36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 3 | 20241209 | 185700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 4 | 20241209 | 185600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 5 | 20241209 | 185500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 6 | 20241209 | 185400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 7 | 20241209 | 185300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 8 | 20241209 | 185200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 9 | 20241209 | 185100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 10 | 20241209 | 185000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 11 | 20241209 | 184900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 12 | 20241209 | 184800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 13 | 20241209 | 184700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 14 | 20241209 | 184600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 15 | 20241209 | 184500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 16 | 20241209 | 184400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 17 | 20241209 | 184300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 18 | 20241209 | 184200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 19 | 20241209 | 184100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 20 | 20241209 | 184000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 21 | 20241209 | 183900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 22 | 20241209 | 183800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 23 | 20241209 | 183700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 24 | 20241209 | 183600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 25 | 20241209 | 183500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 26 | 20241209 | 183400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 27 | 20241209 | 183300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 28 | 20241209 | 183200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 29 | 20241209 | 183100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 30 | 20241209 | 183000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 31 | 20241209 | 182900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 32 | 20241209 | 182800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 33 | 20241209 | 182700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 34 | 20241209 | 182600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 35 | 20241209 | 182500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 36 | 20241209 | 182400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 37 | 20241209 | 182300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 38 | 20241209 | 182200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 39 | 20241209 | 182100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 40 | 20241209 | 182000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 41 | 20241209 | 181900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 42 | 20241209 | 181800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 43 | 20241209 | 181700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 44 | 20241209 | 181600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 45 | 20241209 | 181500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 46 | 20241209 | 181400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 47 | 20241209 | 181300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 48 | 20241209 | 181200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 49 | 20241209 | 181100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 50 | 20241209 | 181000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 51 | 20241209 | 180900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 52 | 20241209 | 180800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 53 | 20241209 | 180700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 54 | 20241209 | 180600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 55 | 20241209 | 180500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 56 | 20241209 | 180400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 57 | 20241209 | 180300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 58 | 20241209 | 180200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 59 | 20241209 | 180100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 60 | 20241209 | 180000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 61 | 20241209 | 175900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 62 | 20241209 | 175800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 63 | 20241209 | 175700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 64 | 20241209 | 175600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 65 | 20241209 | 175500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 66 | 20241209 | 175400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 67 | 20241209 | 175300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 68 | 20241209 | 175200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 69 | 20241209 | 175100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 70 | 20241209 | 175000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 71 | 20241209 | 174900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 72 | 20241209 | 174800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 73 | 20241209 | 174700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 74 | 20241209 | 174600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 75 | 20241209 | 174500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 76 | 20241209 | 174400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 77 | 20241209 | 174300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 78 | 20241209 | 174200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 79 | 20241209 | 174100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 80 | 20241209 | 174000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 81 | 20241209 | 173900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 82 | 20241209 | 173800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 83 | 20241209 | 173700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 84 | 20241209 | 173600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 85 | 20241209 | 173500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 86 | 20241209 | 173400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 87 | 20241209 | 173300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 88 | 20241209 | 173200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 89 | 20241209 | 173100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 90 | 20241209 | 173000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 91 | 20241209 | 172900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 92 | 20241209 | 172800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 93 | 20241209 | 172700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 94 | 20241209 | 172600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 95 | 20241209 | 172500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 96 | 20241209 | 172400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 97 | 20241209 | 172300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 98 | 20241209 | 172200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 99 | 20241209 | 172100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 100 | 20241209 | 172000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 101 | 20241209 | 171900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 102 | 20241209 | 171800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 103 | 20241209 | 171700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 104 | 20241209 | 171600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 105 | 20241209 | 171500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 106 | 20241209 | 171400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 107 | 20241209 | 171300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 108 | 20241209 | 171200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 109 | 20241209 | 171100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 110 | 20241209 | 171000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 111 | 20241209 | 170900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 112 | 20241209 | 170800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 113 | 20241209 | 170700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 114 | 20241209 | 170600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 115 | 20241209 | 170500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 116 | 20241209 | 170400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 117 | 20241209 | 170300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 118 | 20241209 | 170200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 119 | 20241209 | 170100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 120 | 20241209 | 170000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 121 | 20241209 | 165900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 122 | 20241209 | 165800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 123 | 20241209 | 165700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 124 | 20241209 | 165600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 125 | 20241209 | 165500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 126 | 20241209 | 165400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 127 | 20241209 | 165300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 128 | 20241209 | 165200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 129 | 20241209 | 165100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 130 | 20241209 | 165000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 131 | 20241209 | 164900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 132 | 20241209 | 164800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 133 | 20241209 | 164700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 134 | 20241209 | 164600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 135 | 20241209 | 164500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 136 | 20241209 | 164400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 137 | 20241209 | 164300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 138 | 20241209 | 164200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 139 | 20241209 | 164100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 140 | 20241209 | 164000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 141 | 20241209 | 163900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 142 | 20241209 | 163800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 143 | 20241209 | 163700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 144 | 20241209 | 163600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 145 | 20241209 | 163500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 146 | 20241209 | 163400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 147 | 20241209 | 163300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 148 | 20241209 | 163200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 149 | 20241209 | 163100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 150 | 20241209 | 163000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 151 | 20241209 | 162900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 152 | 20241209 | 162800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 153 | 20241209 | 162700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 154 | 20241209 | 162600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 155 | 20241209 | 162500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 156 | 20241209 | 162400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 157 | 20241209 | 162300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 158 | 20241209 | 162200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 159 | 20241209 | 162100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 160 | 20241209 | 162000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 161 | 20241209 | 161900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 162 | 20241209 | 161800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 163 | 20241209 | 161700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 164 | 20241209 | 161600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 165 | 20241209 | 161500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 166 | 20241209 | 161400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 167 | 20241209 | 161300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 168 | 20241209 | 161200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 169 | 20241209 | 161100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 170 | 20241209 | 161000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 171 | 20241209 | 160900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 172 | 20241209 | 160800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 173 | 20241209 | 160700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 174 | 20241209 | 160600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 175 | 20241209 | 160500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 176 | 20241209 | 160400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 177 | 20241209 | 160300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 178 | 20241209 | 160200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 179 | 20241209 | 160100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 180 | 20241209 | 160000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 181 | 20241209 | 155900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 182 | 20241209 | 155800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 183 | 20241209 | 155700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 184 | 20241209 | 155600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 185 | 20241209 | 155500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 186 | 20241209 | 155400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 187 | 20241209 | 155300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 188 | 20241209 | 155200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 189 | 20241209 | 155100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 190 | 20241209 | 155000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 191 | 20241209 | 154900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 192 | 20241209 | 154800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 193 | 20241209 | 154700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 194 | 20241209 | 154600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 195 | 20241209 | 154500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 196 | 20241209 | 154400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 197 | 20241209 | 154300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 198 | 20241209 | 154200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 199 | 20241209 | 154100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 200 | 20241209 | 154000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 201 | 20241209 | 153900 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 202 | 20241209 | 153800 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 203 | 20241209 | 153700 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 204 | 20241209 | 153600 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 205 | 20241209 | 153500 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 206 | 20241209 | 153400 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 207 | 20241209 | 153300 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 208 | 20241209 | 153200 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 209 | 20241209 | 153100 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 0 |
| 210 | 20241209 | 153000 | 201563055500 | 279000 | 279000 | 279000 | 279000 | 26011 |
| 211 | 20241209 | 152900 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 212 | 20241209 | 152800 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 213 | 20241209 | 152700 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 214 | 20241209 | 152600 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 215 | 20241209 | 152500 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 216 | 20241209 | 152400 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 217 | 20241209 | 152300 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 218 | 20241209 | 152200 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 219 | 20241209 | 152100 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 220 | 20241209 | 152000 | 194305986500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 221 | 20241209 | 151900 | 194305986500 | 278000 | 277500 | 278000 | 277000 | 2269 |
| 222 | 20241209 | 151800 | 193676262000 | 278000 | 277500 | 278000 | 277000 | 2193 |
| 223 | 20241209 | 151700 | 193067845500 | 277500 | 278000 | 278000 | 277000 | 2197 |
| 224 | 20241209 | 151600 | 192458181000 | 277500 | 277500 | 278000 | 277500 | 1285 |
| 225 | 20241209 | 151500 | 192101489000 | 278000 | 278000 | 278000 | 277000 | 3710 |
| 226 | 20241209 | 151400 | 191072453500 | 277500 | 277500 | 278000 | 277500 | 2001 |
| 227 | 20241209 | 151300 | 190517117500 | 277500 | 277000 | 278000 | 277000 | 959 |
| 228 | 20241209 | 151200 | 190250872500 | 277000 | 278000 | 278000 | 277000 | 4187 |
| 229 | 20241209 | 151100 | 189089336500 | 278000 | 278500 | 278500 | 277500 | 3093 |
| 230 | 20241209 | 151000 | 188229055500 | 278500 | 278500 | 279000 | 278500 | 1169 |
| 231 | 20241209 | 150900 | 187903386000 | 279000 | 279000 | 279000 | 278500 | 594 |
| 232 | 20241209 | 150800 | 187737845500 | 278500 | 279000 | 279500 | 278500 | 1019 |
| 233 | 20241209 | 150700 | 187453642000 | 279000 | 279000 | 279500 | 279000 | 1315 |
| 234 | 20241209 | 150600 | 187086650500 | 279500 | 279500 | 279500 | 279000 | 729 |
| 235 | 20241209 | 150500 | 186883173500 | 279500 | 279000 | 279500 | 278500 | 2505 |
| 236 | 20241209 | 150400 | 186184333000 | 278500 | 278000 | 279000 | 278000 | 2007 |
| 237 | 20241209 | 150300 | 185625555000 | 278500 | 278500 | 278500 | 278000 | 1800 |
| 238 | 20241209 | 150200 | 185125075500 | 278000 | 278000 | 278500 | 278000 | 893 |
| 239 | 20241209 | 150100 | 184876672500 | 278500 | 278000 | 278500 | 278000 | 4367 |
| 240 | 20241209 | 150000 | 183661767000 | 278500 | 278500 | 278500 | 278000 | 1034 |
| 241 | 20241209 | 145900 | 183374230500 | 278000 | 278000 | 278500 | 278000 | 849 |
| 242 | 20241209 | 145800 | 183138137000 | 278500 | 278500 | 279000 | 278000 | 1295 |
| 243 | 20241209 | 145700 | 182777573500 | 279000 | 278500 | 279000 | 278500 | 1178 |
| 244 | 20241209 | 145600 | 182449454500 | 278500 | 279000 | 279000 | 278500 | 1127 |
| 245 | 20241209 | 145500 | 182135293000 | 278500 | 279000 | 279000 | 278500 | 1196 |
| 246 | 20241209 | 145400 | 181801836500 | 278500 | 278500 | 279000 | 278000 | 2512 |
| 247 | 20241209 | 145300 | 181102716500 | 278000 | 278500 | 278500 | 278000 | 969 |
| 248 | 20241209 | 145200 | 180833269000 | 278500 | 278500 | 279000 | 278500 | 1881 |
| 249 | 20241209 | 145100 | 180309387000 | 278500 | 278500 | 279000 | 278500 | 794 |
| 250 | 20241209 | 145000 | 180088127500 | 279000 | 277500 | 279000 | 277500 | 5337 |
| 251 | 20241209 | 144900 | 178602905500 | 278000 | 278000 | 278000 | 277500 | 1270 |
| 252 | 20241209 | 144800 | 178250091000 | 278000 | 277500 | 278500 | 277500 | 2329 |
| 253 | 20241209 | 144700 | 177602665500 | 278000 | 278500 | 279000 | 277500 | 2963 |
| 254 | 20241209 | 144600 | 176779184500 | 278000 | 279500 | 279500 | 278000 | 2335 |
| 255 | 20241209 | 144500 | 176128393500 | 279000 | 279500 | 279500 | 279000 | 1104 |
| 256 | 20241209 | 144400 | 175820276000 | 279500 | 279000 | 280000 | 278500 | 2945 |
| 257 | 20241209 | 144300 | 174997987500 | 278500 | 279000 | 279500 | 278500 | 994 |
| 258 | 20241209 | 144200 | 174720947500 | 279000 | 279000 | 279500 | 278500 | 959 |
| 259 | 20241209 | 144100 | 174453471500 | 279000 | 279500 | 280000 | 279000 | 907 |
| 260 | 20241209 | 144000 | 174200056000 | 280000 | 278500 | 280000 | 278500 | 3826 |
| 261 | 20241209 | 143900 | 173132462000 | 278500 | 278500 | 279000 | 278500 | 815 |
| 262 | 20241209 | 143800 | 172905452500 | 279000 | 279000 | 279000 | 278500 | 1380 |
| 263 | 20241209 | 143700 | 172520941000 | 278500 | 278500 | 279000 | 278500 | 1190 |
| 264 | 20241209 | 143600 | 172189380000 | 279000 | 279000 | 279000 | 277500 | 6041 |
| 265 | 20241209 | 143500 | 170508179500 | 278500 | 279500 | 279500 | 278500 | 4011 |
| 266 | 20241209 | 143400 | 169389178500 | 279500 | 279000 | 279500 | 279000 | 1510 |
| 267 | 20241209 | 143300 | 168967329500 | 279000 | 279000 | 279500 | 279000 | 1159 |
| 268 | 20241209 | 143200 | 168643796500 | 279500 | 280000 | 280000 | 279000 | 3691 |
| 269 | 20241209 | 143100 | 167612163000 | 280000 | 279500 | 280000 | 279500 | 893 |
| 270 | 20241209 | 143000 | 167362545000 | 280000 | 280000 | 280500 | 279500 | 797 |
| 271 | 20241209 | 142900 | 167139489500 | 280000 | 280000 | 280500 | 280000 | 2054 |
| 272 | 20241209 | 142800 | 166564310500 | 280000 | 280000 | 280500 | 280000 | 1019 |
| 273 | 20241209 | 142700 | 166278691000 | 280500 | 281000 | 281000 | 280000 | 1341 |
| 274 | 20241209 | 142600 | 165902560500 | 281000 | 280500 | 281000 | 280500 | 555 |
| 275 | 20241209 | 142500 | 165746839500 | 280500 | 280500 | 281000 | 280500 | 623 |
| 276 | 20241209 | 142400 | 165572061000 | 280500 | 281500 | 281500 | 280500 | 1868 |
| 277 | 20241209 | 142300 | 165047134000 | 281500 | 281500 | 281500 | 281000 | 589 |
| 278 | 20241209 | 142200 | 164881452000 | 281500 | 281500 | 281500 | 281000 | 1818 |
| 279 | 20241209 | 142100 | 164369780000 | 281500 | 282000 | 282000 | 281500 | 378 |
| 280 | 20241209 | 142000 | 164263320500 | 281500 | 281500 | 282000 | 281500 | 278 |
| 281 | 20241209 | 141900 | 164185039000 | 282000 | 281000 | 282000 | 280500 | 2361 |
| 282 | 20241209 | 141800 | 163521334500 | 280500 | 280000 | 281000 | 280000 | 4211 |
| 283 | 20241209 | 141700 | 162340095000 | 280000 | 280000 | 280500 | 280000 | 801 |
| 284 | 20241209 | 141600 | 162115735000 | 280000 | 280000 | 280500 | 280000 | 1430 |
| 285 | 20241209 | 141500 | 161715314500 | 280000 | 280000 | 280500 | 279500 | 7627 |
| 286 | 20241209 | 141400 | 159579785000 | 280000 | 280000 | 280500 | 280000 | 1036 |
| 287 | 20241209 | 141300 | 159289636000 | 280500 | 280000 | 280500 | 280000 | 4162 |
| 288 | 20241209 | 141200 | 158123837500 | 280500 | 280000 | 280500 | 280000 | 930 |
| 289 | 20241209 | 141100 | 157863368500 | 280000 | 280000 | 280500 | 280000 | 948 |
| 290 | 20241209 | 141000 | 157597880000 | 280500 | 280500 | 281000 | 280000 | 1350 |
| 291 | 20241209 | 140900 | 157219523000 | 280500 | 280500 | 281000 | 280500 | 3690 |
| 292 | 20241209 | 140800 | 156184445000 | 281000 | 281000 | 281000 | 280500 | 3838 |
| 293 | 20241209 | 140700 | 155107846000 | 281000 | 280500 | 281000 | 280500 | 1287 |
| 294 | 20241209 | 140600 | 154746755500 | 281000 | 280500 | 281000 | 280500 | 694 |
| 295 | 20241209 | 140500 | 154552000000 | 280500 | 281000 | 281000 | 280500 | 1391 |
| 296 | 20241209 | 140400 | 154161459500 | 281000 | 281000 | 281000 | 280500 | 652 |
| 297 | 20241209 | 140300 | 153978466000 | 280500 | 281000 | 281500 | 280500 | 2296 |
| 298 | 20241209 | 140200 | 153333457500 | 281000 | 281500 | 281500 | 281000 | 3018 |
| 299 | 20241209 | 140100 | 152485150000 | 281500 | 281500 | 282000 | 281500 | 1052 |
| 300 | 20241209 | 140000 | 152188950000 | 281500 | 281500 | 282000 | 281000 | 3572 |
| 301 | 20241209 | 135900 | 151183428000 | 281500 | 281500 | 282000 | 281500 | 1417 |
| 302 | 20241209 | 135800 | 150784518000 | 281500 | 281500 | 282000 | 281500 | 729 |
| 303 | 20241209 | 135700 | 150579218500 | 281500 | 282500 | 282500 | 281500 | 1119 |
| 304 | 20241209 | 135600 | 150263801500 | 282000 | 282000 | 282500 | 282000 | 1624 |
| 305 | 20241209 | 135500 | 149805739500 | 282500 | 282500 | 282500 | 282000 | 672 |
| 306 | 20241209 | 135400 | 149616209500 | 282000 | 282500 | 282500 | 282000 | 1208 |
| 307 | 20241209 | 135300 | 149275413000 | 282000 | 282000 | 282500 | 281500 | 3586 |
| 308 | 20241209 | 135200 | 148264226000 | 282000 | 282000 | 282000 | 281500 | 560 |
| 309 | 20241209 | 135100 | 148106537000 | 282000 | 282000 | 282000 | 281500 | 1665 |
| 310 | 20241209 | 135000 | 147637226000 | 282000 | 283000 | 283000 | 282000 | 3348 |
| 311 | 20241209 | 134900 | 146691990000 | 282500 | 283000 | 283000 | 282500 | 1668 |
| 312 | 20241209 | 134800 | 146220663000 | 282500 | 282500 | 283000 | 282500 | 830 |
| 313 | 20241209 | 134700 | 145986175500 | 283000 | 282500 | 283000 | 282500 | 909 |
| 314 | 20241209 | 134600 | 145729334500 | 282500 | 282500 | 283000 | 282500 | 1295 |
| 315 | 20241209 | 134500 | 145363479500 | 282500 | 282500 | 283000 | 282500 | 361 |
| 316 | 20241209 | 134400 | 145261483500 | 282500 | 283500 | 283500 | 282500 | 1007 |
| 317 | 20241209 | 134300 | 144976597500 | 283500 | 283000 | 283500 | 283000 | 410 |
| 318 | 20241209 | 134200 | 144860557000 | 283000 | 283500 | 283500 | 283000 | 820 |
| 319 | 20241209 | 134100 | 144628472500 | 283000 | 282500 | 283500 | 282500 | 3803 |
| 320 | 20241209 | 134000 | 143552820000 | 282500 | 282500 | 283000 | 282000 | 8393 |
| 321 | 20241209 | 133900 | 141182036000 | 282500 | 282500 | 283000 | 282500 | 403 |
| 322 | 20241209 | 133800 | 141068153000 | 282500 | 282500 | 283000 | 282500 | 780 |
| 323 | 20241209 | 133700 | 140847636000 | 282500 | 283000 | 283500 | 282500 | 3215 |
| 324 | 20241209 | 133600 | 139938612000 | 283000 | 283000 | 283500 | 283000 | 728 |
| 325 | 20241209 | 133500 | 139732574500 | 283000 | 283000 | 283500 | 282500 | 2483 |
| 326 | 20241209 | 133400 | 139029953500 | 283000 | 283000 | 283500 | 282500 | 3541 |
| 327 | 20241209 | 133300 | 138027849000 | 283500 | 283000 | 283500 | 283000 | 242 |
| 328 | 20241209 | 133200 | 137959290000 | 283500 | 283500 | 283500 | 283000 | 351 |
| 329 | 20241209 | 133100 | 137859876000 | 283000 | 283500 | 284000 | 283000 | 3099 |
| 330 | 20241209 | 133000 | 136981618500 | 283500 | 283500 | 283500 | 283000 | 1215 |
| 331 | 20241209 | 132900 | 136637226500 | 283000 | 283500 | 284000 | 283000 | 2405 |
| 332 | 20241209 | 132800 | 135955413000 | 283500 | 283500 | 284000 | 283000 | 1589 |
| 333 | 20241209 | 132700 | 135504981000 | 283500 | 283500 | 284000 | 283000 | 2159 |
| 334 | 20241209 | 132600 | 134892905500 | 283500 | 283000 | 284000 | 283000 | 1535 |
| 335 | 20241209 | 132500 | 134457807500 | 283500 | 284500 | 284500 | 283000 | 4741 |
| 336 | 20241209 | 132400 | 133112002000 | 284000 | 284500 | 284500 | 284000 | 447 |
| 337 | 20241209 | 132300 | 132985023000 | 284500 | 284500 | 284500 | 284000 | 2868 |
| 338 | 20241209 | 132200 | 132169364000 | 284500 | 285000 | 285000 | 284500 | 176 |
| 339 | 20241209 | 132100 | 132119237000 | 285000 | 285000 | 285000 | 284500 | 298 |
| 340 | 20241209 | 132000 | 132034360000 | 285000 | 284500 | 285000 | 284500 | 266 |
| 341 | 20241209 | 131900 | 131958625500 | 285000 | 285000 | 285000 | 284500 | 554 |
| 342 | 20241209 | 131800 | 131800931500 | 285000 | 285000 | 285000 | 284500 | 142 |
| 343 | 20241209 | 131700 | 131760511500 | 284500 | 285000 | 285000 | 284500 | 159 |
| 344 | 20241209 | 131600 | 131715255000 | 285000 | 284500 | 285000 | 284500 | 228 |
| 345 | 20241209 | 131500 | 131650311500 | 285000 | 285000 | 285000 | 284500 | 340 |
| 346 | 20241209 | 131400 | 131553490000 | 284500 | 284500 | 285000 | 284500 | 220 |
| 347 | 20241209 | 131300 | 131490826000 | 284500 | 284500 | 285000 | 284500 | 293 |
| 348 | 20241209 | 131200 | 131407458000 | 285000 | 284500 | 285000 | 284500 | 472 |
| 349 | 20241209 | 131100 | 131273117000 | 284500 | 285000 | 285000 | 284500 | 393 |
| 350 | 20241209 | 131000 | 131161247000 | 285000 | 284500 | 285000 | 284500 | 725 |
| 351 | 20241209 | 130900 | 130954926500 | 284500 | 285000 | 285000 | 284500 | 370 |
| 352 | 20241209 | 130800 | 130849620500 | 284500 | 285000 | 285000 | 284500 | 278 |
| 353 | 20241209 | 130700 | 130770484000 | 284500 | 284500 | 285000 | 284500 | 575 |
| 354 | 20241209 | 130600 | 130606702500 | 284500 | 284500 | 285000 | 284500 | 1485 |
| 355 | 20241209 | 130500 | 130183577000 | 284500 | 284000 | 285000 | 284000 | 495 |
| 356 | 20241209 | 130400 | 130042766500 | 284500 | 285000 | 285000 | 284000 | 5375 |
| 357 | 20241209 | 130300 | 128513666500 | 284500 | 284500 | 285000 | 284500 | 99 |
| 358 | 20241209 | 130200 | 128485477000 | 284500 | 285000 | 285000 | 284500 | 217 |
| 359 | 20241209 | 130100 | 128423677500 | 285000 | 285000 | 285000 | 284500 | 363 |
| 360 | 20241209 | 130000 | 128320252500 | 285000 | 285000 | 285000 | 284500 | 200 |
| 361 | 20241209 | 125900 | 128263275500 | 285000 | 284500 | 285000 | 284500 | 545 |
| 362 | 20241209 | 125800 | 128108167000 | 285000 | 285000 | 285000 | 284500 | 184 |
| 363 | 20241209 | 125700 | 128055783500 | 285000 | 285000 | 285500 | 284500 | 677 |
| 364 | 20241209 | 125600 | 127862863000 | 285500 | 285000 | 285500 | 284500 | 855 |
| 365 | 20241209 | 125500 | 127619189000 | 285000 | 285000 | 285500 | 284500 | 868 |
| 366 | 20241209 | 125400 | 127371815500 | 285500 | 285000 | 285500 | 285000 | 174 |
| 367 | 20241209 | 125300 | 127322191000 | 285500 | 285000 | 285500 | 285000 | 523 |
| 368 | 20241209 | 125200 | 127173027000 | 285000 | 285000 | 285500 | 285000 | 210 |
| 369 | 20241209 | 125100 | 127113170000 | 285000 | 285000 | 285500 | 285000 | 159 |
| 370 | 20241209 | 125000 | 127067843500 | 285000 | 285500 | 285500 | 285000 | 292 |
| 371 | 20241209 | 124900 | 126984559000 | 285000 | 285000 | 285500 | 285000 | 158 |
| 372 | 20241209 | 124800 | 126939526000 | 285000 | 284500 | 285500 | 284000 | 3459 |
| 373 | 20241209 | 124700 | 125954921000 | 284000 | 284000 | 284500 | 284000 | 1356 |
| 374 | 20241209 | 124600 | 125569784000 | 284500 | 284000 | 284500 | 284000 | 521 |
| 375 | 20241209 | 124500 | 125421605000 | 284000 | 284500 | 285000 | 284000 | 3507 |
| 376 | 20241209 | 124400 | 124424083000 | 284500 | 284500 | 285000 | 284500 | 144 |
| 377 | 20241209 | 124300 | 124383112000 | 284500 | 284500 | 285000 | 284500 | 1046 |
| 378 | 20241209 | 124200 | 124085474500 | 285000 | 285500 | 285500 | 284500 | 528 |
| 379 | 20241209 | 124100 | 123934994000 | 285000 | 285000 | 285500 | 285000 | 211 |
| 380 | 20241209 | 124000 | 123874853000 | 285000 | 285000 | 285500 | 285000 | 228 |
| 381 | 20241209 | 123900 | 123809835500 | 285000 | 285500 | 285500 | 285000 | 307 |
| 382 | 20241209 | 123800 | 123722263500 | 285500 | 284000 | 285500 | 284000 | 5533 |
| 383 | 20241209 | 123700 | 122146645500 | 284000 | 284000 | 284500 | 284000 | 111 |
| 384 | 20241209 | 123600 | 122115116500 | 284000 | 284500 | 284500 | 284000 | 876 |
| 385 | 20241209 | 123500 | 121866329500 | 284000 | 284000 | 284500 | 283500 | 2553 |
| 386 | 20241209 | 123400 | 121141301500 | 284000 | 284500 | 284500 | 284000 | 305 |
| 387 | 20241209 | 123300 | 121054662500 | 284500 | 284000 | 284500 | 284000 | 193 |
| 388 | 20241209 | 123200 | 120999815500 | 284000 | 284000 | 284500 | 284000 | 104 |
| 389 | 20241209 | 123100 | 120970257500 | 284500 | 284500 | 284500 | 284000 | 81 |
| 390 | 20241209 | 123000 | 120947227000 | 284000 | 284000 | 284500 | 284000 | 332 |
| 391 | 20241209 | 122900 | 120852930000 | 284000 | 284000 | 284500 | 284000 | 227 |
| 392 | 20241209 | 122800 | 120788413000 | 284000 | 284000 | 284500 | 284000 | 549 |
| 393 | 20241209 | 122700 | 120632477000 | 284000 | 284000 | 284500 | 284000 | 279 |
| 394 | 20241209 | 122600 | 120553233500 | 284000 | 284500 | 284500 | 284000 | 775 |
| 395 | 20241209 | 122500 | 120333104500 | 284000 | 284500 | 284500 | 284000 | 811 |
| 396 | 20241209 | 122400 | 120102719000 | 284000 | 284000 | 284500 | 284000 | 171 |
| 397 | 20241209 | 122300 | 120054127500 | 284000 | 284500 | 284500 | 284000 | 140 |
| 398 | 20241209 | 122200 | 120014338000 | 284000 | 284500 | 284500 | 284000 | 314 |
| 399 | 20241209 | 122100 | 119925087500 | 284000 | 284500 | 284500 | 284000 | 337 |
| 400 | 20241209 | 122000 | 119829264000 | 284500 | 284000 | 284500 | 284000 | 363 |
| 401 | 20241209 | 121900 | 119726018500 | 284500 | 284000 | 284500 | 284000 | 848 |
| 402 | 20241209 | 121800 | 119484831500 | 284000 | 284500 | 284500 | 284000 | 124 |
| 403 | 20241209 | 121700 | 119449597000 | 284500 | 284500 | 284500 | 284000 | 660 |
| 404 | 20241209 | 121600 | 119261946000 | 284500 | 284000 | 284500 | 284000 | 138 |
| 405 | 20241209 | 121500 | 119222714500 | 284000 | 284000 | 284500 | 284000 | 186 |
| 406 | 20241209 | 121400 | 119169855000 | 284000 | 285000 | 285000 | 284000 | 272 |
| 407 | 20241209 | 121300 | 119092504500 | 285000 | 284500 | 285000 | 284500 | 667 |
| 408 | 20241209 | 121200 | 118902716500 | 284500 | 284500 | 285000 | 284500 | 105 |
| 409 | 20241209 | 121100 | 118872824000 | 285000 | 285000 | 285000 | 284500 | 1502 |
| 410 | 20241209 | 121000 | 118445482500 | 285000 | 284500 | 285000 | 284500 | 276 |
| 411 | 20241209 | 120900 | 118366872500 | 285000 | 285000 | 285000 | 284500 | 229 |
| 412 | 20241209 | 120800 | 118301654000 | 284500 | 284500 | 285000 | 284000 | 191 |
| 413 | 20241209 | 120700 | 118247302500 | 284500 | 284500 | 285000 | 284000 | 135 |
| 414 | 20241209 | 120600 | 118208885500 | 284500 | 284500 | 284500 | 284000 | 416 |
| 415 | 20241209 | 120500 | 118090565500 | 284000 | 284500 | 285000 | 284000 | 566 |
| 416 | 20241209 | 120400 | 117929552000 | 284500 | 285000 | 285000 | 284000 | 194 |
| 417 | 20241209 | 120300 | 117874318000 | 284500 | 284000 | 284500 | 284000 | 1073 |
| 418 | 20241209 | 120200 | 117569084000 | 284500 | 284000 | 284500 | 284000 | 64 |
| 419 | 20241209 | 120100 | 117550892500 | 284000 | 284000 | 284500 | 284000 | 116 |
| 420 | 20241209 | 120000 | 117517944500 | 284000 | 284000 | 284500 | 283500 | 1638 |
| 421 | 20241209 | 115900 | 117052904500 | 283500 | 283500 | 284000 | 283500 | 999 |
| 422 | 20241209 | 115800 | 116769419500 | 284000 | 284000 | 284000 | 283500 | 698 |
| 423 | 20241209 | 115700 | 116571489500 | 284000 | 284000 | 284000 | 283500 | 355 |
| 424 | 20241209 | 115600 | 116470776000 | 284000 | 284000 | 284000 | 283500 | 269 |
| 425 | 20241209 | 115500 | 116394455500 | 283500 | 283500 | 284000 | 283500 | 401 |
| 426 | 20241209 | 115400 | 116280685500 | 284000 | 283500 | 284000 | 283500 | 251 |
| 427 | 20241209 | 115300 | 116209499000 | 284000 | 283500 | 284000 | 283500 | 496 |
| 428 | 20241209 | 115200 | 116068864000 | 283500 | 283500 | 284000 | 283500 | 846 |
| 429 | 20241209 | 115100 | 115829010000 | 283500 | 283500 | 284000 | 283500 | 193 |
| 430 | 20241209 | 115000 | 115774268500 | 283500 | 284000 | 284000 | 283500 | 234 |
| 431 | 20241209 | 114900 | 115707915500 | 284000 | 283500 | 284000 | 283500 | 346 |
| 432 | 20241209 | 114800 | 115609802000 | 283500 | 284000 | 284000 | 283500 | 316 |
| 433 | 20241209 | 114700 | 115520136000 | 284000 | 284000 | 284000 | 283500 | 304 |
| 434 | 20241209 | 114600 | 115433843000 | 283500 | 284000 | 284000 | 283500 | 115 |
| 435 | 20241209 | 114500 | 115401221000 | 284000 | 284000 | 284000 | 283500 | 309 |
| 436 | 20241209 | 114400 | 115313507000 | 283500 | 284000 | 284000 | 283500 | 1244 |
| 437 | 20241209 | 114300 | 114960770500 | 283500 | 284000 | 284000 | 283500 | 327 |
| 438 | 20241209 | 114200 | 114868013500 | 284000 | 283500 | 284000 | 283500 | 225 |
| 439 | 20241209 | 114100 | 114804172500 | 283500 | 283500 | 284000 | 283500 | 115 |
| 440 | 20241209 | 114000 | 114771540500 | 283500 | 284000 | 284000 | 283500 | 387 |
| 441 | 20241209 | 113900 | 114661815500 | 284000 | 283500 | 284000 | 283500 | 306 |
| 442 | 20241209 | 113800 | 114575013000 | 283500 | 283500 | 284000 | 283500 | 279 |
| 443 | 20241209 | 113700 | 114495845000 | 283500 | 284000 | 284000 | 283500 | 1071 |
| 444 | 20241209 | 113600 | 114191822000 | 284000 | 284000 | 284500 | 284000 | 86 |
| 445 | 20241209 | 113500 | 114167384000 | 284500 | 284000 | 284500 | 283500 | 848 |
| 446 | 20241209 | 113400 | 113926736500 | 284000 | 284000 | 284500 | 284000 | 338 |
| 447 | 20241209 | 113300 | 113830733500 | 284000 | 284500 | 284500 | 284000 | 134 |
| 448 | 20241209 | 113200 | 113792673500 | 284500 | 284500 | 284500 | 284000 | 167 |
| 449 | 20241209 | 113100 | 113745228000 | 284000 | 284000 | 284500 | 284000 | 454 |
| 450 | 20241209 | 113000 | 113616130000 | 284000 | 284000 | 284500 | 284000 | 156 |
| 451 | 20241209 | 112900 | 113571824000 | 284000 | 284000 | 284500 | 283500 | 506 |
| 452 | 20241209 | 112800 | 113428118500 | 284500 | 284000 | 284500 | 284000 | 423 |
| 453 | 20241209 | 112700 | 113307982000 | 284000 | 284000 | 284000 | 283500 | 1333 |
| 454 | 20241209 | 112600 | 112929507500 | 284000 | 284000 | 284500 | 284000 | 492 |
| 455 | 20241209 | 112500 | 112789757500 | 284000 | 284000 | 284500 | 284000 | 165 |
| 456 | 20241209 | 112400 | 112742878000 | 284000 | 284500 | 284500 | 284000 | 139 |
| 457 | 20241209 | 112300 | 112703390500 | 284000 | 284000 | 284500 | 284000 | 547 |
| 458 | 20241209 | 112200 | 112548023500 | 284000 | 284000 | 284500 | 284000 | 182 |
| 459 | 20241209 | 112100 | 112496328000 | 284000 | 284000 | 284500 | 284000 | 358 |
| 460 | 20241209 | 112000 | 112394595500 | 284000 | 284500 | 284500 | 284000 | 254 |
| 461 | 20241209 | 111900 | 112322412000 | 284000 | 284500 | 285000 | 284000 | 435 |
| 462 | 20241209 | 111800 | 112198659500 | 284500 | 284500 | 285000 | 284000 | 1279 |
| 463 | 20241209 | 111700 | 111834782500 | 284500 | 284000 | 284500 | 284000 | 515 |
| 464 | 20241209 | 111600 | 111688347500 | 284000 | 284000 | 284500 | 284000 | 84 |
| 465 | 20241209 | 111500 | 111664470500 | 284000 | 283500 | 284500 | 283500 | 6661 |
| 466 | 20241209 | 111400 | 109775266000 | 283500 | 283500 | 284000 | 283500 | 178 |
| 467 | 20241209 | 111300 | 109724776500 | 283500 | 284000 | 284000 | 283500 | 132 |
| 468 | 20241209 | 111200 | 109687339500 | 284000 | 284000 | 284000 | 283500 | 263 |
| 469 | 20241209 | 111100 | 109612744000 | 284000 | 284500 | 284500 | 283500 | 2035 |
| 470 | 20241209 | 111000 | 109034803000 | 284000 | 284000 | 284500 | 284000 | 118 |
| 471 | 20241209 | 110900 | 109001283000 | 284000 | 284000 | 284500 | 284000 | 224 |
| 472 | 20241209 | 110800 | 108937657500 | 284000 | 284000 | 284500 | 284000 | 680 |
| 473 | 20241209 | 110700 | 108744524000 | 284000 | 284500 | 284500 | 284000 | 649 |
| 474 | 20241209 | 110600 | 108560192500 | 284500 | 284500 | 284500 | 284000 | 456 |
| 475 | 20241209 | 110500 | 108430546500 | 284000 | 284500 | 284500 | 284000 | 146 |
| 476 | 20241209 | 110400 | 108389052500 | 284000 | 284500 | 284500 | 284000 | 251 |
| 477 | 20241209 | 110300 | 108317709500 | 284000 | 284000 | 284500 | 284000 | 173 |
| 478 | 20241209 | 110200 | 108268554000 | 284000 | 284500 | 285000 | 284000 | 377 |
| 479 | 20241209 | 110100 | 108161307500 | 284500 | 285000 | 285000 | 284000 | 993 |
| 480 | 20241209 | 110000 | 107878792500 | 285000 | 284500 | 285000 | 284500 | 190 |
| 481 | 20241209 | 105900 | 107824730500 | 284500 | 284500 | 285000 | 284500 | 588 |
| 482 | 20241209 | 105800 | 107657431000 | 285000 | 284500 | 285000 | 284000 | 477 |
| 483 | 20241209 | 105700 | 107521703000 | 284500 | 284500 | 284500 | 284000 | 282 |
| 484 | 20241209 | 105600 | 107441497000 | 284500 | 285000 | 285000 | 284500 | 2427 |
| 485 | 20241209 | 105500 | 106750272500 | 285000 | 285000 | 285500 | 285000 | 619 |
| 486 | 20241209 | 105400 | 106573761500 | 285500 | 286000 | 286000 | 285000 | 1532 |
| 487 | 20241209 | 105300 | 106136566500 | 285500 | 285500 | 286000 | 285500 | 636 |
| 488 | 20241209 | 105200 | 105954886500 | 285500 | 285500 | 286000 | 285500 | 492 |
| 489 | 20241209 | 105100 | 105814277000 | 286000 | 285500 | 286000 | 285500 | 559 |
| 490 | 20241209 | 105000 | 105654629000 | 285500 | 285500 | 286000 | 285500 | 1523 |
| 491 | 20241209 | 104900 | 105219363500 | 286000 | 286500 | 287000 | 285500 | 2960 |
| 492 | 20241209 | 104800 | 104372099000 | 286500 | 286500 | 287000 | 286500 | 545 |
| 493 | 20241209 | 104700 | 104215911500 | 286500 | 287000 | 287000 | 286500 | 588 |
| 494 | 20241209 | 104600 | 104047397000 | 287000 | 286000 | 287000 | 286000 | 2544 |
| 495 | 20241209 | 104500 | 103318559000 | 286000 | 286000 | 286500 | 285500 | 1540 |
| 496 | 20241209 | 104400 | 102878115000 | 286000 | 286500 | 286500 | 286000 | 200 |
| 497 | 20241209 | 104300 | 102820848000 | 286000 | 286000 | 286500 | 285500 | 3142 |
| 498 | 20241209 | 104200 | 101921945500 | 286000 | 285000 | 286000 | 285000 | 2244 |
| 499 | 20241209 | 104100 | 101281186000 | 285500 | 285500 | 285500 | 285000 | 621 |
| 500 | 20241209 | 104000 | 101104172000 | 285500 | 285500 | 285500 | 285000 | 153 |
| 501 | 20241209 | 103900 | 101060529000 | 285500 | 285500 | 285500 | 285000 | 373 |
| 502 | 20241209 | 103800 | 100954083000 | 285500 | 285000 | 286000 | 285000 | 2839 |
| 503 | 20241209 | 103700 | 100143542000 | 285500 | 285000 | 285500 | 285000 | 235 |
| 504 | 20241209 | 103600 | 100076490000 | 285000 | 285000 | 285500 | 284500 | 2468 |
| 505 | 20241209 | 103500 | 99372807000 | 285000 | 284500 | 285000 | 284000 | 695 |
| 506 | 20241209 | 103400 | 99175059000 | 284500 | 284500 | 284500 | 284000 | 224 |
| 507 | 20241209 | 103300 | 99111356500 | 285000 | 284500 | 285000 | 284000 | 482 |
| 508 | 20241209 | 103200 | 98974229500 | 285000 | 284000 | 285000 | 284000 | 1119 |
| 509 | 20241209 | 103100 | 98656124000 | 284000 | 284000 | 284500 | 283500 | 863 |
| 510 | 20241209 | 103000 | 98411027500 | 284000 | 284000 | 284500 | 284000 | 169 |
| 511 | 20241209 | 102900 | 98363027500 | 284500 | 284500 | 285000 | 284000 | 652 |
| 512 | 20241209 | 102800 | 98177525500 | 284500 | 284500 | 285000 | 284000 | 1886 |
| 513 | 20241209 | 102700 | 97641099000 | 284500 | 284500 | 285000 | 284500 | 234 |
| 514 | 20241209 | 102600 | 97574517500 | 284500 | 284500 | 285000 | 284500 | 277 |
| 515 | 20241209 | 102500 | 97495692000 | 284500 | 285000 | 285000 | 284500 | 162 |
| 516 | 20241209 | 102400 | 97449586000 | 284500 | 284000 | 285000 | 283500 | 1819 |
| 517 | 20241209 | 102300 | 96932450000 | 283500 | 283500 | 284000 | 283500 | 225 |
| 518 | 20241209 | 102200 | 96868605500 | 283500 | 283500 | 284000 | 283500 | 454 |
| 519 | 20241209 | 102100 | 96739843000 | 283500 | 283500 | 284000 | 283500 | 505 |
| 520 | 20241209 | 102000 | 96596666000 | 283500 | 283500 | 284000 | 283500 | 379 |
| 521 | 20241209 | 101900 | 96489204500 | 283500 | 283500 | 284000 | 282000 | 6199 |
| 522 | 20241209 | 101800 | 94735868000 | 284000 | 284500 | 284500 | 283500 | 1046 |
| 523 | 20241209 | 101700 | 94438977000 | 284000 | 284500 | 285000 | 284000 | 581 |
| 524 | 20241209 | 101600 | 94273709500 | 285000 | 284500 | 285000 | 284000 | 714 |
| 525 | 20241209 | 101500 | 94070612000 | 284000 | 283000 | 285000 | 283000 | 5227 |
| 526 | 20241209 | 101400 | 92586162000 | 283000 | 283500 | 284000 | 283000 | 388 |
| 527 | 20241209 | 101300 | 92476245000 | 283500 | 283500 | 284000 | 283500 | 1039 |
| 528 | 20241209 | 101200 | 92181672000 | 283500 | 283500 | 284000 | 283500 | 526 |
| 529 | 20241209 | 101100 | 92032440500 | 283500 | 285000 | 285500 | 282500 | 10856 |
| 530 | 20241209 | 101000 | 88955001000 | 285000 | 285000 | 285500 | 285000 | 341 |
| 531 | 20241209 | 100900 | 88857786500 | 285000 | 284000 | 285500 | 284000 | 900 |
| 532 | 20241209 | 100800 | 88601637500 | 284000 | 284000 | 284500 | 283500 | 996 |
| 533 | 20241209 | 100700 | 88318785500 | 284000 | 283500 | 284000 | 283000 | 1213 |
| 534 | 20241209 | 100600 | 87975216500 | 283500 | 283500 | 284000 | 283500 | 1344 |
| 535 | 20241209 | 100500 | 87594178500 | 283500 | 284000 | 284500 | 283000 | 3844 |
| 536 | 20241209 | 100400 | 86504295500 | 284000 | 284500 | 284500 | 284000 | 191 |
| 537 | 20241209 | 100300 | 86450027000 | 284500 | 284000 | 285500 | 283500 | 1066 |
| 538 | 20241209 | 100200 | 86147069000 | 285500 | 285000 | 285500 | 283500 | 2649 |
| 539 | 20241209 | 100100 | 85393262500 | 285000 | 285000 | 285500 | 284500 | 1060 |
| 540 | 20241209 | 100000 | 85091170000 | 285500 | 285000 | 285500 | 285000 | 261 |
| 541 | 20241209 | 095900 | 85016758500 | 285500 | 285000 | 285500 | 285000 | 637 |
| 542 | 20241209 | 095800 | 84834947500 | 285000 | 285000 | 285500 | 284500 | 1554 |
| 543 | 20241209 | 095700 | 84392032500 | 284500 | 283500 | 284500 | 283500 | 2020 |
| 544 | 20241209 | 095600 | 83818073000 | 283500 | 284000 | 284500 | 283500 | 659 |
| 545 | 20241209 | 095500 | 83631027500 | 284000 | 284500 | 284500 | 283500 | 2991 |
| 546 | 20241209 | 095400 | 82781483000 | 284500 | 284500 | 285000 | 284000 | 734 |
| 547 | 20241209 | 095300 | 82572719500 | 285000 | 285500 | 285500 | 284500 | 1228 |
| 548 | 20241209 | 095200 | 82222775500 | 285500 | 286500 | 287000 | 285000 | 5198 |
| 549 | 20241209 | 095100 | 80735490000 | 286500 | 287000 | 287000 | 286500 | 548 |
| 550 | 20241209 | 095000 | 80578334500 | 287000 | 286500 | 287000 | 286500 | 694 |
| 551 | 20241209 | 094900 | 80379429000 | 287000 | 286500 | 287000 | 286500 | 1613 |
| 552 | 20241209 | 094800 | 79917196000 | 286500 | 286000 | 287000 | 286000 | 939 |
| 553 | 20241209 | 094700 | 79648258500 | 286500 | 285500 | 286500 | 285500 | 1520 |
| 554 | 20241209 | 094600 | 79213304000 | 285500 | 285500 | 286000 | 285000 | 1173 |
| 555 | 20241209 | 094500 | 78878048500 | 285500 | 286000 | 286000 | 284500 | 3946 |
| 556 | 20241209 | 094400 | 77752178000 | 286000 | 285000 | 286000 | 284500 | 1789 |
| 557 | 20241209 | 094300 | 77241989000 | 285500 | 285500 | 287000 | 285000 | 5136 |
| 558 | 20241209 | 094200 | 75772507500 | 286000 | 285500 | 286000 | 285500 | 1282 |
| 559 | 20241209 | 094100 | 75406255500 | 285500 | 286500 | 286500 | 285500 | 2262 |
| 560 | 20241209 | 094000 | 74758953500 | 286500 | 285000 | 287500 | 284500 | 14360 |
| 561 | 20241209 | 093900 | 70654638000 | 285500 | 283500 | 285500 | 282500 | 15005 |
| 562 | 20241209 | 093800 | 66400155000 | 283000 | 283000 | 283500 | 283000 | 875 |
| 563 | 20241209 | 093700 | 66152436000 | 283000 | 283000 | 283500 | 283000 | 1496 |
| 564 | 20241209 | 093600 | 65729021500 | 283500 | 284000 | 284000 | 283000 | 3260 |
| 565 | 20241209 | 093500 | 64804877500 | 283500 | 282000 | 284000 | 281500 | 10429 |
| 566 | 20241209 | 093400 | 61855391000 | 282500 | 282000 | 282500 | 282000 | 827 |
| 567 | 20241209 | 093300 | 61621975000 | 282000 | 282000 | 282500 | 281500 | 1434 |
| 568 | 20241209 | 093200 | 61217490500 | 281500 | 281500 | 282500 | 281000 | 4634 |
| 569 | 20241209 | 093100 | 59912229500 | 282000 | 281500 | 282500 | 281000 | 4504 |
| 570 | 20241209 | 093000 | 58643503500 | 281500 | 281500 | 281500 | 281000 | 1109 |
| 571 | 20241209 | 092900 | 58331660000 | 281500 | 281500 | 281500 | 281000 | 1515 |
| 572 | 20241209 | 092800 | 57905681500 | 281000 | 282000 | 282000 | 281000 | 3056 |
| 573 | 20241209 | 092700 | 57045541000 | 281500 | 281500 | 282000 | 281500 | 2203 |
| 574 | 20241209 | 092600 | 56425109500 | 282000 | 283000 | 283000 | 281500 | 3128 |
| 575 | 20241209 | 092500 | 55542692000 | 282500 | 283500 | 283500 | 282000 | 2501 |
| 576 | 20241209 | 092400 | 54835726000 | 283000 | 282500 | 283500 | 282500 | 1069 |
| 577 | 20241209 | 092300 | 54533200000 | 282500 | 284500 | 285500 | 282500 | 7986 |
| 578 | 20241209 | 092200 | 52260840000 | 284500 | 283000 | 285000 | 282500 | 11247 |
| 579 | 20241209 | 092100 | 49071377500 | 282500 | 282500 | 283000 | 282000 | 1159 |
| 580 | 20241209 | 092000 | 48743913500 | 282500 | 283000 | 283000 | 282000 | 1999 |
| 581 | 20241209 | 091900 | 48179106000 | 283000 | 282500 | 283500 | 282000 | 1330 |
| 582 | 20241209 | 091800 | 47803214000 | 282500 | 282500 | 284000 | 282500 | 5062 |
| 583 | 20241209 | 091700 | 46368973500 | 282500 | 282500 | 283000 | 282000 | 1946 |
| 584 | 20241209 | 091600 | 45819199500 | 283000 | 282500 | 283000 | 282000 | 3823 |
| 585 | 20241209 | 091500 | 44738855500 | 282500 | 283500 | 283500 | 282000 | 4819 |
| 586 | 20241209 | 091400 | 43375912000 | 283000 | 283500 | 283500 | 283000 | 4423 |
| 587 | 20241209 | 091300 | 42122250000 | 283500 | 282000 | 283500 | 281500 | 9066 |
| 588 | 20241209 | 091200 | 39560290000 | 282000 | 281000 | 282500 | 281000 | 6961 |
| 589 | 20241209 | 091100 | 37600811000 | 281000 | 281500 | 282000 | 280500 | 6384 |
| 590 | 20241209 | 091000 | 35806383000 | 282000 | 283000 | 283000 | 281500 | 3583 |
| 591 | 20241209 | 090900 | 34796322000 | 283000 | 282500 | 283500 | 281000 | 6139 |
| 592 | 20241209 | 090800 | 33063556000 | 282000 | 282500 | 283500 | 281500 | 4232 |
| 593 | 20241209 | 090700 | 31868025500 | 282500 | 281500 | 284000 | 281000 | 19708 |
| 594 | 20241209 | 090600 | 26290590000 | 281000 | 281500 | 282000 | 280500 | 7073 |
| 595 | 20241209 | 090500 | 24303818500 | 281500 | 281000 | 283000 | 280000 | 9916 |
| 596 | 20241209 | 090400 | 21512881500 | 280500 | 283000 | 283000 | 280500 | 7426 |
| 597 | 20241209 | 090300 | 19424630000 | 282500 | 281000 | 283500 | 280000 | 7985 |
| 598 | 20241209 | 090200 | 17174831500 | 281500 | 283000 | 283500 | 280000 | 17015 |
| 599 | 20241209 | 090100 | 12390731500 | 283500 | 285000 | 288000 | 281500 | 18655 |
| 600 | 20241209 | 090000 | 7103036500 | 285500 | 283500 | 288000 | 283000 | 24927 |