37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 191900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 3 | 20241211 | 191800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20241211 | 191700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20241211 | 191600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20241211 | 191500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20241211 | 191400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20241211 | 191300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20241211 | 191200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20241211 | 191100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20241211 | 191000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20241211 | 190900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20241211 | 190800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20241211 | 190700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20241211 | 190600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20241211 | 190500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20241211 | 190400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20241211 | 190300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20241211 | 190200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20241211 | 190100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20241211 | 190000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20241211 | 185900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20241211 | 185800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20241211 | 185700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20241211 | 185600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20241211 | 185500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20241211 | 185400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20241211 | 185300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20241211 | 185200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20241211 | 185100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20241211 | 185000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20241211 | 184900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 33 | 20241211 | 184800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20241211 | 184700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20241211 | 184600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20241211 | 184500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20241211 | 184400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20241211 | 184300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20241211 | 184200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20241211 | 184100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20241211 | 184000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20241211 | 183900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20241211 | 183800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20241211 | 183700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20241211 | 183600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20241211 | 183500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20241211 | 183400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20241211 | 183300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20241211 | 183200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20241211 | 183100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20241211 | 183000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20241211 | 182900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20241211 | 182800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20241211 | 182700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20241211 | 182600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20241211 | 182500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20241211 | 182400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20241211 | 182300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20241211 | 182200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20241211 | 182100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20241211 | 182000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20241211 | 181900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 63 | 20241211 | 181800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20241211 | 181700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20241211 | 181600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20241211 | 181500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20241211 | 181400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20241211 | 181300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20241211 | 181200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20241211 | 181100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20241211 | 181000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20241211 | 180900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20241211 | 180800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20241211 | 180700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20241211 | 180600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20241211 | 180500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20241211 | 180400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20241211 | 180300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20241211 | 180200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20241211 | 180100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20241211 | 180000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20241211 | 175900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20241211 | 175800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20241211 | 175700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20241211 | 175600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20241211 | 175500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20241211 | 175400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20241211 | 175300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20241211 | 175200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20241211 | 175100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20241211 | 175000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20241211 | 174900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 93 | 20241211 | 174800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20241211 | 174700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20241211 | 174600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20241211 | 174500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20241211 | 174400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20241211 | 174300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20241211 | 174200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20241211 | 174100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20241211 | 174000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20241211 | 173900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20241211 | 173800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20241211 | 173700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20241211 | 173600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20241211 | 173500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20241211 | 173400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20241211 | 173300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20241211 | 173200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20241211 | 173100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20241211 | 173000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20241211 | 172900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20241211 | 172800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20241211 | 172700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20241211 | 172600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20241211 | 172500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20241211 | 172400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20241211 | 172300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20241211 | 172200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20241211 | 172100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20241211 | 172000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20241211 | 171900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 123 | 20241211 | 171800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20241211 | 171700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20241211 | 171600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20241211 | 171500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20241211 | 171400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20241211 | 171300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20241211 | 171200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20241211 | 171100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20241211 | 171000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20241211 | 170900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20241211 | 170800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20241211 | 170700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20241211 | 170600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20241211 | 170500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20241211 | 170400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20241211 | 170300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20241211 | 170200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20241211 | 170100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20241211 | 170000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20241211 | 165900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20241211 | 165800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20241211 | 165700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20241211 | 165600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20241211 | 165500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20241211 | 165400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20241211 | 165300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20241211 | 165200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20241211 | 165100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20241211 | 165000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20241211 | 164900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 153 | 20241211 | 164800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20241211 | 164700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20241211 | 164600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20241211 | 164500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20241211 | 164400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20241211 | 164300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20241211 | 164200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20241211 | 164100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20241211 | 164000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20241211 | 163900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20241211 | 163800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20241211 | 163700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20241211 | 163600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20241211 | 163500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20241211 | 163400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20241211 | 163300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20241211 | 163200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20241211 | 163100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20241211 | 163000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20241211 | 162900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20241211 | 162800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20241211 | 162700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20241211 | 162600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20241211 | 162500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20241211 | 162400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20241211 | 162300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20241211 | 162200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20241211 | 162100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20241211 | 162000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20241211 | 161900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 183 | 20241211 | 161800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20241211 | 161700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 185 | 20241211 | 161600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 186 | 20241211 | 161500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 187 | 20241211 | 161400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 188 | 20241211 | 161300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 189 | 20241211 | 161200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 190 | 20241211 | 161100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 191 | 20241211 | 161000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 192 | 20241211 | 160900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20241211 | 160800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20241211 | 160700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20241211 | 160600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20241211 | 160500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20241211 | 160400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20241211 | 160300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20241211 | 160200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20241211 | 160100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20241211 | 160000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20241211 | 155900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 203 | 20241211 | 155800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 204 | 20241211 | 155700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 205 | 20241211 | 155600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 206 | 20241211 | 155500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 207 | 20241211 | 155400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20241211 | 155300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20241211 | 155200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20241211 | 155100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20241211 | 155000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20241211 | 154900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 213 | 20241211 | 154800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20241211 | 154700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20241211 | 154600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20241211 | 154500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20241211 | 154400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 218 | 20241211 | 154300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 219 | 20241211 | 154200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 220 | 20241211 | 154100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 221 | 20241211 | 154000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 222 | 20241211 | 153900 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 223 | 20241211 | 153800 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 224 | 20241211 | 153700 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 225 | 20241211 | 153600 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 226 | 20241211 | 153500 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 227 | 20241211 | 153400 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 228 | 20241211 | 153300 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 229 | 20241211 | 153200 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 230 | 20241211 | 153100 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 231 | 20241211 | 153000 | 331118675000 | 218000 | 218000 | 218000 | 218000 | 124632 |
| 232 | 20241211 | 152900 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 233 | 20241211 | 152800 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 234 | 20241211 | 152700 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 235 | 20241211 | 152600 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 236 | 20241211 | 152500 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 237 | 20241211 | 152400 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 238 | 20241211 | 152300 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 239 | 20241211 | 152200 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 240 | 20241211 | 152100 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 241 | 20241211 | 152000 | 303948899000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 242 | 20241211 | 151900 | 303948899000 | 217000 | 217000 | 217500 | 217000 | 10478 |
| 243 | 20241211 | 151800 | 301672655000 | 217500 | 217000 | 217500 | 217000 | 5941 |
| 244 | 20241211 | 151700 | 300381236000 | 217500 | 217500 | 218000 | 217000 | 11107 |
| 245 | 20241211 | 151600 | 297964947500 | 217500 | 217500 | 218000 | 217500 | 5723 |
| 246 | 20241211 | 151500 | 296718572500 | 218000 | 218000 | 218000 | 217500 | 5248 |
| 247 | 20241211 | 151400 | 295575085000 | 217500 | 217500 | 218000 | 217500 | 4992 |
| 248 | 20241211 | 151300 | 294487522500 | 218000 | 217500 | 218000 | 217000 | 6869 |
| 249 | 20241211 | 151200 | 292992386000 | 217500 | 217000 | 217500 | 217000 | 17825 |
| 250 | 20241211 | 151100 | 289116167000 | 217500 | 217500 | 217500 | 217000 | 5779 |
| 251 | 20241211 | 151000 | 287859797500 | 217500 | 217000 | 217500 | 217000 | 3538 |
| 252 | 20241211 | 150900 | 287090782000 | 217500 | 217500 | 217500 | 217000 | 3377 |
| 253 | 20241211 | 150800 | 286356477500 | 217000 | 217500 | 217500 | 217000 | 3420 |
| 254 | 20241211 | 150700 | 285612936000 | 217000 | 217000 | 217500 | 216500 | 7524 |
| 255 | 20241211 | 150600 | 283978953500 | 217000 | 216500 | 217000 | 216500 | 13349 |
| 256 | 20241211 | 150500 | 281082574000 | 217000 | 216500 | 217000 | 216000 | 27264 |
| 257 | 20241211 | 150400 | 275173042500 | 216000 | 216000 | 216500 | 216000 | 2856 |
| 258 | 20241211 | 150300 | 274555092500 | 216500 | 216500 | 216500 | 216000 | 1576 |
| 259 | 20241211 | 150200 | 274214191000 | 216000 | 216500 | 216500 | 216000 | 1592 |
| 260 | 20241211 | 150100 | 273869811500 | 216500 | 216000 | 216500 | 216000 | 3144 |
| 261 | 20241211 | 150000 | 273189479000 | 216000 | 216500 | 216500 | 216000 | 1859 |
| 262 | 20241211 | 145900 | 272787446500 | 216000 | 216500 | 216500 | 216000 | 1239 |
| 263 | 20241211 | 145800 | 272519507500 | 216000 | 216500 | 216500 | 216000 | 2214 |
| 264 | 20241211 | 145700 | 272040908500 | 216500 | 217000 | 217000 | 216000 | 16374 |
| 265 | 20241211 | 145600 | 268496103000 | 217000 | 216500 | 217000 | 216500 | 2025 |
| 266 | 20241211 | 145500 | 268056928000 | 217000 | 217000 | 217000 | 216500 | 11365 |
| 267 | 20241211 | 145400 | 265590998000 | 217000 | 217000 | 217000 | 216500 | 4174 |
| 268 | 20241211 | 145300 | 264685512000 | 217000 | 216500 | 217000 | 216000 | 3857 |
| 269 | 20241211 | 145200 | 263850364000 | 216500 | 216000 | 216500 | 216000 | 4446 |
| 270 | 20241211 | 145100 | 262888239000 | 216500 | 216500 | 216500 | 216000 | 11269 |
| 271 | 20241211 | 145000 | 260449495000 | 216500 | 216500 | 216500 | 216000 | 1091 |
| 272 | 20241211 | 144900 | 260213514000 | 216000 | 216000 | 216500 | 216000 | 1915 |
| 273 | 20241211 | 144800 | 259799526500 | 216500 | 216500 | 216500 | 216000 | 1202 |
| 274 | 20241211 | 144700 | 259539658500 | 216500 | 216000 | 216500 | 216000 | 1197 |
| 275 | 20241211 | 144600 | 259280705000 | 216000 | 216500 | 216500 | 216000 | 1253 |
| 276 | 20241211 | 144500 | 259009599500 | 216000 | 216500 | 216500 | 216000 | 1735 |
| 277 | 20241211 | 144400 | 258634116000 | 216000 | 216000 | 217000 | 216000 | 12727 |
| 278 | 20241211 | 144300 | 255879213500 | 216000 | 216000 | 216500 | 216000 | 1163 |
| 279 | 20241211 | 144200 | 255627545500 | 216500 | 216000 | 217000 | 216000 | 84331 |
| 280 | 20241211 | 144100 | 237398511000 | 216000 | 216000 | 216000 | 215500 | 3893 |
| 281 | 20241211 | 144000 | 236558028500 | 216000 | 215500 | 216000 | 215500 | 3910 |
| 282 | 20241211 | 143900 | 235713658500 | 215500 | 215500 | 216000 | 215000 | 43003 |
| 283 | 20241211 | 143800 | 226441536500 | 215000 | 215000 | 215500 | 215000 | 3221 |
| 284 | 20241211 | 143700 | 225747904500 | 215000 | 215000 | 215500 | 215000 | 1167 |
| 285 | 20241211 | 143600 | 225496598500 | 215500 | 215500 | 215500 | 215000 | 1381 |
| 286 | 20241211 | 143500 | 225199268500 | 215500 | 215000 | 215500 | 215000 | 846 |
| 287 | 20241211 | 143400 | 225017109000 | 215500 | 215500 | 215500 | 215000 | 747 |
| 288 | 20241211 | 143300 | 224856340000 | 215500 | 215500 | 215500 | 215000 | 1498 |
| 289 | 20241211 | 143200 | 224534073500 | 215500 | 215000 | 215500 | 215000 | 945 |
| 290 | 20241211 | 143100 | 224330601000 | 215500 | 215500 | 215500 | 215000 | 654 |
| 291 | 20241211 | 143000 | 224189820500 | 215000 | 215000 | 215500 | 214500 | 5970 |
| 292 | 20241211 | 142900 | 222906167000 | 215000 | 215000 | 215500 | 214500 | 11304 |
| 293 | 20241211 | 142800 | 220475891500 | 214500 | 215000 | 215000 | 214500 | 1371 |
| 294 | 20241211 | 142700 | 220181620500 | 215000 | 215000 | 215000 | 214500 | 1109 |
| 295 | 20241211 | 142600 | 219943657500 | 214500 | 214500 | 215000 | 214500 | 496 |
| 296 | 20241211 | 142500 | 219837187000 | 215000 | 214500 | 215000 | 214500 | 944 |
| 297 | 20241211 | 142400 | 219634604500 | 214500 | 214500 | 215000 | 214500 | 513 |
| 298 | 20241211 | 142300 | 219524484000 | 215000 | 214500 | 215000 | 214500 | 673 |
| 299 | 20241211 | 142200 | 219379920500 | 215000 | 215500 | 215500 | 214500 | 29646 |
| 300 | 20241211 | 142100 | 213011023500 | 215500 | 215000 | 215500 | 215000 | 1241 |
| 301 | 20241211 | 142000 | 212743954000 | 215500 | 215000 | 215500 | 215000 | 1888 |
| 302 | 20241211 | 141900 | 212337899000 | 215000 | 215500 | 215500 | 215000 | 2146 |
| 303 | 20241211 | 141800 | 211876162500 | 215000 | 215000 | 215500 | 215000 | 2020 |
| 304 | 20241211 | 141700 | 211441492500 | 215000 | 215000 | 215500 | 215000 | 1470 |
| 305 | 20241211 | 141600 | 211125274000 | 215000 | 215500 | 215500 | 215000 | 2032 |
| 306 | 20241211 | 141500 | 210688167000 | 215000 | 215000 | 215500 | 215000 | 1559 |
| 307 | 20241211 | 141400 | 210352684500 | 215500 | 215000 | 215500 | 215000 | 1700 |
| 308 | 20241211 | 141300 | 209987003000 | 215500 | 215500 | 215500 | 215000 | 894 |
| 309 | 20241211 | 141200 | 209794387500 | 215500 | 215500 | 215500 | 215000 | 915 |
| 310 | 20241211 | 141100 | 209597313500 | 215000 | 215500 | 215500 | 215000 | 1124 |
| 311 | 20241211 | 141000 | 209355371000 | 215500 | 215500 | 215500 | 215000 | 2269 |
| 312 | 20241211 | 140900 | 208867114000 | 215500 | 215000 | 215500 | 215000 | 1105 |
| 313 | 20241211 | 140800 | 208629176000 | 215500 | 215000 | 215500 | 215000 | 1785 |
| 314 | 20241211 | 140700 | 208244749000 | 215500 | 214500 | 215500 | 214500 | 9815 |
| 315 | 20241211 | 140600 | 206134330000 | 215000 | 215000 | 215000 | 214500 | 1791 |
| 316 | 20241211 | 140500 | 205749579000 | 215000 | 215000 | 215000 | 214500 | 1554 |
| 317 | 20241211 | 140400 | 205415755500 | 215000 | 215000 | 215000 | 214500 | 1511 |
| 318 | 20241211 | 140300 | 205091060000 | 215000 | 214500 | 215000 | 214500 | 1730 |
| 319 | 20241211 | 140200 | 204719342500 | 215000 | 215000 | 215000 | 214500 | 1042 |
| 320 | 20241211 | 140100 | 204495648500 | 215000 | 215000 | 215000 | 214500 | 1151 |
| 321 | 20241211 | 140000 | 204248379000 | 215000 | 214500 | 215000 | 214500 | 1849 |
| 322 | 20241211 | 135900 | 203851266000 | 215000 | 215000 | 215000 | 214500 | 1317 |
| 323 | 20241211 | 135800 | 203568290500 | 215000 | 215000 | 215000 | 214500 | 1917 |
| 324 | 20241211 | 135700 | 203156722000 | 215000 | 215000 | 215000 | 214500 | 1524 |
| 325 | 20241211 | 135600 | 202829309500 | 215000 | 215000 | 215000 | 214500 | 1188 |
| 326 | 20241211 | 135500 | 202574061500 | 215000 | 214500 | 215000 | 214500 | 1351 |
| 327 | 20241211 | 135400 | 202283736500 | 214500 | 215000 | 215000 | 214500 | 912 |
| 328 | 20241211 | 135300 | 202087854000 | 214500 | 215000 | 215000 | 214500 | 4036 |
| 329 | 20241211 | 135200 | 201220398000 | 214500 | 214500 | 215000 | 214500 | 1283 |
| 330 | 20241211 | 135100 | 200944784500 | 214500 | 215000 | 215000 | 214500 | 1083 |
| 331 | 20241211 | 135000 | 200712087000 | 214500 | 215000 | 215000 | 214500 | 1477 |
| 332 | 20241211 | 134900 | 200395010000 | 214500 | 215000 | 215000 | 214500 | 1359 |
| 333 | 20241211 | 134800 | 200103035000 | 215000 | 215000 | 215000 | 214500 | 1019 |
| 334 | 20241211 | 134700 | 199884089500 | 215000 | 215000 | 215000 | 214500 | 1076 |
| 335 | 20241211 | 134600 | 199652904500 | 215000 | 215000 | 215000 | 214500 | 1804 |
| 336 | 20241211 | 134500 | 199265569500 | 215000 | 215000 | 215000 | 214500 | 1457 |
| 337 | 20241211 | 134400 | 198952481500 | 214500 | 214500 | 215000 | 214500 | 1271 |
| 338 | 20241211 | 134300 | 198679526500 | 214500 | 215000 | 215000 | 214500 | 2073 |
| 339 | 20241211 | 134200 | 198234124000 | 215000 | 215000 | 215000 | 214500 | 1283 |
| 340 | 20241211 | 134100 | 197958437000 | 215000 | 214500 | 215000 | 214500 | 1087 |
| 341 | 20241211 | 134000 | 197725010000 | 215000 | 215000 | 215000 | 214500 | 1245 |
| 342 | 20241211 | 133900 | 197457576500 | 215000 | 215000 | 215000 | 214500 | 1074 |
| 343 | 20241211 | 133800 | 197226765000 | 215000 | 214500 | 215000 | 214500 | 1206 |
| 344 | 20241211 | 133700 | 196967779000 | 215000 | 214500 | 215000 | 214500 | 776 |
| 345 | 20241211 | 133600 | 196801134500 | 215000 | 214500 | 215000 | 214500 | 1302 |
| 346 | 20241211 | 133500 | 196521597500 | 215000 | 215000 | 215000 | 214500 | 957 |
| 347 | 20241211 | 133400 | 196315968000 | 214500 | 215000 | 215000 | 214500 | 1165 |
| 348 | 20241211 | 133300 | 196065919000 | 215000 | 214500 | 215000 | 214500 | 1024 |
| 349 | 20241211 | 133200 | 195845939500 | 214500 | 215000 | 215000 | 214500 | 1154 |
| 350 | 20241211 | 133100 | 195598071000 | 214500 | 215000 | 215000 | 214500 | 1358 |
| 351 | 20241211 | 133000 | 195306433000 | 215000 | 215000 | 215000 | 214500 | 1429 |
| 352 | 20241211 | 132900 | 194999316000 | 214500 | 215000 | 215000 | 214500 | 1360 |
| 353 | 20241211 | 132800 | 194707028500 | 215000 | 214500 | 215000 | 214500 | 1130 |
| 354 | 20241211 | 132700 | 194464207500 | 215000 | 215000 | 215000 | 214500 | 1823 |
| 355 | 20241211 | 132600 | 194072838000 | 215000 | 214500 | 215000 | 214500 | 945 |
| 356 | 20241211 | 132500 | 193869881500 | 214500 | 215000 | 215000 | 214500 | 1221 |
| 357 | 20241211 | 132400 | 193607613500 | 215000 | 214500 | 215000 | 214500 | 1273 |
| 358 | 20241211 | 132300 | 193334195500 | 215000 | 215000 | 215000 | 214500 | 1142 |
| 359 | 20241211 | 132200 | 193088723500 | 215000 | 215000 | 215000 | 214500 | 865 |
| 360 | 20241211 | 132100 | 192902811000 | 215000 | 215000 | 215000 | 214500 | 909 |
| 361 | 20241211 | 132000 | 192707730000 | 215000 | 215000 | 215000 | 214500 | 815 |
| 362 | 20241211 | 131900 | 192532629000 | 214500 | 215000 | 215000 | 214500 | 1148 |
| 363 | 20241211 | 131800 | 192286029500 | 215000 | 215000 | 215000 | 214500 | 1958 |
| 364 | 20241211 | 131700 | 191865660500 | 215000 | 215000 | 215000 | 214500 | 735 |
| 365 | 20241211 | 131600 | 191707665000 | 215000 | 215000 | 215000 | 214500 | 2151 |
| 366 | 20241211 | 131500 | 191245686000 | 215000 | 215000 | 215000 | 214500 | 1300 |
| 367 | 20241211 | 131400 | 190966390000 | 214500 | 214000 | 215000 | 214000 | 3129 |
| 368 | 20241211 | 131300 | 190295251500 | 214500 | 214500 | 214500 | 214000 | 1466 |
| 369 | 20241211 | 131200 | 189980838000 | 214500 | 214500 | 214500 | 214000 | 3951 |
| 370 | 20241211 | 131100 | 189133606000 | 214500 | 214500 | 214500 | 214000 | 1452 |
| 371 | 20241211 | 131000 | 188822195000 | 214000 | 214500 | 214500 | 214000 | 1365 |
| 372 | 20241211 | 130900 | 188529722000 | 214500 | 214500 | 214500 | 214000 | 1033 |
| 373 | 20241211 | 130800 | 188308230000 | 214500 | 214500 | 214500 | 214000 | 709 |
| 374 | 20241211 | 130700 | 188156247500 | 214500 | 214000 | 214500 | 214000 | 740 |
| 375 | 20241211 | 130600 | 187997715000 | 214000 | 214500 | 214500 | 214000 | 781 |
| 376 | 20241211 | 130500 | 187830424000 | 214000 | 214500 | 214500 | 214000 | 1078 |
| 377 | 20241211 | 130400 | 187599372000 | 214500 | 214500 | 214500 | 214000 | 1127 |
| 378 | 20241211 | 130300 | 187357875000 | 214000 | 214500 | 214500 | 214000 | 1252 |
| 379 | 20241211 | 130200 | 187089557500 | 214000 | 214000 | 214500 | 214000 | 1333 |
| 380 | 20241211 | 130100 | 186803983500 | 214500 | 214000 | 214500 | 214000 | 1134 |
| 381 | 20241211 | 130000 | 186560892500 | 214500 | 214500 | 214500 | 214000 | 933 |
| 382 | 20241211 | 125900 | 186360885500 | 214500 | 214500 | 214500 | 214000 | 744 |
| 383 | 20241211 | 125800 | 186201395500 | 214500 | 214500 | 214500 | 214000 | 782 |
| 384 | 20241211 | 125700 | 186033766500 | 214500 | 214500 | 214500 | 214000 | 726 |
| 385 | 20241211 | 125600 | 185878218000 | 214000 | 214500 | 214500 | 214000 | 708 |
| 386 | 20241211 | 125500 | 185726478500 | 214000 | 214500 | 214500 | 214000 | 1765 |
| 387 | 20241211 | 125400 | 185348214000 | 214500 | 214000 | 214500 | 214000 | 1593 |
| 388 | 20241211 | 125300 | 185006740500 | 214500 | 214500 | 214500 | 214000 | 1142 |
| 389 | 20241211 | 125200 | 184761951500 | 214500 | 214500 | 214500 | 214000 | 996 |
| 390 | 20241211 | 125100 | 184548434000 | 214500 | 214500 | 214500 | 214000 | 1208 |
| 391 | 20241211 | 125000 | 184289414000 | 214500 | 214500 | 214500 | 214000 | 1336 |
| 392 | 20241211 | 124900 | 184003068500 | 214500 | 214500 | 214500 | 214000 | 676 |
| 393 | 20241211 | 124800 | 183858090500 | 214500 | 214500 | 214500 | 214000 | 1385 |
| 394 | 20241211 | 124700 | 183561387000 | 214500 | 214500 | 214500 | 214000 | 907 |
| 395 | 20241211 | 124600 | 183366939500 | 214500 | 214500 | 214500 | 214000 | 1067 |
| 396 | 20241211 | 124500 | 183138138000 | 214500 | 214500 | 214500 | 214000 | 1177 |
| 397 | 20241211 | 124400 | 182885852500 | 214500 | 214500 | 214500 | 214000 | 849 |
| 398 | 20241211 | 124300 | 182703841000 | 214500 | 214500 | 214500 | 214000 | 1011 |
| 399 | 20241211 | 124200 | 182487257500 | 214000 | 214500 | 214500 | 214000 | 774 |
| 400 | 20241211 | 124100 | 182321298000 | 214500 | 214500 | 214500 | 214000 | 990 |
| 401 | 20241211 | 124000 | 182109196000 | 214500 | 214000 | 214500 | 214000 | 1204 |
| 402 | 20241211 | 123900 | 181851078500 | 214500 | 214500 | 214500 | 214000 | 1230 |
| 403 | 20241211 | 123800 | 181587383000 | 214500 | 214500 | 214500 | 214000 | 1076 |
| 404 | 20241211 | 123700 | 181356699000 | 214000 | 214500 | 214500 | 214000 | 1135 |
| 405 | 20241211 | 123600 | 181113366500 | 214500 | 214500 | 214500 | 214000 | 1045 |
| 406 | 20241211 | 123500 | 180889336500 | 214500 | 214500 | 214500 | 214000 | 1617 |
| 407 | 20241211 | 123400 | 180542750500 | 214500 | 214500 | 214500 | 214000 | 1911 |
| 408 | 20241211 | 123300 | 180133100000 | 214500 | 214000 | 214500 | 214000 | 1017 |
| 409 | 20241211 | 123200 | 179915106500 | 214500 | 214500 | 214500 | 214000 | 1676 |
| 410 | 20241211 | 123100 | 179556060000 | 214500 | 214500 | 214500 | 214000 | 542 |
| 411 | 20241211 | 123000 | 179439829000 | 214500 | 214500 | 214500 | 214000 | 790 |
| 412 | 20241211 | 122900 | 179270548500 | 214500 | 214000 | 214500 | 214000 | 689 |
| 413 | 20241211 | 122800 | 179122834000 | 214000 | 214500 | 214500 | 214000 | 257 |
| 414 | 20241211 | 122700 | 179067735000 | 214500 | 214000 | 214500 | 214000 | 812 |
| 415 | 20241211 | 122600 | 178893810000 | 214000 | 214500 | 214500 | 214000 | 357 |
| 416 | 20241211 | 122500 | 178817283500 | 214000 | 214500 | 214500 | 214000 | 384 |
| 417 | 20241211 | 122400 | 178735042000 | 214000 | 214500 | 214500 | 214000 | 334 |
| 418 | 20241211 | 122300 | 178663490500 | 214500 | 214500 | 214500 | 214000 | 2762 |
| 419 | 20241211 | 122200 | 178072234500 | 214500 | 214500 | 214500 | 214000 | 1915 |
| 420 | 20241211 | 122100 | 177661517500 | 214500 | 214500 | 214500 | 214000 | 765 |
| 421 | 20241211 | 122000 | 177497511500 | 214500 | 214500 | 214500 | 214000 | 6462 |
| 422 | 20241211 | 121900 | 176111490500 | 214500 | 214000 | 214500 | 214000 | 1217 |
| 423 | 20241211 | 121800 | 175850522500 | 214500 | 214500 | 214500 | 214000 | 1213 |
| 424 | 20241211 | 121700 | 175590462000 | 214500 | 214500 | 214500 | 214000 | 987 |
| 425 | 20241211 | 121600 | 175378900500 | 214000 | 214500 | 214500 | 214000 | 1087 |
| 426 | 20241211 | 121500 | 175145800000 | 214500 | 214500 | 214500 | 214000 | 1153 |
| 427 | 20241211 | 121400 | 174898656000 | 214500 | 214000 | 214500 | 214000 | 1313 |
| 428 | 20241211 | 121300 | 174617151500 | 214000 | 214500 | 214500 | 214000 | 785 |
| 429 | 20241211 | 121200 | 174448805000 | 214500 | 214500 | 214500 | 214000 | 432 |
| 430 | 20241211 | 121100 | 174356234500 | 214000 | 214000 | 214500 | 214000 | 1139 |
| 431 | 20241211 | 121000 | 174112123500 | 214000 | 214000 | 214500 | 214000 | 1023 |
| 432 | 20241211 | 120900 | 173892888000 | 214500 | 214000 | 214500 | 214000 | 872 |
| 433 | 20241211 | 120800 | 173705934500 | 214500 | 214500 | 214500 | 214000 | 852 |
| 434 | 20241211 | 120700 | 173523334000 | 214500 | 214000 | 214500 | 214000 | 812 |
| 435 | 20241211 | 120600 | 173349284500 | 214500 | 214000 | 214500 | 214000 | 339 |
| 436 | 20241211 | 120500 | 173276620500 | 214500 | 214000 | 214500 | 214000 | 549 |
| 437 | 20241211 | 120400 | 173158902500 | 214500 | 214500 | 214500 | 214000 | 602 |
| 438 | 20241211 | 120300 | 173029999000 | 214000 | 214500 | 214500 | 214000 | 650 |
| 439 | 20241211 | 120200 | 172890753500 | 214500 | 214500 | 214500 | 214000 | 430 |
| 440 | 20241211 | 120100 | 172798608000 | 214500 | 214500 | 214500 | 214000 | 921 |
| 441 | 20241211 | 120000 | 172601321000 | 214000 | 214500 | 214500 | 214000 | 1687 |
| 442 | 20241211 | 115900 | 172240090500 | 214500 | 214500 | 214500 | 214000 | 2030 |
| 443 | 20241211 | 115800 | 171805348000 | 214500 | 214500 | 214500 | 214000 | 1627 |
| 444 | 20241211 | 115700 | 171456413500 | 214500 | 215000 | 215000 | 214500 | 7834 |
| 445 | 20241211 | 115600 | 169775710000 | 214500 | 214500 | 215000 | 214500 | 766 |
| 446 | 20241211 | 115500 | 169611130000 | 214500 | 215000 | 215000 | 214500 | 682 |
| 447 | 20241211 | 115400 | 169464586500 | 215000 | 215000 | 215000 | 214500 | 846 |
| 448 | 20241211 | 115300 | 169282867000 | 214500 | 215000 | 215000 | 214500 | 1057 |
| 449 | 20241211 | 115200 | 169055852500 | 215000 | 215000 | 215000 | 214500 | 879 |
| 450 | 20241211 | 115100 | 168867104000 | 215000 | 215000 | 215000 | 214500 | 1027 |
| 451 | 20241211 | 115000 | 168646575500 | 215000 | 215000 | 215000 | 214500 | 806 |
| 452 | 20241211 | 114900 | 168473427000 | 215000 | 215000 | 215000 | 214500 | 1571 |
| 453 | 20241211 | 114800 | 168136172000 | 214500 | 215000 | 215000 | 214500 | 3093 |
| 454 | 20241211 | 114700 | 167472436500 | 215000 | 214500 | 215000 | 214500 | 1138 |
| 455 | 20241211 | 114600 | 167228011500 | 215000 | 214500 | 215000 | 214500 | 1153 |
| 456 | 20241211 | 114500 | 166980219000 | 215000 | 215000 | 215000 | 214500 | 1279 |
| 457 | 20241211 | 114400 | 166705512000 | 215000 | 215000 | 215000 | 214500 | 888 |
| 458 | 20241211 | 114300 | 166514711500 | 215000 | 215000 | 215000 | 214500 | 1082 |
| 459 | 20241211 | 114200 | 166282217000 | 215000 | 215000 | 215000 | 214500 | 975 |
| 460 | 20241211 | 114100 | 166072777000 | 214500 | 215000 | 215000 | 214500 | 790 |
| 461 | 20241211 | 114000 | 165902967000 | 215000 | 215000 | 215000 | 214500 | 806 |
| 462 | 20241211 | 113900 | 165729835500 | 214500 | 214500 | 215000 | 214500 | 1473 |
| 463 | 20241211 | 113800 | 165413588500 | 215000 | 215000 | 215000 | 214500 | 957 |
| 464 | 20241211 | 113700 | 165207883000 | 215000 | 215000 | 215000 | 214500 | 744 |
| 465 | 20241211 | 113600 | 165047965500 | 214500 | 215000 | 215000 | 214500 | 1859 |
| 466 | 20241211 | 113500 | 164648991000 | 215000 | 215000 | 215000 | 214500 | 798 |
| 467 | 20241211 | 113400 | 164477584000 | 215000 | 215000 | 215000 | 214500 | 699 |
| 468 | 20241211 | 113300 | 164327394500 | 215000 | 215000 | 215000 | 214500 | 598 |
| 469 | 20241211 | 113200 | 164198917500 | 214500 | 215000 | 215000 | 214500 | 391 |
| 470 | 20241211 | 113100 | 164114966500 | 214500 | 214500 | 215000 | 214000 | 1355 |
| 471 | 20241211 | 113000 | 163824300000 | 214500 | 214500 | 215000 | 214000 | 9145 |
| 472 | 20241211 | 112900 | 161862587500 | 214500 | 215000 | 215000 | 214500 | 1043 |
| 473 | 20241211 | 112800 | 161638427500 | 215000 | 215000 | 215000 | 214500 | 1030 |
| 474 | 20241211 | 112700 | 161417023000 | 215000 | 214000 | 215000 | 214000 | 4606 |
| 475 | 20241211 | 112600 | 160428910000 | 214500 | 214500 | 214500 | 214000 | 1389 |
| 476 | 20241211 | 112500 | 160131210000 | 214500 | 214500 | 214500 | 214000 | 733 |
| 477 | 20241211 | 112400 | 159974029000 | 214500 | 214500 | 214500 | 214000 | 847 |
| 478 | 20241211 | 112300 | 159792488500 | 214000 | 214500 | 214500 | 214000 | 1496 |
| 479 | 20241211 | 112200 | 159471623000 | 214500 | 214500 | 214500 | 214000 | 2651 |
| 480 | 20241211 | 112100 | 158903046000 | 214500 | 214500 | 214500 | 214000 | 932 |
| 481 | 20241211 | 112000 | 158703242000 | 214500 | 214500 | 214500 | 214000 | 462 |
| 482 | 20241211 | 111900 | 158604269500 | 214000 | 214500 | 214500 | 214000 | 553 |
| 483 | 20241211 | 111800 | 158485790500 | 214500 | 214500 | 214500 | 214000 | 322 |
| 484 | 20241211 | 111700 | 158416770500 | 214000 | 214500 | 214500 | 214000 | 1097 |
| 485 | 20241211 | 111600 | 158181589500 | 214000 | 214500 | 214500 | 214000 | 704 |
| 486 | 20241211 | 111500 | 158030741500 | 214500 | 214500 | 214500 | 214000 | 1030 |
| 487 | 20241211 | 111400 | 157809924000 | 214000 | 214000 | 214500 | 214000 | 2194 |
| 488 | 20241211 | 111300 | 157339751500 | 214000 | 214500 | 214500 | 214000 | 3126 |
| 489 | 20241211 | 111200 | 156670747500 | 214000 | 214500 | 214500 | 214000 | 3359 |
| 490 | 20241211 | 111100 | 155951713500 | 214500 | 214000 | 214500 | 214000 | 922 |
| 491 | 20241211 | 111000 | 155754365500 | 214500 | 215000 | 215000 | 214000 | 4544 |
| 492 | 20241211 | 110900 | 154780024500 | 215000 | 215000 | 215000 | 214500 | 504 |
| 493 | 20241211 | 110800 | 154671761000 | 215000 | 215000 | 215000 | 214500 | 6716 |
| 494 | 20241211 | 110700 | 153230998500 | 215000 | 215000 | 215000 | 214500 | 1178 |
| 495 | 20241211 | 110600 | 152977828500 | 215000 | 215000 | 215000 | 214500 | 752 |
| 496 | 20241211 | 110500 | 152816217000 | 214500 | 214500 | 215000 | 214500 | 1160 |
| 497 | 20241211 | 110400 | 152567080500 | 214500 | 214500 | 215000 | 214500 | 3144 |
| 498 | 20241211 | 110300 | 151891151000 | 214500 | 215000 | 215000 | 214500 | 1138 |
| 499 | 20241211 | 110200 | 151646540500 | 215000 | 215000 | 215000 | 214500 | 1417 |
| 500 | 20241211 | 110100 | 151341932000 | 215000 | 214500 | 215000 | 214500 | 1400 |
| 501 | 20241211 | 110000 | 151041058500 | 215000 | 215000 | 215000 | 214500 | 1120 |
| 502 | 20241211 | 105900 | 150800438500 | 215000 | 215000 | 215000 | 214500 | 1153 |
| 503 | 20241211 | 105800 | 150552582500 | 215000 | 215000 | 215500 | 214500 | 11217 |
| 504 | 20241211 | 105700 | 148141319500 | 215000 | 215500 | 215500 | 215000 | 1911 |
| 505 | 20241211 | 105600 | 147730349500 | 215500 | 215500 | 215500 | 215000 | 1159 |
| 506 | 20241211 | 105500 | 147480988000 | 215500 | 215000 | 215500 | 215000 | 1351 |
| 507 | 20241211 | 105400 | 147190432000 | 215000 | 215500 | 215500 | 215000 | 2425 |
| 508 | 20241211 | 105300 | 146668334500 | 215000 | 215500 | 215500 | 215000 | 855 |
| 509 | 20241211 | 105200 | 146484305000 | 215000 | 215000 | 215500 | 215000 | 3108 |
| 510 | 20241211 | 105100 | 145815956500 | 215500 | 215500 | 215500 | 215000 | 883 |
| 511 | 20241211 | 105000 | 145626013500 | 215000 | 215000 | 215500 | 214500 | 6270 |
| 512 | 20241211 | 104900 | 144276622000 | 215000 | 215000 | 215500 | 214500 | 15812 |
| 513 | 20241211 | 104800 | 140877039500 | 215000 | 214500 | 215000 | 214500 | 1144 |
| 514 | 20241211 | 104700 | 140631308500 | 215000 | 215000 | 215000 | 214500 | 1088 |
| 515 | 20241211 | 104600 | 140397418000 | 215000 | 214500 | 215000 | 214500 | 1644 |
| 516 | 20241211 | 104500 | 140044255000 | 214500 | 215000 | 215000 | 214500 | 1552 |
| 517 | 20241211 | 104400 | 139710780000 | 214500 | 215000 | 215000 | 214500 | 1622 |
| 518 | 20241211 | 104300 | 139362304500 | 215000 | 214500 | 215000 | 214500 | 2866 |
| 519 | 20241211 | 104200 | 138746723000 | 214500 | 215000 | 215500 | 214000 | 14087 |
| 520 | 20241211 | 104100 | 135719435000 | 215500 | 215000 | 215500 | 215000 | 523 |
| 521 | 20241211 | 104000 | 135606828000 | 215500 | 215500 | 215500 | 215000 | 2590 |
| 522 | 20241211 | 103900 | 135049289500 | 215000 | 215500 | 215500 | 215000 | 1995 |
| 523 | 20241211 | 103800 | 134619672000 | 215500 | 215500 | 215500 | 215000 | 1815 |
| 524 | 20241211 | 103700 | 134228862000 | 215500 | 214500 | 215500 | 214500 | 10819 |
| 525 | 20241211 | 103600 | 131901905000 | 215000 | 214500 | 215000 | 214500 | 4407 |
| 526 | 20241211 | 103500 | 130954746500 | 214500 | 214500 | 215000 | 214500 | 4993 |
| 527 | 20241211 | 103400 | 129881419500 | 214500 | 214500 | 215000 | 214500 | 1906 |
| 528 | 20241211 | 103300 | 129471736000 | 215000 | 214500 | 215000 | 214500 | 1336 |
| 529 | 20241211 | 103200 | 129184652500 | 214500 | 214500 | 215000 | 214500 | 1500 |
| 530 | 20241211 | 103100 | 128862369000 | 215000 | 215000 | 215000 | 214500 | 1317 |
| 531 | 20241211 | 103000 | 128579485000 | 215000 | 214500 | 215000 | 214500 | 2236 |
| 532 | 20241211 | 102900 | 128099472500 | 214500 | 214500 | 215000 | 214500 | 1237 |
| 533 | 20241211 | 102800 | 127833646500 | 215000 | 215000 | 215000 | 214500 | 2055 |
| 534 | 20241211 | 102700 | 127392155000 | 215000 | 215000 | 215000 | 214500 | 1616 |
| 535 | 20241211 | 102600 | 127045022000 | 214500 | 215000 | 215000 | 214500 | 2311 |
| 536 | 20241211 | 102500 | 126548784000 | 214500 | 215000 | 215000 | 214500 | 1336 |
| 537 | 20241211 | 102400 | 126261780000 | 215000 | 215000 | 215000 | 214500 | 1521 |
| 538 | 20241211 | 102300 | 125934861500 | 215000 | 214500 | 215000 | 214500 | 3693 |
| 539 | 20241211 | 102200 | 125142168000 | 214500 | 214500 | 214500 | 214000 | 4283 |
| 540 | 20241211 | 102100 | 124223662500 | 214500 | 214500 | 214500 | 214000 | 2121 |
| 541 | 20241211 | 102000 | 123768784000 | 214500 | 214000 | 214500 | 214000 | 1336 |
| 542 | 20241211 | 101900 | 123482277000 | 214500 | 214000 | 214500 | 214000 | 1151 |
| 543 | 20241211 | 101800 | 123235444500 | 214500 | 214000 | 214500 | 213500 | 6148 |
| 544 | 20241211 | 101700 | 121919578000 | 214000 | 213500 | 214000 | 213500 | 1518 |
| 545 | 20241211 | 101600 | 121595079500 | 213500 | 213500 | 214000 | 213500 | 1891 |
| 546 | 20241211 | 101500 | 121190677500 | 214000 | 213500 | 214000 | 213500 | 2718 |
| 547 | 20241211 | 101400 | 120610183000 | 214000 | 214000 | 214500 | 213500 | 7101 |
| 548 | 20241211 | 101300 | 119090550000 | 214000 | 214000 | 214500 | 214000 | 2118 |
| 549 | 20241211 | 101200 | 118637245000 | 214000 | 214000 | 214500 | 214000 | 1574 |
| 550 | 20241211 | 101100 | 118300148500 | 214500 | 214000 | 214500 | 214000 | 1293 |
| 551 | 20241211 | 101000 | 118023006500 | 214500 | 214000 | 214500 | 214000 | 2220 |
| 552 | 20241211 | 100900 | 117547832500 | 214500 | 214500 | 214500 | 214000 | 1731 |
| 553 | 20241211 | 100800 | 117176881500 | 214500 | 215000 | 215000 | 214000 | 11336 |
| 554 | 20241211 | 100700 | 114745439000 | 214500 | 214500 | 215000 | 214500 | 3014 |
| 555 | 20241211 | 100600 | 114098449000 | 215000 | 215000 | 215000 | 214500 | 2245 |
| 556 | 20241211 | 100500 | 113615847000 | 215000 | 214500 | 215000 | 214500 | 3177 |
| 557 | 20241211 | 100400 | 112932905000 | 215000 | 215000 | 215000 | 214500 | 2812 |
| 558 | 20241211 | 100300 | 112328384500 | 215000 | 215000 | 215000 | 214500 | 2219 |
| 559 | 20241211 | 100200 | 111851547000 | 215000 | 214500 | 215000 | 214500 | 2290 |
| 560 | 20241211 | 100100 | 111359498000 | 215000 | 215000 | 215000 | 214500 | 2738 |
| 561 | 20241211 | 100000 | 110770899000 | 215000 | 215000 | 215500 | 214500 | 8152 |
| 562 | 20241211 | 095900 | 109018590000 | 215000 | 215000 | 215500 | 214500 | 2912 |
| 563 | 20241211 | 095800 | 108392520000 | 215000 | 215000 | 215500 | 214500 | 5620 |
| 564 | 20241211 | 095700 | 107184224000 | 214500 | 214500 | 215000 | 214500 | 1343 |
| 565 | 20241211 | 095600 | 106895556500 | 215000 | 215000 | 215500 | 214500 | 9036 |
| 566 | 20241211 | 095500 | 104953368500 | 215000 | 215000 | 215500 | 215000 | 723 |
| 567 | 20241211 | 095400 | 104797756000 | 215500 | 215500 | 215500 | 215000 | 964 |
| 568 | 20241211 | 095300 | 104590233000 | 215500 | 215000 | 215500 | 214500 | 2130 |
| 569 | 20241211 | 095200 | 104132003000 | 215000 | 214500 | 215000 | 214500 | 6336 |
| 570 | 20241211 | 095100 | 102769893000 | 215000 | 215000 | 215500 | 214500 | 4877 |
| 571 | 20241211 | 095000 | 101721387000 | 215000 | 215000 | 215500 | 214500 | 3783 |
| 572 | 20241211 | 094900 | 100908258500 | 214500 | 215000 | 215500 | 214500 | 4726 |
| 573 | 20241211 | 094800 | 99892230500 | 215000 | 215000 | 215500 | 214500 | 6170 |
| 574 | 20241211 | 094700 | 98565707500 | 215500 | 215000 | 215500 | 214000 | 13329 |
| 575 | 20241211 | 094600 | 95702368500 | 215500 | 215500 | 215500 | 215000 | 1227 |
| 576 | 20241211 | 094500 | 95438255500 | 215500 | 215500 | 215500 | 215000 | 1209 |
| 577 | 20241211 | 094400 | 95178009500 | 215000 | 215500 | 215500 | 215000 | 2506 |
| 578 | 20241211 | 094300 | 94638263500 | 215500 | 215000 | 215500 | 215000 | 1330 |
| 579 | 20241211 | 094200 | 94351821000 | 215000 | 215000 | 215500 | 215000 | 1171 |
| 580 | 20241211 | 094100 | 94099647500 | 215500 | 215500 | 215500 | 215000 | 1831 |
| 581 | 20241211 | 094000 | 93705309500 | 215000 | 214500 | 215500 | 214500 | 5455 |
| 582 | 20241211 | 093900 | 92532406000 | 215000 | 215000 | 215000 | 214500 | 3115 |
| 583 | 20241211 | 093800 | 91863484000 | 214500 | 215500 | 215500 | 214500 | 13744 |
| 584 | 20241211 | 093700 | 88908372000 | 215500 | 215500 | 215500 | 215000 | 1688 |
| 585 | 20241211 | 093600 | 88544760000 | 215000 | 215500 | 216000 | 215000 | 10962 |
| 586 | 20241211 | 093500 | 86182652000 | 215500 | 215000 | 216000 | 214500 | 50797 |
| 587 | 20241211 | 093400 | 75252837000 | 214500 | 215000 | 215000 | 214500 | 2430 |
| 588 | 20241211 | 093300 | 74730486000 | 215000 | 214500 | 215000 | 214000 | 12027 |
| 589 | 20241211 | 093200 | 72150065000 | 214000 | 213500 | 214500 | 213500 | 3406 |
| 590 | 20241211 | 093100 | 71420563500 | 214000 | 214000 | 214000 | 213500 | 3959 |
| 591 | 20241211 | 093000 | 70573433500 | 214000 | 214000 | 214000 | 213500 | 4221 |
| 592 | 20241211 | 092900 | 69670215500 | 213500 | 213500 | 214000 | 213000 | 4029 |
| 593 | 20241211 | 092800 | 68809995000 | 213500 | 213500 | 213500 | 213000 | 5099 |
| 594 | 20241211 | 092700 | 67723652500 | 213000 | 213000 | 213500 | 213000 | 1402 |
| 595 | 20241211 | 092600 | 67424855000 | 213500 | 213500 | 214000 | 213000 | 7090 |
| 596 | 20241211 | 092500 | 65911245000 | 213500 | 214000 | 214000 | 213500 | 3142 |
| 597 | 20241211 | 092400 | 65240268000 | 213500 | 214500 | 214500 | 213500 | 16189 |
| 598 | 20241211 | 092300 | 61775868000 | 214500 | 214500 | 214500 | 214000 | 2573 |
| 599 | 20241211 | 092200 | 61224327000 | 214500 | 214500 | 214500 | 214000 | 5566 |
| 600 | 20241211 | 092100 | 60030793000 | 214500 | 214500 | 214500 | 214000 | 2393 |
| 601 | 20241211 | 092000 | 59517819500 | 214000 | 214500 | 214500 | 214000 | 2258 |
| 602 | 20241211 | 091900 | 59033619000 | 214500 | 215000 | 215000 | 214000 | 9072 |
| 603 | 20241211 | 091800 | 57087861000 | 214500 | 214500 | 215000 | 214000 | 24939 |
| 604 | 20241211 | 091700 | 51738617500 | 214500 | 214500 | 214500 | 214000 | 3771 |
| 605 | 20241211 | 091600 | 50930257500 | 214500 | 214000 | 214500 | 213500 | 20209 |
| 606 | 20241211 | 091500 | 46602296500 | 213500 | 214000 | 214000 | 213500 | 4301 |
| 607 | 20241211 | 091400 | 45682488000 | 213500 | 213000 | 214000 | 213000 | 9698 |
| 608 | 20241211 | 091300 | 43611434500 | 213500 | 213000 | 213500 | 213000 | 4598 |
| 609 | 20241211 | 091200 | 42630749000 | 213000 | 212500 | 213000 | 212500 | 4317 |
| 610 | 20241211 | 091100 | 41711609500 | 212500 | 212500 | 213000 | 212000 | 3372 |
| 611 | 20241211 | 091000 | 40994834000 | 212000 | 213000 | 213000 | 211500 | 9940 |
| 612 | 20241211 | 090900 | 38885001500 | 213000 | 212500 | 213000 | 212000 | 5088 |
| 613 | 20241211 | 090800 | 37802209000 | 212500 | 212500 | 212500 | 212000 | 5300 |
| 614 | 20241211 | 090700 | 36676532000 | 212500 | 213000 | 213000 | 212000 | 10110 |
| 615 | 20241211 | 090600 | 34528864500 | 213000 | 212500 | 213000 | 212000 | 6635 |
| 616 | 20241211 | 090500 | 33116559000 | 212000 | 214000 | 214500 | 211500 | 45283 |
| 617 | 20241211 | 090400 | 23452215000 | 213500 | 213500 | 214000 | 213000 | 21088 |
| 618 | 20241211 | 090300 | 18944648000 | 213500 | 213000 | 214000 | 213000 | 17968 |
| 619 | 20241211 | 090200 | 15109712000 | 213500 | 212500 | 213500 | 212500 | 22046 |
| 620 | 20241211 | 090100 | 10408806000 | 213000 | 210000 | 213000 | 209500 | 27548 |
| 621 | 20241211 | 090000 | 4587902000 | 209500 | 209000 | 210000 | 208500 | 21635 |