 238500 | 20 |
| 309 | 20241202 | 133000 | 2759022500 | 238500 | 238000 | 238500 | 238000 | 65 |
| 310 | 20241202 | 132900 | 2743546500 | 238000 | 238000 | 238000 | 238000 | 1 |
| 311 | 20241202 | 132800 | 2743308500 | 238000 | 238000 | 238000 | 237500 | 29 |
| 312 | 20241202 | 132700 | 2736415500 | 238000 | 238000 | 238500 | 238000 | 25 |
| 313 | 20241202 | 132600 | 2730464500 | 238000 | 238000 | 238500 | 238000 | 210 |
| 314 | 20241202 | 132500 | 2680483500 | 237500 | 237500 | 238000 | 237500 | 43 |
| 315 | 20241202 | 132400 | 2670264000 | 238000 | 238000 | 238000 | 238000 | 11 |
| 316 | 20241202 | 132300 | 2667646000 | 237500 | 238000 | 238000 | 237500 | 11 |
| 317 | 20241202 | 132200 | 2665033000 | 238000 | 238000 | 238000 | 238000 | 12 |
| 318 | 20241202 | 132100 | 2662177000 | 237500 | 237500 | 237500 | 237500 | 93 |
| 319 | 20241202 | 132000 | 2640089500 | 237500 | 237500 | 237500 | 237500 | 65 |
| 320 | 20241202 | 131900 | 2624652000 | 237000 | 236500 | 237000 | 236500 | 65 |
| 321 | 20241202 | 131800 | 2609250500 | 236000 | 237000 | 237000 | 236000 | 87 |
| 322 | 20241202 | 131700 | 2588713500 | 236500 | 236500 | 236500 | 236500 | 24 |
| 323 | 20241202 | 131600 | 2583037500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 324 | 20241202 | 131500 | 2583037500 | 236000 | 236000 | 236000 | 236000 | 35 |
| 325 | 20241202 | 131400 | 2574777500 | 236500 | 236500 | 236500 | 236500 | 2 |
| 326 | 20241202 | 131300 | 2574304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 327 | 20241202 | 131200 | 2574304500 | 236000 | 236000 | 236000 | 236000 | 0 |
| 328 | 20241202 | 131100 | 2574304500 | 236000 | 236000 | 236000 | 236000 | 6 |
| 329 | 20241202 | 131000 | 2572888500 | 236000 | 236500 | 236500 | 236000 | 116 |
| 330 | 20241202 | 130900 | 2545507000 | 236000 | 236500 | 236500 | 236000 | 86 |
| 331 | 20241202 | 130800 | 2525177500 | 237000 | 237000 | 237000 | 237000 | 3 |
| 332 | 20241202 | 130700 | 2524466500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 333 | 20241202 | 130600 | 2523992500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 334 | 20241202 | 130500 | 2523755500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 335 | 20241202 | 130400 | 2523518500 | 237000 | 236500 | 237000 | 236500 | 17 |
| 336 | 20241202 | 130300 | 2519497000 | 236500 | 236500 | 237000 | 236500 | 6 |
| 337 | 20241202 | 130200 | 2518077000 | 237000 | 237000 | 237000 | 236500 | 3 |
| 338 | 20241202 | 130100 | 2517366500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 339 | 20241202 | 130000 | 2517129500 | 236500 | 236500 | 237000 | 236500 | 4 |
| 340 | 20241202 | 125900 | 2516182500 | 236500 | 236500 | 236500 | 236500 | 11 |
| 341 | 20241202 | 125800 | 2513581000 | 237000 | 237000 | 237000 | 237000 | 2 |
| 342 | 20241202 | 125700 | 2513107000 | 237000 | 237000 | 237000 | 237000 | 6 |
| 343 | 20241202 | 125600 | 2511685000 | 236500 | 237000 | 237000 | 236500 | 6 |
| 344 | 20241202 | 125500 | 2510264000 | 237000 | 236500 | 237000 | 236500 | 4 |
| 345 | 20241202 | 125400 | 2509316500 | 237000 | 237000 | 237000 | 237000 | 13 |
| 346 | 20241202 | 125300 | 2506235500 | 237000 | 237000 | 237000 | 237000 | 3 |
| 347 | 20241202 | 125200 | 2505524500 | 237000 | 236500 | 237000 | 236500 | 143 |
| 348 | 20241202 | 125100 | 2471695000 | 236000 | 235500 | 236000 | 235500 | 151 |
| 349 | 20241202 | 125000 | 2436059500 | 236000 | 236000 | 236000 | 236000 | 2 |
| 350 | 20241202 | 124900 | 2435587500 | 235500 | 235500 | 235500 | 235500 | 1 |
| 351 | 20241202 | 124800 | 2435352000 | 236000 | 236000 | 236000 | 236000 | 2 |
| 352 | 20241202 | 124700 | 2434880000 | 235500 | 235500 | 236000 | 235500 | 20 |
| 353 | 20241202 | 124600 | 2430164000 | 236000 | 236000 | 236000 | 236000 | 2 |
| 354 | 20241202 | 124500 | 2429692000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 355 | 20241202 | 124400 | 2429692000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 356 | 20241202 | 124300 | 2429692000 | 235500 | 235500 | 235500 | 235500 | 3 |
| 357 | 20241202 | 124200 | 2428985500 | 235500 | 235500 | 235500 | 235500 | 330 |
| 358 | 20241202 | 124100 | 2351270500 | 235500 | 235500 | 235500 | 235500 | 268 |
| 359 | 20241202 | 124000 | 2288156500 | 236000 | 235500 | 236000 | 235500 | 39 |
| 360 | 20241202 | 123900 | 2278971000 | 235500 | 235500 | 235500 | 235500 | 46 |
| 361 | 20241202 | 123800 | 2268138000 | 235500 | 235500 | 235500 | 235500 | 5 |
| 362 | 20241202 | 123700 | 2266960500 | 235500 | 235500 | 235500 | 235500 | 3 |
| 363 | 20241202 | 123600 | 2266254000 | 235500 | 235500 | 235500 | 235000 | 37 |
| 364 | 20241202 | 123500 | 2257550500 | 235500 | 235500 | 235500 | 235500 | 1 |
| 365 | 20241202 | 123400 | 2257315000 | 235500 | 235500 | 235500 | 235500 | 9 |
| 366 | 20241202 | 123300 | 2255195500 | 235500 | 235500 | 235500 | 235500 | 87 |
| 367 | 20241202 | 123200 | 2234707000 | 235500 | 235500 | 236000 | 235500 | 6 |
| 368 | 20241202 | 123100 | 2233293000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 369 | 20241202 | 123000 | 2233293000 | 235500 | 235500 | 235500 | 235500 | 1 |
| 370 | 20241202 | 122900 | 2233057500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 371 | 20241202 | 122800 | 2233057500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 372 | 20241202 | 122700 | 2233057500 | 235500 | 235500 | 235500 | 235500 | 6 |
| 373 | 20241202 | 122600 | 2231644500 | 235500 | 236000 | 236000 | 235500 | 90 |
| 374 | 20241202 | 122500 | 2210425000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 375 | 20241202 | 122400 | 2210425000 | 236000 | 236000 | 236000 | 236000 | 115 |
| 376 | 20241202 | 122300 | 2183285000 | 236000 | 236000 | 236000 | 235500 | 4 |
| 377 | 20241202 | 122200 | 2182341500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 378 | 20241202 | 122100 | 2182341500 | 235500 | 235500 | 235500 | 235500 | 14 |
| 379 | 20241202 | 122000 | 2179044500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 380 | 20241202 | 121900 | 2179044500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 381 | 20241202 | 121800 | 2179044500 | 235500 | 235500 | 235500 | 235500 | 28 |
| 382 | 20241202 | 121700 | 2172450500 | 235500 | 236000 | 236000 | 235500 | 29 |
| 383 | 20241202 | 121600 | 2165613000 | 236000 | 236500 | 236500 | 236000 | 19 |
| 384 | 20241202 | 121500 | 2161128000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 385 | 20241202 | 121400 | 2161128000 | 236000 | 236500 | 236500 | 236000 | 2 |
| 386 | 20241202 | 121300 | 2160655500 | 236000 | 236000 | 236000 | 236000 | 9 |
| 387 | 20241202 | 121200 | 2158531500 | 236000 | 236000 | 236000 | 236000 | 15 |
| 388 | 20241202 | 121100 | 2154991500 | 236000 | 236000 | 236000 | 236000 | 4 |
| 389 | 20241202 | 121000 | 2154047500 | 236000 | 235500 | 236000 | 235500 | 95 |
| 390 | 20241202 | 120900 | 2131630000 | 235500 | 235500 | 235500 | 235500 | 2 |
| 391 | 20241202 | 120800 | 2131159000 | 235500 | 235500 | 235500 | 235000 | 7 |
| 392 | 20241202 | 120700 | 2129513000 | 235500 | 235500 | 235500 | 235500 | 2 |
| 393 | 20241202 | 120600 | 2129042000 | 235500 | 235000 | 235500 | 235000 | 4 |
| 394 | 20241202 | 120500 | 2128101500 | 235000 | 235000 | 235000 | 235000 | 64 |
| 395 | 20241202 | 120400 | 2113061500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 396 | 20241202 | 120300 | 2113061500 | 235500 | 235500 | 235500 | 235500 | 4 |
| 397 | 20241202 | 120200 | 2112119500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 398 | 20241202 | 120100 | 2112119500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 399 | 20241202 | 120000 | 2112119500 | 235000 | 235500 | 236000 | 235000 | 391 |
| 400 | 20241202 | 115900 | 2020074500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 401 | 20241202 | 115800 | 2020074500 | 235500 | 235500 | 235500 | 235500 | 3 |
| 402 | 20241202 | 115700 | 2019368000 | 235500 | 237000 | 237000 | 235500 | 349 |
| 403 | 20241202 | 115600 | 1936958000 | 236500 | 237000 | 237000 | 236500 | 3 |
| 404 | 20241202 | 115500 | 1936247500 | 237000 | 236500 | 237000 | 236500 | 4 |
| 405 | 20241202 | 115400 | 1935300000 | 237000 | 237000 | 237000 | 237000 | 52 |
| 406 | 20241202 | 115300 | 1922976000 | 237000 | 237000 | 237000 | 236500 | 5 |
| 407 | 20241202 | 115200 | 1921791500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 408 | 20241202 | 115100 | 1921317500 | 237000 | 237000 | 237000 | 237000 | 3 |
| 409 | 20241202 | 115000 | 1920606500 | 237000 | 236500 | 237000 | 236500 | 2 |
| 410 | 20241202 | 114900 | 1920133000 | 237000 | 237000 | 237000 | 237000 | 2 |
| 411 | 20241202 | 114800 | 1919659000 | 237000 | 237000 | 237000 | 237000 | 28 |
| 412 | 20241202 | 114700 | 1913023000 | 237000 | 237000 | 237000 | 236500 | 3 |
| 413 | 20241202 | 114600 | 1912312500 | 237000 | 237000 | 237000 | 237000 | 4 |
| 414 | 20241202 | 114500 | 1911364500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 415 | 20241202 | 114400 | 1910890500 | 236500 | 236500 | 236500 | 236500 | 3 |
| 416 | 20241202 | 114300 | 1910181000 | 237000 | 237000 | 237000 | 237000 | 2 |
| 417 | 20241202 | 114200 | 1909707000 | 237000 | 237000 | 237000 | 237000 | 2 |
| 418 | 20241202 | 114100 | 1909233000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 419 | 20241202 | 114000 | 1909233000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 420 | 20241202 | 113900 | 1909233000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 421 | 20241202 | 113800 | 1909233000 | 236500 | 236500 | 236500 | 236500 | 5 |
| 422 | 20241202 | 113700 | 1908050500 | 236500 | 236500 | 236500 | 236500 | 5 |
| 423 | 20241202 | 113600 | 1906868000 | 236500 | 236500 | 236500 | 236500 | 4 |
| 424 | 20241202 | 113500 | 1905922000 | 236500 | 236500 | 236500 | 236500 | 15 |
| 425 | 20241202 | 113400 | 1902374500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 426 | 20241202 | 113300 | 1902374500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 427 | 20241202 | 113200 | 1902137500 | 236500 | 236500 | 236500 | 236500 | 4 |
| 428 | 20241202 | 113100 | 1901191500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 429 | 20241202 | 113000 | 1900954500 | 236500 | 236500 | 236500 | 236500 | 2 |
| 430 | 20241202 | 112900 | 1900481500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 431 | 20241202 | 112800 | 1900481500 | 236500 | 236500 | 236500 | 236500 | 3 |
| 432 | 20241202 | 112700 | 1899772000 | 236500 | 236000 | 236500 | 236000 | 3 |
| 433 | 20241202 | 112600 | 1899063000 | 236500 | 236500 | 236500 | 236500 | 18 |
| 434 | 20241202 | 112500 | 1894806000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 435 | 20241202 | 112400 | 1894806000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 436 | 20241202 | 112300 | 1894806000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 437 | 20241202 | 112200 | 1894806000 | 236500 | 236000 | 236500 | 236000 | 11 |
| 438 | 20241202 | 112100 | 1892208000 | 236000 | 236500 | 236500 | 236000 | 11 |
| 439 | 20241202 | 112000 | 1889607500 | 236500 | 236500 | 236500 | 236500 | 5 |
| 440 | 20241202 | 111900 | 1888425000 | 236500 | 236500 | 236500 | 236500 | 1 |
| 441 | 20241202 | 111800 | 1888188500 | 236500 | 237000 | 237000 | 236500 | 10 |
| 442 | 20241202 | 111700 | 1885823000 | 237000 | 236500 | 237000 | 236500 | 40 |
| 443 | 20241202 | 111600 | 1876353500 | 236500 | 236000 | 236500 | 236000 | 4 |
| 444 | 20241202 | 111500 | 1875408000 | 236500 | 236500 | 236500 | 236500 | 2 |
| 445 | 20241202 | 111400 | 1874935000 | 236500 | 236500 | 236500 | 236500 | 1 |
| 446 | 20241202 | 111300 | 1874698500 | 236500 | 236500 | 236500 | 236000 | 54 |
| 447 | 20241202 | 111200 | 1861950500 | 236500 | 236500 | 236500 | 236500 | 1 |
| 448 | 20241202 | 111100 | 1861714000 | 236000 | 236500 | 236500 | 236000 | 10 |
| 449 | 20241202 | 111000 | 1859350000 | 236500 | 236500 | 236500 | 236500 | 6 |
| 450 | 20241202 | 110900 | 1857931000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 451 | 20241202 | 110800 | 1857931000 | 236500 | 236500 | 236500 | 236500 | 8 |
| 452 | 20241202 | 110700 | 1856039000 | 236500 | 237000 | 237000 | 236500 | 53 |
| 453 | 20241202 | 110600 | 1843503500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 454 | 20241202 | 110500 | 1843503500 | 237000 | 237000 | 237000 | 237000 | 3 |
| 455 | 20241202 | 110400 | 1842792500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 456 | 20241202 | 110300 | 1842318500 | 237000 | 237000 | 237000 | 237000 | 3 |
| 457 | 20241202 | 110200 | 1841607500 | 237000 | 236500 | 237000 | 236500 | 8 |
| 458 | 20241202 | 110100 | 1839714500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 459 | 20241202 | 110000 | 1839240500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 460 | 20241202 | 105900 | 1838766500 | 236500 | 236500 | 237000 | 236500 | 46 |
| 461 | 20241202 | 105800 | 1827886500 | 236500 | 237000 | 237000 | 236500 | 5 |
| 462 | 20241202 | 105700 | 1826702500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 463 | 20241202 | 105600 | 1826228500 | 237000 | 237000 | 237000 | 237000 | 10 |
| 464 | 20241202 | 105500 | 1823858500 | 237000 | 236500 | 237000 | 236500 | 8 |
| 465 | 20241202 | 105400 | 1821963000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 466 | 20241202 | 105300 | 1821963000 | 236500 | 237000 | 237000 | 236500 | 12 |
| 467 | 20241202 | 105200 | 1819124000 | 237000 | 237000 | 237000 | 237000 | 10 |
| 468 | 20241202 | 105100 | 1816754000 | 237000 | 237000 | 237000 | 237000 | 5 |
| 469 | 20241202 | 105000 | 1815569000 | 237000 | 237000 | 237000 | 237000 | 2 |
| 470 | 20241202 | 104900 | 1815095000 | 237000 | 237000 | 237000 | 237000 | 12 |
| 471 | 20241202 | 104800 | 1812251000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 472 | 20241202 | 104700 | 1812251000 | 236500 | 236500 | 236500 | 236500 | 4 |
| 473 | 20241202 | 104600 | 1811305000 | 236500 | 236500 | 236500 | 236500 | 11 |
| 474 | 20241202 | 104500 | 1808703500 | 236500 | 236500 | 237000 | 236500 | 25 |
| 475 | 20241202 | 104400 | 1802790500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 476 | 20241202 | 104300 | 1802790500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 477 | 20241202 | 104200 | 1802553500 | 236500 | 236500 | 236500 | 236500 | 46 |
| 478 | 20241202 | 104100 | 1791674500 | 236500 | 236500 | 236500 | 236500 | 10 |
| 479 | 20241202 | 104000 | 1789309500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 480 | 20241202 | 103900 | 1789309500 | 237000 | 236500 | 237000 | 236500 | 21 |
| 481 | 20241202 | 103800 | 1784342500 | 236500 | 236500 | 236500 | 236500 | 20 |
| 482 | 20241202 | 103700 | 1779612500 | 236500 | 236000 | 236500 | 236000 | 83 |
| 483 | 20241202 | 103600 | 1759993500 | 235500 | 235500 | 235500 | 235500 | 17 |
| 484 | 20241202 | 103500 | 1755990000 | 235500 | 235500 | 235500 | 235500 | 26 |
| 485 | 20241202 | 103400 | 1749867000 | 235500 | 236000 | 236000 | 235500 | 3 |
| 486 | 20241202 | 103300 | 1749159500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 487 | 20241202 | 103200 | 1749159500 | 235500 | 235500 | 235500 | 235500 | 1 |
| 488 | 20241202 | 103100 | 1748924000 | 235000 | 236000 | 236000 | 235000 | 153 |
| 489 | 20241202 | 103000 | 1712946500 | 236000 | 236000 | 236000 | 235500 | 5 |
| 490 | 20241202 | 102900 | 1711767000 | 236000 | 236000 | 236000 | 236000 | 16 |
| 491 | 20241202 | 102800 | 1707991000 | 235500 | 235500 | 235500 | 235500 | 5 |
| 492 | 20241202 | 102700 | 1706813500 | 235500 | 236000 | 236000 | 235500 | 4 |
| 493 | 20241202 | 102600 | 1705870000 | 236000 | 236000 | 236000 | 236000 | 1 |
| 494 | 20241202 | 102500 | 1705634000 | 236000 | 236000 | 236000 | 236000 | 2 |
| 495 | 20241202 | 102400 | 1705162000 | 235500 | 235500 | 235500 | 235500 | 1 |
| 496 | 20241202 | 102300 | 1704926500 | 235500 | 235500 | 235500 | 235500 | 20 |
| 497 | 20241202 | 102200 | 1700216500 | 235500 | 235500 | 235500 | 235500 | 12 |
| 498 | 20241202 | 102100 | 1697390500 | 235500 | 235000 | 235500 | 235000 | 17 |
| 499 | 20241202 | 102000 | 1693387500 | 235500 | 235500 | 235500 | 235500 | 9 |
| 500 | 20241202 | 101900 | 1691268000 | 235500 | 236000 | 236000 | 235500 | 132 |
| 501 | 20241202 | 101800 | 1660170500 | 236000 | 236000 | 236000 | 236000 | 39 |
| 502 | 20241202 | 101700 | 1650966500 | 236000 | 236000 | 236000 | 236000 | 24 |
| 503 | 20241202 | 101600 | 1645302500 | 236500 | 236500 | 236500 | 236500 | 6 |
| 504 | 20241202 | 101500 | 1643883500 | 236500 | 236500 | 236500 | 236500 | 3 |
| 505 | 20241202 | 101400 | 1643174000 | 236500 | 236500 | 236500 | 236500 | 2 |
| 506 | 20241202 | 101300 | 1642701000 | 236500 | 236500 | 236500 | 236500 | 2 |
| 507 | 20241202 | 101200 | 1642228000 | 236000 | 236000 | 236000 | 236000 | 33 |
| 508 | 20241202 | 101100 | 1634440000 | 236500 | 236500 | 236500 | 236500 | 1 |
| 509 | 20241202 | 101000 | 1634203500 | 236500 | 236500 | 236500 | 236000 | 20 |
| 510 | 20241202 | 100900 | 1629476000 | 236500 | 236500 | 236500 | 236500 | 1 |
| 511 | 20241202 | 100800 | 1629239500 | 236500 | 236500 | 236500 | 236500 | 1 |
| 512 | 20241202 | 100700 | 1629003000 | 236000 | 236500 | 236500 | 236000 | 8 |
| 513 | 20241202 | 100600 | 1627114500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 514 | 20241202 | 100500 | 1627114500 | 236500 | 236500 | 236500 | 236500 | 31 |
| 515 | 20241202 | 100400 | 1619783000 | 237000 | 237000 | 237000 | 236500 | 21 |
| 516 | 20241202 | 100300 | 1614807000 | 237000 | 237000 | 237000 | 237000 | 2 |
| 517 | 20241202 | 100200 | 1614333000 | 237000 | 237000 | 237000 | 237000 | 4 |
| 518 | 20241202 | 100100 | 1613385000 | 237000 | 237000 | 237000 | 236500 | 5 |
| 519 | 20241202 | 100000 | 1612200500 | 237000 | 237000 | 237000 | 237000 | 4 |
| 520 | 20241202 | 095900 | 1611252500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 521 | 20241202 | 095800 | 1611015500 | 236500 | 236500 | 236500 | 236500 | 1 |
| 522 | 20241202 | 095700 | 1610779000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 523 | 20241202 | 095600 | 1610779000 | 237000 | 237000 | 237000 | 237000 | 7 |
| 524 | 20241202 | 095500 | 1609120000 | 237500 | 237000 | 237500 | 237000 | 7 |
| 525 | 20241202 | 095400 | 1607460500 | 237000 | 237000 | 237500 | 237000 | 45 |
| 526 | 20241202 | 095300 | 1596793000 | 237000 | 237000 | 237000 | 237000 | 96 |
| 527 | 20241202 | 095200 | 1574041000 | 236500 | 236500 | 236500 | 236000 | 62 |
| 528 | 20241202 | 095100 | 1559380000 | 236500 | 236500 | 236500 | 236500 | 22 |
| 529 | 20241202 | 095000 | 1554177000 | 235500 | 236000 | 236500 | 234500 | 767 |
| 530 | 20241202 | 094900 | 1373572500 | 236000 | 237000 | 237000 | 236000 | 168 |
| 531 | 20241202 | 094800 | 1333899000 | 237000 | 237000 | 237000 | 237000 | 0 |
| 532 | 20241202 | 094700 | 1333899000 | 237000 | 237000 | 237500 | 237000 | 179 |
| 533 | 20241202 | 094600 | 1291475500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 534 | 20241202 | 094500 | 1291238500 | 236500 | 236500 | 236500 | 236500 | 1 |
| 535 | 20241202 | 094400 | 1291002000 | 236500 | 236500 | 236500 | 236500 | 16 |
| 536 | 20241202 | 094300 | 1287218000 | 236500 | 236500 | 236500 | 236500 | 1 |
| 537 | 20241202 | 094200 | 1286981500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 538 | 20241202 | 094100 | 1286981500 | 237000 | 237000 | 237000 | 237000 | 1 |
| 539 | 20241202 | 094000 | 1286744500 | 236500 | 236500 | 236500 | 236500 | 16 |
| 540 | 20241202 | 093900 | 1282960500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 541 | 20241202 | 093800 | 1282960500 | 236500 | 237000 | 237000 | 236500 | 165 |
| 542 | 20241202 | 093700 | 1243937500 | 237000 | 237000 | 237000 | 237000 | 2 |
| 543 | 20241202 | 093600 | 1243463500 | 237000 | 237000 | 237000 | 237000 | 8 |
| 544 | 20241202 | 093500 | 1241567500 | 237000 | 237000 | 237000 | 237000 | 16 |
| 545 | 20241202 | 093400 | 1237775500 | 237000 | 237000 | 237000 | 237000 | 12 |
| 546 | 20241202 | 093300 | 1234931500 | 237000 | 237000 | 237000 | 237000 | 4 |
| 547 | 20241202 | 093200 | 1233983500 | 237000 | 237000 | 237000 | 237000 | 8 |
| 548 | 20241202 | 093100 | 1232087500 | 237000 | 237000 | 237000 | 237000 | 6 |
| 549 | 20241202 | 093000 | 1230665500 | 237000 | 236500 | 237000 | 236500 | 154 |
| 550 | 20241202 | 092900 | 1194244000 | 236500 | 237000 | 237000 | 236500 | 161 |
| 551 | 20241202 | 092800 | 1156097000 | 237000 | 238500 | 238500 | 237000 | 100 |
| 552 | 20241202 | 092700 | 1132340000 | 237000 | 238000 | 238000 | 237000 | 102 |
| 553 | 20241202 | 092600 | 1108065000 | 237000 | 238500 | 238500 | 237000 | 157 |
| 554 | 20241202 | 092500 | 1070805500 | 237500 | 237500 | 237500 | 237500 | 5 |
| 555 | 20241202 | 092400 | 1069618000 | 237500 | 237500 | 237500 | 237500 | 43 |
| 556 | 20241202 | 092300 | 1059405500 | 238500 | 238000 | 238500 | 237500 | 154 |
| 557 | 20241202 | 092200 | 1022807500 | 238000 | 238000 | 238000 | 238000 | 2 |
| 558 | 20241202 | 092100 | 1022331500 | 237500 | 238500 | 239000 | 237500 | 37 |
| 559 | 20241202 | 092000 | 1013531000 | 238500 | 238500 | 239000 | 238500 | 33 |
| 560 | 20241202 | 091900 | 1005660000 | 238000 | 238000 | 238000 | 238000 | 112 |
| 561 | 20241202 | 091800 | 979004000 | 238000 | 238000 | 238000 | 238000 | 1 |
| 562 | 20241202 | 091700 | 978766000 | 238000 | 238000 | 238000 | 238000 | 11 |
| 563 | 20241202 | 091600 | 976148000 | 238000 | 236500 | 238000 | 236500 | 391 |
| 564 | 20241202 | 091500 | 883580000 | 236500 | 236500 | 237000 | 236500 | 85 |
| 565 | 20241202 | 091400 | 863472500 | 236500 | 237000 | 237000 | 236500 | 133 |
| 566 | 20241202 | 091300 | 831995000 | 236500 | 237000 | 237000 | 236500 | 95 |
| 567 | 20241202 | 091200 | 809510500 | 237000 | 237000 | 237000 | 237000 | 106 |
| 568 | 20241202 | 091100 | 784388500 | 236500 | 237000 | 237000 | 236000 | 779 |
| 569 | 20241202 | 091000 | 600055000 | 237000 | 237000 | 237000 | 236000 | 415 |
| 570 | 20241202 | 090900 | 501986500 | 237000 | 237000 | 237500 | 237000 | 300 |
| 571 | 20241202 | 090800 | 430883000 | 237000 | 237500 | 237500 | 236500 | 101 |
| 572 | 20241202 | 090700 | 406967500 | 237000 | 238000 | 238000 | 236500 | 140 |
| 573 | 20241202 | 090600 | 373762500 | 238000 | 238500 | 239000 | 238000 | 132 |
| 574 | 20241202 | 090500 | 342315000 | 239000 | 239500 | 240000 | 239000 | 209 |
| 575 | 20241202 | 090400 | 292329000 | 239500 | 240500 | 241000 | 239000 | 280 |
| 576 | 20241202 | 090300 | 225208000 | 240000 | 239500 | 241000 | 239500 | 50 |
| 577 | 20241202 | 090200 | 213198500 | 240000 | 239000 | 240500 | 239000 | 324 |
| 578 | 20241202 | 090100 | 135568000 | 239500 | 240500 | 241500 | 239000 | 315 |
| 579 | 20241202 | 090000 | 59747500 | 241500 | 241000 | 241500 | 240000 | 242 |