35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 3 | 20241204 | 185700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 4 | 20241204 | 185600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 5 | 20241204 | 185500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 6 | 20241204 | 185400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 7 | 20241204 | 185300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 8 | 20241204 | 185200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 9 | 20241204 | 185100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 10 | 20241204 | 185000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 11 | 20241204 | 184900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 12 | 20241204 | 184800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 13 | 20241204 | 184700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 14 | 20241204 | 184600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 15 | 20241204 | 184500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 16 | 20241204 | 184400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 17 | 20241204 | 184300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 18 | 20241204 | 184200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 19 | 20241204 | 184100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 20 | 20241204 | 184000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 21 | 20241204 | 183900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 22 | 20241204 | 183800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 23 | 20241204 | 183700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 24 | 20241204 | 183600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 25 | 20241204 | 183500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 26 | 20241204 | 183400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 27 | 20241204 | 183300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 28 | 20241204 | 183200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 29 | 20241204 | 183100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 30 | 20241204 | 183000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 31 | 20241204 | 182900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 32 | 20241204 | 182800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 33 | 20241204 | 182700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 34 | 20241204 | 182600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 35 | 20241204 | 182500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 36 | 20241204 | 182400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 37 | 20241204 | 182300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 38 | 20241204 | 182200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 39 | 20241204 | 182100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 40 | 20241204 | 182000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 41 | 20241204 | 181900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 42 | 20241204 | 181800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 43 | 20241204 | 181700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 44 | 20241204 | 181600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 45 | 20241204 | 181500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 46 | 20241204 | 181400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 47 | 20241204 | 181300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 48 | 20241204 | 181200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 49 | 20241204 | 181100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 50 | 20241204 | 181000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 51 | 20241204 | 180900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 52 | 20241204 | 180800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 53 | 20241204 | 180700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 54 | 20241204 | 180600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 55 | 20241204 | 180500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 56 | 20241204 | 180400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 57 | 20241204 | 180300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 58 | 20241204 | 180200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 59 | 20241204 | 180100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 60 | 20241204 | 180000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 61 | 20241204 | 175900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 62 | 20241204 | 175800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 63 | 20241204 | 175700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 64 | 20241204 | 175600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 65 | 20241204 | 175500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 66 | 20241204 | 175400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 67 | 20241204 | 175300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 68 | 20241204 | 175200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 69 | 20241204 | 175100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 70 | 20241204 | 175000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 71 | 20241204 | 174900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 72 | 20241204 | 174800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 73 | 20241204 | 174700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 74 | 20241204 | 174600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 75 | 20241204 | 174500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 76 | 20241204 | 174400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 77 | 20241204 | 174300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 78 | 20241204 | 174200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 79 | 20241204 | 174100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 80 | 20241204 | 174000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 81 | 20241204 | 173900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 82 | 20241204 | 173800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 83 | 20241204 | 173700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 84 | 20241204 | 173600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 85 | 20241204 | 173500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 86 | 20241204 | 173400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 87 | 20241204 | 173300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 88 | 20241204 | 173200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 89 | 20241204 | 173100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 90 | 20241204 | 173000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 91 | 20241204 | 172900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 92 | 20241204 | 172800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 93 | 20241204 | 172700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 94 | 20241204 | 172600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 95 | 20241204 | 172500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 96 | 20241204 | 172400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 97 | 20241204 | 172300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 98 | 20241204 | 172200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 99 | 20241204 | 172100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 100 | 20241204 | 172000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 101 | 20241204 | 171900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 102 | 20241204 | 171800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 103 | 20241204 | 171700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 104 | 20241204 | 171600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 105 | 20241204 | 171500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 106 | 20241204 | 171400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 107 | 20241204 | 171300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 108 | 20241204 | 171200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 109 | 20241204 | 171100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 110 | 20241204 | 171000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 111 | 20241204 | 170900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 112 | 20241204 | 170800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 113 | 20241204 | 170700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 114 | 20241204 | 170600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 115 | 20241204 | 170500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 116 | 20241204 | 170400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 117 | 20241204 | 170300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 118 | 20241204 | 170200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 119 | 20241204 | 170100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 120 | 20241204 | 170000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 121 | 20241204 | 165900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 122 | 20241204 | 165800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 123 | 20241204 | 165700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 124 | 20241204 | 165600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 125 | 20241204 | 165500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 126 | 20241204 | 165400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 127 | 20241204 | 165300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 128 | 20241204 | 165200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 129 | 20241204 | 165100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 130 | 20241204 | 165000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 131 | 20241204 | 164900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 132 | 20241204 | 164800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 133 | 20241204 | 164700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 134 | 20241204 | 164600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 135 | 20241204 | 164500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 136 | 20241204 | 164400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 137 | 20241204 | 164300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 138 | 20241204 | 164200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 139 | 20241204 | 164100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 140 | 20241204 | 164000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 141 | 20241204 | 163900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 142 | 20241204 | 163800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 143 | 20241204 | 163700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 144 | 20241204 | 163600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 145 | 20241204 | 163500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 146 | 20241204 | 163400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 147 | 20241204 | 163300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 148 | 20241204 | 163200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 149 | 20241204 | 163100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 150 | 20241204 | 163000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 151 | 20241204 | 162900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 152 | 20241204 | 162800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 153 | 20241204 | 162700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 154 | 20241204 | 162600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 155 | 20241204 | 162500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 156 | 20241204 | 162400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 157 | 20241204 | 162300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 158 | 20241204 | 162200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 159 | 20241204 | 162100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 160 | 20241204 | 162000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 161 | 20241204 | 161900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 162 | 20241204 | 161800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 163 | 20241204 | 161700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 164 | 20241204 | 161600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 165 | 20241204 | 161500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 166 | 20241204 | 161400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 167 | 20241204 | 161300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 168 | 20241204 | 161200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 169 | 20241204 | 161100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 170 | 20241204 | 161000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 171 | 20241204 | 160900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 172 | 20241204 | 160800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 173 | 20241204 | 160700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 174 | 20241204 | 160600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 175 | 20241204 | 160500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 176 | 20241204 | 160400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 177 | 20241204 | 160300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 178 | 20241204 | 160200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 179 | 20241204 | 160100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 180 | 20241204 | 160000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 181 | 20241204 | 155900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 182 | 20241204 | 155800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 183 | 20241204 | 155700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 184 | 20241204 | 155600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 185 | 20241204 | 155500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 186 | 20241204 | 155400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 187 | 20241204 | 155300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 188 | 20241204 | 155200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 189 | 20241204 | 155100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 190 | 20241204 | 155000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 191 | 20241204 | 154900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 192 | 20241204 | 154800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 193 | 20241204 | 154700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 194 | 20241204 | 154600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 195 | 20241204 | 154500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 196 | 20241204 | 154400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 197 | 20241204 | 154300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 198 | 20241204 | 154200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 199 | 20241204 | 154100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 200 | 20241204 | 154000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 201 | 20241204 | 153900 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 202 | 20241204 | 153800 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 203 | 20241204 | 153700 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 204 | 20241204 | 153600 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 205 | 20241204 | 153500 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 206 | 20241204 | 153400 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 207 | 20241204 | 153300 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 208 | 20241204 | 153200 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 209 | 20241204 | 153100 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 210 | 20241204 | 153000 | 159722896500 | 335000 | 335000 | 335000 | 335000 | 21161 |
| 211 | 20241204 | 152900 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 212 | 20241204 | 152800 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 213 | 20241204 | 152700 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 214 | 20241204 | 152600 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 215 | 20241204 | 152500 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 216 | 20241204 | 152400 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 217 | 20241204 | 152300 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 218 | 20241204 | 152200 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 219 | 20241204 | 152100 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 220 | 20241204 | 152000 | 152633961500 | 335000 | 335000 | 335000 | 335000 | 0 |
| 221 | 20241204 | 151900 | 152633961500 | 335000 | 334000 | 335000 | 334000 | 1717 |
| 222 | 20241204 | 151800 | 152059218000 | 334000 | 334500 | 335000 | 334000 | 201 |
| 223 | 20241204 | 151700 | 151992009000 | 335000 | 335000 | 335000 | 334000 | 2274 |
| 224 | 20241204 | 151600 | 151231147000 | 335000 | 334500 | 335000 | 334500 | 259 |
| 225 | 20241204 | 151500 | 151144396500 | 334500 | 335000 | 335500 | 334500 | 767 |
| 226 | 20241204 | 151400 | 150887393000 | 335500 | 334500 | 335500 | 334500 | 2586 |
| 227 | 20241204 | 151300 | 150021094500 | 335000 | 334000 | 335000 | 334000 | 1571 |
| 228 | 20241204 | 151200 | 149495591000 | 334500 | 334000 | 334500 | 334000 | 99 |
| 229 | 20241204 | 151100 | 149462504000 | 334000 | 335000 | 335000 | 334000 | 666 |
| 230 | 20241204 | 151000 | 149239756500 | 334500 | 335000 | 335000 | 334500 | 419 |
| 231 | 20241204 | 150900 | 149099579000 | 335000 | 335000 | 335000 | 334500 | 1242 |
| 232 | 20241204 | 150800 | 148683961500 | 335000 | 334500 | 335000 | 334500 | 225 |
| 233 | 20241204 | 150700 | 148608668000 | 334500 | 334000 | 335000 | 334000 | 2102 |
| 234 | 20241204 | 150600 | 147905558500 | 334500 | 334000 | 334500 | 334000 | 166 |
| 235 | 20241204 | 150500 | 147850094000 | 334000 | 334000 | 334500 | 334000 | 1081 |
| 236 | 20241204 | 150400 | 147488772500 | 334000 | 334500 | 334500 | 334000 | 1428 |
| 237 | 20241204 | 150300 | 147011211500 | 334000 | 334500 | 335000 | 334000 | 1365 |
| 238 | 20241204 | 150200 | 146555046000 | 334500 | 334500 | 335000 | 334500 | 916 |
| 239 | 20241204 | 150100 | 146248605500 | 334500 | 334500 | 335000 | 334500 | 423 |
| 240 | 20241204 | 150000 | 146107098500 | 334500 | 334500 | 335000 | 334500 | 240 |
| 241 | 20241204 | 145900 | 146026791500 | 335000 | 335000 | 335000 | 334500 | 297 |
| 242 | 20241204 | 145800 | 145927399000 | 334500 | 335000 | 335000 | 334000 | 336 |
| 243 | 20241204 | 145700 | 145814944000 | 335000 | 334000 | 335000 | 334000 | 568 |
| 244 | 20241204 | 145600 | 145624925000 | 334500 | 334500 | 334500 | 334000 | 822 |
| 245 | 20241204 | 145500 | 145349974500 | 334500 | 334500 | 335000 | 334000 | 135 |
| 246 | 20241204 | 145400 | 145304852500 | 334500 | 335000 | 335000 | 334500 | 382 |
| 247 | 20241204 | 145300 | 145177061500 | 334500 | 334500 | 335000 | 334500 | 108 |
| 248 | 20241204 | 145200 | 145140923000 | 335000 | 335000 | 335500 | 334000 | 3577 |
| 249 | 20241204 | 145100 | 143943386500 | 335000 | 335000 | 335500 | 335000 | 308 |
| 250 | 20241204 | 145000 | 143840155000 | 335500 | 335500 | 335500 | 335000 | 447 |
| 251 | 20241204 | 144900 | 143690292000 | 335000 | 336000 | 336000 | 335000 | 994 |
| 252 | 20241204 | 144800 | 143356909000 | 336000 | 336000 | 336000 | 335500 | 174 |
| 253 | 20241204 | 144700 | 143298479000 | 336000 | 335000 | 336000 | 335000 | 2168 |
| 254 | 20241204 | 144600 | 142571110500 | 335000 | 335000 | 335500 | 335000 | 643 |
| 255 | 20241204 | 144500 | 142355594500 | 335500 | 335000 | 335500 | 335000 | 542 |
| 256 | 20241204 | 144400 | 142174011000 | 335000 | 335000 | 335500 | 335000 | 1037 |
| 257 | 20241204 | 144300 | 141826613000 | 335500 | 335000 | 335500 | 335000 | 241 |
| 258 | 20241204 | 144200 | 141745817500 | 335000 | 335000 | 335500 | 335000 | 305 |
| 259 | 20241204 | 144100 | 141643630000 | 335500 | 335000 | 335500 | 335000 | 317 |
| 260 | 20241204 | 144000 | 141537406000 | 335000 | 334500 | 335500 | 334500 | 1637 |
| 261 | 20241204 | 143900 | 140988991000 | 334500 | 334500 | 335000 | 334500 | 199 |
| 262 | 20241204 | 143800 | 140922374500 | 334500 | 334500 | 335000 | 334500 | 283 |
| 263 | 20241204 | 143700 | 140827668500 | 334500 | 334500 | 335000 | 334500 | 458 |
| 264 | 20241204 | 143600 | 140674456500 | 335000 | 335000 | 335000 | 334500 | 82 |
| 265 | 20241204 | 143500 | 140647016000 | 335000 | 335000 | 335000 | 334000 | 921 |
| 266 | 20241204 | 143400 | 140338926500 | 335000 | 335000 | 335500 | 334500 | 1136 |
| 267 | 20241204 | 143300 | 139958366500 | 335000 | 335000 | 335500 | 335000 | 140 |
| 268 | 20241204 | 143200 | 139911452000 | 335500 | 335000 | 335500 | 335000 | 442 |
| 269 | 20241204 | 143100 | 139763358000 | 335500 | 335500 | 335500 | 335000 | 107 |
| 270 | 20241204 | 143000 | 139727475500 | 335500 | 334000 | 335500 | 333500 | 1113 |
| 271 | 20241204 | 142900 | 139355368500 | 334000 | 335000 | 335000 | 334000 | 687 |
| 272 | 20241204 | 142800 | 139125562500 | 335000 | 335000 | 335000 | 334500 | 315 |
| 273 | 20241204 | 142700 | 139020066000 | 334500 | 334000 | 335000 | 334000 | 1029 |
| 274 | 20241204 | 142600 | 138675753500 | 334000 | 335000 | 335500 | 334000 | 1111 |
| 275 | 20241204 | 142500 | 138303658000 | 335500 | 335000 | 335500 | 335000 | 270 |
| 276 | 20241204 | 142400 | 138213089500 | 335500 | 335000 | 335500 | 335000 | 1269 |
| 277 | 20241204 | 142300 | 137787947500 | 335000 | 335000 | 335500 | 334500 | 164 |
| 278 | 20241204 | 142200 | 137732982000 | 335500 | 335500 | 335500 | 334500 | 716 |
| 279 | 20241204 | 142100 | 137493117000 | 335500 | 336500 | 336500 | 335500 | 308 |
| 280 | 20241204 | 142000 | 137389691000 | 336500 | 336500 | 336500 | 335500 | 355 |
| 281 | 20241204 | 141900 | 137270395000 | 336000 | 335500 | 337000 | 335500 | 2259 |
| 282 | 20241204 | 141800 | 136510779500 | 336000 | 335500 | 336000 | 335000 | 1274 |
| 283 | 20241204 | 141700 | 136083037000 | 335000 | 334000 | 335500 | 334000 | 2110 |
| 284 | 20241204 | 141600 | 135375922000 | 334000 | 334500 | 334500 | 333500 | 1093 |
| 285 | 20241204 | 141500 | 135010765500 | 334500 | 334000 | 334500 | 334000 | 423 |
| 286 | 20241204 | 141400 | 134869410500 | 334500 | 334000 | 334500 | 333500 | 1301 |
| 287 | 20241204 | 141300 | 134434832500 | 334000 | 334000 | 334500 | 334000 | 432 |
| 288 | 20241204 | 141200 | 134290477500 | 333500 | 333500 | 334000 | 333000 | 604 |
| 289 | 20241204 | 141100 | 134088913000 | 333000 | 333000 | 333500 | 332500 | 877 |
| 290 | 20241204 | 141000 | 133796829000 | 332500 | 333000 | 333000 | 332500 | 268 |
| 291 | 20241204 | 140900 | 133707689500 | 332500 | 332500 | 333000 | 332500 | 98 |
| 292 | 20241204 | 140800 | 133675085500 | 333000 | 332000 | 333000 | 332000 | 810 |
| 293 | 20241204 | 140700 | 133405679500 | 332000 | 333000 | 333000 | 332000 | 1013 |
| 294 | 20241204 | 140600 | 133068727000 | 333000 | 332500 | 333000 | 332500 | 275 |
| 295 | 20241204 | 140500 | 132977239000 | 332500 | 332500 | 333000 | 332500 | 81 |
| 296 | 20241204 | 140400 | 132950288000 | 333000 | 333500 | 333500 | 332000 | 1340 |
| 297 | 20241204 | 140300 | 132504245000 | 333000 | 332500 | 333500 | 332500 | 156 |
| 298 | 20241204 | 140200 | 132452297500 | 332500 | 332500 | 333000 | 332000 | 874 |
| 299 | 20241204 | 140100 | 132161719500 | 332000 | 332500 | 332500 | 332000 | 1467 |
| 300 | 20241204 | 140000 | 131674006000 | 332500 | 333000 | 333000 | 332500 | 165 |
| 301 | 20241204 | 135900 | 131619120500 | 332500 | 332500 | 333000 | 332500 | 247 |
| 302 | 20241204 | 135800 | 131536991500 | 332500 | 332500 | 333000 | 332500 | 209 |
| 303 | 20241204 | 135700 | 131467479500 | 333000 | 333500 | 334000 | 332500 | 2068 |
| 304 | 20241204 | 135600 | 130778250500 | 334000 | 333500 | 334000 | 333500 | 255 |
| 305 | 20241204 | 135500 | 130693134500 | 333500 | 333500 | 334000 | 333500 | 64 |
| 306 | 20241204 | 135400 | 130671771500 | 334000 | 333500 | 334000 | 333000 | 1419 |
| 307 | 20241204 | 135300 | 130198006500 | 333500 | 332500 | 333500 | 332500 | 874 |
| 308 | 20241204 | 135200 | 129906890000 | 333000 | 333000 | 333000 | 332500 | 101 |
| 309 | 20241204 | 135100 | 129873283000 | 332500 | 332500 | 333000 | 332500 | 285 |
| 310 | 20241204 | 135000 | 129778478000 | 332000 | 331500 | 332500 | 331500 | 405 |
| 311 | 20241204 | 134900 | 129644028000 | 331500 | 332000 | 332500 | 331500 | 363 |
| 312 | 20241204 | 134800 | 129523510000 | 332000 | 332000 | 332500 | 332000 | 1231 |
| 313 | 20241204 | 134700 | 129114737500 | 332500 | 332500 | 333000 | 332000 | 741 |
| 314 | 20241204 | 134600 | 128868352000 | 333000 | 333000 | 333500 | 332500 | 591 |
| 315 | 20241204 | 134500 | 128671429000 | 333000 | 332000 | 333000 | 332000 | 801 |
| 316 | 20241204 | 134400 | 128404786500 | 332500 | 332000 | 332500 | 331500 | 898 |
| 317 | 20241204 | 134300 | 128106538000 | 332000 | 331500 | 332000 | 331500 | 242 |
| 318 | 20241204 | 134200 | 128026310000 | 331500 | 332000 | 332000 | 331500 | 214 |
| 319 | 20241204 | 134100 | 127955318000 | 331500 | 331500 | 332000 | 331500 | 850 |
| 320 | 20241204 | 134000 | 127673519000 | 332000 | 332500 | 332500 | 331500 | 640 |
| 321 | 20241204 | 133900 | 127461055500 | 332000 | 332500 | 332500 | 332000 | 240 |
| 322 | 20241204 | 133800 | 127381357000 | 332500 | 332000 | 332500 | 332000 | 768 |
| 323 | 20241204 | 133700 | 127126315000 | 332000 | 332500 | 332500 | 332000 | 251 |
| 324 | 20241204 | 133600 | 127042946500 | 332500 | 331500 | 332500 | 331500 | 290 |
| 325 | 20241204 | 133500 | 126946659000 | 332000 | 332000 | 332500 | 331500 | 661 |
| 326 | 20241204 | 133400 | 126727181500 | 331500 | 331500 | 332000 | 331500 | 1574 |
| 327 | 20241204 | 133300 | 126205399500 | 331500 | 332000 | 332000 | 331500 | 203 |
| 328 | 20241204 | 133200 | 126138099500 | 331500 | 332000 | 332500 | 331500 | 1600 |
| 329 | 20241204 | 133100 | 125606886500 | 332500 | 332000 | 332500 | 332000 | 191 |
| 330 | 20241204 | 133000 | 125543428500 | 332000 | 332000 | 332500 | 332000 | 308 |
| 331 | 20241204 | 132900 | 125441161000 | 332500 | 332000 | 332500 | 332000 | 178 |
| 332 | 20241204 | 132800 | 125382020500 | 332000 | 332000 | 332500 | 332000 | 352 |
| 333 | 20241204 | 132700 | 125265034500 | 332500 | 331500 | 332500 | 331500 | 368 |
| 334 | 20241204 | 132600 | 125142949500 | 331500 | 331500 | 332000 | 331000 | 1350 |
| 335 | 20241204 | 132500 | 124695330500 | 331500 | 332000 | 332500 | 331500 | 2248 |
| 336 | 20241204 | 132400 | 123949059000 | 332500 | 332000 | 332500 | 332000 | 240 |
| 337 | 20241204 | 132300 | 123869345000 | 332000 | 332500 | 332500 | 332000 | 430 |
| 338 | 20241204 | 132200 | 123726533500 | 332500 | 332500 | 332500 | 332000 | 420 |
| 339 | 20241204 | 132100 | 123587080000 | 332500 | 332500 | 332500 | 332000 | 193 |
| 340 | 20241204 | 132000 | 123522940000 | 332000 | 332000 | 332500 | 332000 | 457 |
| 341 | 20241204 | 131900 | 123371184000 | 332000 | 333000 | 333500 | 332000 | 1218 |
| 342 | 20241204 | 131800 | 122965855000 | 333000 | 333500 | 333500 | 333000 | 351 |
| 343 | 20241204 | 131700 | 122848850000 | 333500 | 333500 | 334000 | 333500 | 689 |
| 344 | 20241204 | 131600 | 122618947500 | 334000 | 334500 | 334500 | 333500 | 309 |
| 345 | 20241204 | 131500 | 122515702500 | 333500 | 334500 | 334500 | 333500 | 306 |
| 346 | 20241204 | 131400 | 122413512000 | 333500 | 334000 | 334500 | 333500 | 565 |
| 347 | 20241204 | 131300 | 122224834000 | 334000 | 333500 | 334000 | 333500 | 302 |
| 348 | 20241204 | 131200 | 122124003500 | 333500 | 334500 | 334500 | 333500 | 331 |
| 349 | 20241204 | 131100 | 122013538500 | 334500 | 334500 | 334500 | 334000 | 698 |
| 350 | 20241204 | 131000 | 121780293500 | 334500 | 336000 | 336000 | 334500 | 1469 |
| 351 | 20241204 | 130900 | 121287971000 | 336000 | 336000 | 336500 | 335500 | 318 |
| 352 | 20241204 | 130800 | 121181140000 | 335500 | 335500 | 335500 | 335000 | 816 |
| 353 | 20241204 | 130700 | 120907414500 | 335500 | 335500 | 335500 | 335000 | 241 |
| 354 | 20241204 | 130600 | 120826593000 | 335500 | 335000 | 335500 | 335000 | 265 |
| 355 | 20241204 | 130500 | 120737734500 | 335500 | 335000 | 335500 | 335000 | 264 |
| 356 | 20241204 | 130400 | 120649237500 | 335500 | 335000 | 335500 | 335000 | 224 |
| 357 | 20241204 | 130300 | 120574109500 | 335500 | 337000 | 337000 | 335000 | 1870 |
| 358 | 20241204 | 130200 | 119945282500 | 337000 | 336500 | 337000 | 336500 | 323 |
| 359 | 20241204 | 130100 | 119836452000 | 336500 | 338500 | 338500 | 336500 | 2300 |
| 360 | 20241204 | 130000 | 119059921000 | 339000 | 339000 | 339000 | 338000 | 1630 |
| 361 | 20241204 | 125900 | 118508159500 | 338500 | 339000 | 339500 | 338000 | 1870 |
| 362 | 20241204 | 125800 | 117874322000 | 339000 | 338000 | 339000 | 338000 | 1592 |
| 363 | 20241204 | 125700 | 117335044500 | 338000 | 338500 | 338500 | 338000 | 1137 |
| 364 | 20241204 | 125600 | 116950295000 | 338500 | 337000 | 338500 | 337000 | 1129 |
| 365 | 20241204 | 125500 | 116568883500 | 337000 | 337000 | 337500 | 337000 | 496 |
| 366 | 20241204 | 125400 | 116401555500 | 337000 | 337500 | 337500 | 337000 | 293 |
| 367 | 20241204 | 125300 | 116302698000 | 337500 | 337500 | 338500 | 337000 | 1858 |
| 368 | 20241204 | 125200 | 115675190500 | 337000 | 337000 | 338000 | 337000 | 2240 |
| 369 | 20241204 | 125100 | 114919149500 | 336500 | 336500 | 337000 | 336000 | 1281 |
| 370 | 20241204 | 125000 | 114488033500 | 336500 | 335500 | 336500 | 335500 | 806 |
| 371 | 20241204 | 124900 | 114217099000 | 335500 | 335500 | 336000 | 335500 | 648 |
| 372 | 20241204 | 124800 | 113999584500 | 335500 | 335000 | 335500 | 335000 | 497 |
| 373 | 20241204 | 124700 | 113832876000 | 335000 | 335000 | 335500 | 335000 | 736 |
| 374 | 20241204 | 124600 | 113586243000 | 335000 | 335500 | 336000 | 335000 | 652 |
| 375 | 20241204 | 124500 | 113367490500 | 335500 | 335500 | 336000 | 335000 | 941 |
| 376 | 20241204 | 124400 | 113051779500 | 335500 | 336000 | 336000 | 335000 | 1146 |
| 377 | 20241204 | 124300 | 112667254500 | 335500 | 335000 | 335500 | 334500 | 1364 |
| 378 | 20241204 | 124200 | 112209990000 | 334500 | 334000 | 335000 | 334000 | 1305 |
| 379 | 20241204 | 124100 | 111773440000 | 334500 | 334000 | 334500 | 333500 | 527 |
| 380 | 20241204 | 124000 | 111597419500 | 334000 | 334000 | 334000 | 333500 | 540 |
| 381 | 20241204 | 123900 | 111417121500 | 334000 | 333500 | 334000 | 333500 | 368 |
| 382 | 20241204 | 123800 | 111294330500 | 333500 | 334000 | 334000 | 333500 | 249 |
| 383 | 20241204 | 123700 | 111211224500 | 333500 | 333500 | 334000 | 333000 | 1021 |
| 384 | 20241204 | 123600 | 110870694000 | 333500 | 333000 | 333500 | 333000 | 345 |
| 385 | 20241204 | 123500 | 110755722000 | 333500 | 333000 | 333500 | 333000 | 236 |
| 386 | 20241204 | 123400 | 110677120500 | 333000 | 333000 | 333500 | 333000 | 150 |
| 387 | 20241204 | 123300 | 110627156000 | 333500 | 333000 | 333500 | 333000 | 205 |
| 388 | 20241204 | 123200 | 110558845500 | 333000 | 333500 | 333500 | 333000 | 187 |
| 389 | 20241204 | 123100 | 110496568500 | 333500 | 333500 | 334000 | 333000 | 529 |
| 390 | 20241204 | 123000 | 110320151500 | 333500 | 334000 | 334000 | 333500 | 353 |
| 391 | 20241204 | 122900 | 110202410500 | 334000 | 334000 | 334000 | 333500 | 448 |
| 392 | 20241204 | 122800 | 110052957000 | 333500 | 333500 | 334000 | 333500 | 347 |
| 393 | 20241204 | 122700 | 109937123000 | 333500 | 333500 | 334000 | 333500 | 231 |
| 394 | 20241204 | 122600 | 109860043000 | 334000 | 333500 | 334000 | 333000 | 688 |
| 395 | 20241204 | 122500 | 109630482000 | 333500 | 333500 | 333500 | 333000 | 443 |
| 396 | 20241204 | 122400 | 109482801000 | 333000 | 332000 | 333000 | 331500 | 1747 |
| 397 | 20241204 | 122300 | 108902097500 | 331500 | 331500 | 332000 | 331500 | 345 |
| 398 | 20241204 | 122200 | 108787667500 | 332000 | 332000 | 332000 | 331500 | 383 |
| 399 | 20241204 | 122100 | 108660555000 | 332000 | 331500 | 332000 | 331500 | 213 |
| 400 | 20241204 | 122000 | 108589910000 | 331500 | 331500 | 332000 | 331500 | 380 |
| 401 | 20241204 | 121900 | 108463897500 | 331500 | 332000 | 332000 | 331500 | 929 |
| 402 | 20241204 | 121800 | 108155899000 | 332000 | 332000 | 332000 | 331500 | 301 |
| 403 | 20241204 | 121700 | 108056052500 | 332000 | 331500 | 332000 | 331500 | 206 |
| 404 | 20241204 | 121600 | 107987729500 | 331500 | 332000 | 332000 | 331500 | 428 |
| 405 | 20241204 | 121500 | 107845798000 | 331500 | 332000 | 332000 | 331500 | 943 |
| 406 | 20241204 | 121400 | 107532776500 | 332000 | 332500 | 332500 | 332000 | 710 |
| 407 | 20241204 | 121300 | 107297017500 | 332500 | 332000 | 332500 | 332000 | 216 |
| 408 | 20241204 | 121200 | 107225241000 | 332500 | 332000 | 332500 | 332000 | 221 |
| 409 | 20241204 | 121100 | 107151819000 | 332500 | 332500 | 332500 | 332000 | 170 |
| 410 | 20241204 | 121000 | 107095360000 | 332000 | 332500 | 332500 | 332000 | 128 |
| 411 | 20241204 | 120900 | 107052845000 | 332500 | 332000 | 332500 | 332000 | 194 |
| 412 | 20241204 | 120800 | 106988410000 | 332000 | 332500 | 333000 | 332000 | 137 |
| 413 | 20241204 | 120700 | 106942903000 | 333000 | 333000 | 333000 | 332000 | 248 |
| 414 | 20241204 | 120600 | 106860478500 | 332500 | 332500 | 333000 | 332000 | 1028 |
| 415 | 20241204 | 120500 | 106518625000 | 332500 | 332500 | 333000 | 332500 | 292 |
| 416 | 20241204 | 120400 | 106421442000 | 333000 | 332500 | 333000 | 332000 | 989 |
| 417 | 20241204 | 120300 | 106092268500 | 332500 | 332500 | 332500 | 332000 | 270 |
| 418 | 20241204 | 120200 | 106002538000 | 332000 | 332000 | 332500 | 332000 | 220 |
| 419 | 20241204 | 120100 | 105929461000 | 332500 | 333000 | 333000 | 332000 | 343 |
| 420 | 20241204 | 120000 | 105815336500 | 333000 | 332000 | 333000 | 332000 | 1444 |
| 421 | 20241204 | 115900 | 105335353500 | 332000 | 331500 | 332500 | 331500 | 882 |
| 422 | 20241204 | 115800 | 105042548000 | 331500 | 331500 | 332000 | 331500 | 339 |
| 423 | 20241204 | 115700 | 104930118000 | 331500 | 332000 | 332000 | 331500 | 161 |
| 424 | 20241204 | 115600 | 104876721000 | 331500 | 331500 | 332000 | 331500 | 297 |
| 425 | 20241204 | 115500 | 104778239000 | 331500 | 331500 | 332000 | 331500 | 281 |
| 426 | 20241204 | 115400 | 104685050000 | 331500 | 332000 | 332000 | 331500 | 275 |
| 427 | 20241204 | 115300 | 104593815000 | 332000 | 331500 | 332500 | 331500 | 549 |
| 428 | 20241204 | 115200 | 104411607500 | 331500 | 332000 | 332500 | 331500 | 566 |
| 429 | 20241204 | 115100 | 104223623500 | 332000 | 331500 | 332500 | 331500 | 1099 |
| 430 | 20241204 | 115000 | 103858980500 | 332000 | 331000 | 332000 | 331000 | 1296 |
| 431 | 20241204 | 114900 | 103429223500 | 331500 | 330500 | 331500 | 330000 | 1440 |
| 432 | 20241204 | 114800 | 102953124000 | 330000 | 330000 | 330500 | 329500 | 290 |
| 433 | 20241204 | 114700 | 102857404000 | 329500 | 330000 | 330000 | 329500 | 944 |
| 434 | 20241204 | 114600 | 102546060000 | 329500 | 329500 | 330000 | 329500 | 337 |
| 435 | 20241204 | 114500 | 102434980500 | 330000 | 329500 | 330000 | 329500 | 319 |
| 436 | 20241204 | 114400 | 102329829500 | 329500 | 329500 | 330000 | 329000 | 435 |
| 437 | 20241204 | 114300 | 102186497000 | 329000 | 328500 | 329500 | 328500 | 2605 |
| 438 | 20241204 | 114200 | 101329519500 | 328500 | 329000 | 329500 | 328500 | 2987 |
| 439 | 20241204 | 114100 | 100347039000 | 329500 | 329500 | 330000 | 329000 | 1718 |
| 440 | 20241204 | 114000 | 99781086000 | 329500 | 330000 | 330500 | 329500 | 5830 |
| 441 | 20241204 | 113900 | 97857407000 | 330000 | 330000 | 330500 | 330000 | 1136 |
| 442 | 20241204 | 113800 | 97482417000 | 330000 | 330500 | 330500 | 330000 | 546 |
| 443 | 20241204 | 113700 | 97302161500 | 330000 | 330000 | 330500 | 330000 | 325 |
| 444 | 20241204 | 113600 | 97194894000 | 330500 | 330500 | 331000 | 330000 | 295 |
| 445 | 20241204 | 113500 | 97097496500 | 330500 | 330000 | 331000 | 330000 | 1604 |
| 446 | 20241204 | 113400 | 96567477500 | 330500 | 331000 | 331000 | 330000 | 1575 |
| 447 | 20241204 | 113300 | 96047007500 | 330500 | 330500 | 331000 | 330500 | 421 |
| 448 | 20241204 | 113200 | 95907811500 | 330500 | 331000 | 331000 | 330500 | 491 |
| 449 | 20241204 | 113100 | 95745409000 | 330500 | 330500 | 331500 | 330500 | 382 |
| 450 | 20241204 | 113000 | 95619042500 | 331500 | 330500 | 331500 | 330500 | 921 |
| 451 | 20241204 | 112900 | 95314195000 | 331000 | 330500 | 331000 | 330500 | 305 |
| 452 | 20241204 | 112800 | 95213326500 | 330500 | 331000 | 331000 | 330500 | 663 |
| 453 | 20241204 | 112700 | 94994131000 | 330500 | 331000 | 331500 | 330500 | 440 |
| 454 | 20241204 | 112600 | 94848531500 | 331500 | 331500 | 331500 | 331000 | 244 |
| 455 | 20241204 | 112500 | 94767742500 | 331500 | 331500 | 331500 | 331000 | 276 |
| 456 | 20241204 | 112400 | 94676358000 | 331500 | 331000 | 331500 | 330500 | 231 |
| 457 | 20241204 | 112300 | 94599890000 | 331000 | 331000 | 331000 | 330500 | 444 |
| 458 | 20241204 | 112200 | 94453080000 | 330500 | 331000 | 331500 | 330500 | 438 |
| 459 | 20241204 | 112100 | 94308188500 | 330500 | 331000 | 331500 | 330500 | 335 |
| 460 | 20241204 | 112000 | 94197382500 | 331000 | 331500 | 331500 | 331000 | 427 |
| 461 | 20241204 | 111900 | 94056021000 | 331500 | 331500 | 331500 | 331000 | 309 |
| 462 | 20241204 | 111800 | 93953677000 | 331000 | 331000 | 331500 | 330500 | 237 |
| 463 | 20241204 | 111700 | 93875206500 | 331000 | 331500 | 331500 | 330500 | 415 |
| 464 | 20241204 | 111600 | 93737843500 | 331000 | 330500 | 331500 | 330500 | 455 |
| 465 | 20241204 | 111500 | 93587217500 | 331000 | 332000 | 332000 | 330500 | 1747 |
| 466 | 20241204 | 111400 | 93009289500 | 332000 | 331500 | 332000 | 331000 | 738 |
| 467 | 20241204 | 111300 | 92764826000 | 331500 | 331500 | 332000 | 331000 | 788 |
| 468 | 20241204 | 111200 | 92503776000 | 332000 | 331500 | 332000 | 331000 | 950 |
| 469 | 20241204 | 111100 | 92189098000 | 331500 | 331000 | 331500 | 331000 | 249 |
| 470 | 20241204 | 111000 | 92106625500 | 331500 | 331500 | 331500 | 331000 | 222 |
| 471 | 20241204 | 110900 | 92033105500 | 331000 | 331500 | 332000 | 331000 | 562 |
| 472 | 20241204 | 110800 | 91846826500 | 332000 | 331500 | 332000 | 331000 | 1892 |
| 473 | 20241204 | 110700 | 91219635000 | 331500 | 331500 | 332000 | 331500 | 220 |
| 474 | 20241204 | 110600 | 91146655000 | 331500 | 331500 | 332000 | 331500 | 187 |
| 475 | 20241204 | 110500 | 91084619500 | 332000 | 332000 | 332500 | 331500 | 297 |
| 476 | 20241204 | 110400 | 90986062500 | 332000 | 332000 | 332000 | 331500 | 389 |
| 477 | 20241204 | 110300 | 90856993000 | 332000 | 332000 | 332000 | 331500 | 290 |
| 478 | 20241204 | 110200 | 90760751500 | 331500 | 331500 | 332000 | 331500 | 813 |
| 479 | 20241204 | 110100 | 90491065500 | 332000 | 332000 | 332000 | 331500 | 583 |
| 480 | 20241204 | 110000 | 90297724000 | 332000 | 332000 | 332500 | 331500 | 602 |
| 481 | 20241204 | 105900 | 90097874500 | 332000 | 332500 | 332500 | 332000 | 208 |
| 482 | 20241204 | 105800 | 90028792500 | 332500 | 332000 | 332500 | 332000 | 218 |
| 483 | 20241204 | 105700 | 89956394500 | 332500 | 332000 | 332500 | 331500 | 790 |
| 484 | 20241204 | 105600 | 89693874500 | 332000 | 332000 | 333000 | 332000 | 1032 |
| 485 | 20241204 | 105500 | 89350931000 | 332500 | 331500 | 332500 | 331500 | 611 |
| 486 | 20241204 | 105400 | 89148175500 | 331500 | 331500 | 332000 | 331000 | 324 |
| 487 | 20241204 | 105300 | 89040771500 | 332000 | 332000 | 332000 | 331000 | 354 |
| 488 | 20241204 | 105200 | 88923384500 | 332000 | 331500 | 332000 | 331000 | 340 |
| 489 | 20241204 | 105100 | 88810659000 | 331500 | 332000 | 333000 | 331000 | 1844 |
| 490 | 20241204 | 105000 | 88197698500 | 331500 | 331500 | 332000 | 331000 | 423 |
| 491 | 20241204 | 104900 | 88057443500 | 331500 | 332000 | 332000 | 331500 | 1671 |
| 492 | 20241204 | 104800 | 87503407500 | 331500 | 331500 | 332500 | 331500 | 704 |
| 493 | 20241204 | 104700 | 87269665000 | 331500 | 332000 | 333000 | 331500 | 2032 |
| 494 | 20241204 | 104600 | 86594368000 | 332500 | 332500 | 332500 | 332000 | 234 |
| 495 | 20241204 | 104500 | 86516645500 | 332000 | 333000 | 333000 | 332000 | 1441 |
| 496 | 20241204 | 104400 | 86037480500 | 332500 | 332500 | 333000 | 332500 | 1017 |
| 497 | 20241204 | 104300 | 85699161000 | 332500 | 333000 | 333000 | 332000 | 614 |
| 498 | 20241204 | 104200 | 85495046000 | 333000 | 332500 | 333000 | 332000 | 494 |
| 499 | 20241204 | 104100 | 85330852500 | 332500 | 332000 | 333000 | 332000 | 538 |
| 500 | 20241204 | 104000 | 85152031500 | 332500 | 332500 | 333000 | 332000 | 442 |
| 501 | 20241204 | 103900 | 85005102000 | 332500 | 332500 | 332500 | 332000 | 355 |
| 502 | 20241204 | 103800 | 84887181500 | 332500 | 332500 | 333000 | 332000 | 607 |
| 503 | 20241204 | 103700 | 84685311000 | 333000 | 332500 | 333000 | 332000 | 610 |
| 504 | 20241204 | 103600 | 84482578000 | 332500 | 332000 | 333000 | 332000 | 399 |
| 505 | 20241204 | 103500 | 84350004500 | 332500 | 332000 | 333000 | 331500 | 1659 |
| 506 | 20241204 | 103400 | 83798984000 | 332000 | 331500 | 332000 | 331000 | 278 |
| 507 | 20241204 | 103300 | 83706809000 | 332000 | 331500 | 332000 | 331000 | 617 |
| 508 | 20241204 | 103200 | 83502235500 | 332000 | 331500 | 332000 | 331500 | 457 |
| 509 | 20241204 | 103100 | 83350702000 | 332000 | 331500 | 332000 | 331000 | 360 |
| 510 | 20241204 | 103000 | 83231341500 | 331500 | 331500 | 332000 | 331000 | 977 |
| 511 | 20241204 | 102900 | 82907651000 | 331500 | 332000 | 332000 | 331000 | 2434 |
| 512 | 20241204 | 102800 | 82100779500 | 332000 | 332000 | 332500 | 331500 | 336 |
| 513 | 20241204 | 102700 | 81989260000 | 332000 | 332000 | 332500 | 331500 | 730 |
| 514 | 20241204 | 102600 | 81747019500 | 332500 | 332000 | 332500 | 331500 | 489 |
| 515 | 20241204 | 102500 | 81584666000 | 332000 | 332500 | 333000 | 331500 | 1883 |
| 516 | 20241204 | 102400 | 80959048000 | 333000 | 332000 | 333000 | 332000 | 438 |
| 517 | 20241204 | 102300 | 80813387000 | 332000 | 331500 | 332500 | 331500 | 462 |
| 518 | 20241204 | 102200 | 80660073000 | 332000 | 332000 | 332500 | 331000 | 1010 |
| 519 | 20241204 | 102100 | 80325216500 | 332000 | 331500 | 332500 | 331500 | 1026 |
| 520 | 20241204 | 102000 | 79984373000 | 331500 | 331000 | 332000 | 331000 | 893 |
| 521 | 20241204 | 101900 | 79688542000 | 331000 | 330500 | 331500 | 330000 | 2537 |
| 522 | 20241204 | 101800 | 78850130000 | 330500 | 330000 | 331000 | 330000 | 1154 |
| 523 | 20241204 | 101700 | 78468759500 | 330500 | 330500 | 331500 | 330000 | 1490 |
| 524 | 20241204 | 101600 | 77976229500 | 330500 | 331500 | 331500 | 330000 | 2159 |
| 525 | 20241204 | 101500 | 77262223000 | 331500 | 333000 | 333500 | 331500 | 2670 |
| 526 | 20241204 | 101400 | 76375340000 | 333000 | 332500 | 333000 | 332500 | 648 |
| 527 | 20241204 | 101300 | 76159731000 | 332500 | 332500 | 333000 | 332500 | 350 |
| 528 | 20241204 | 101200 | 76043298000 | 333000 | 332500 | 333000 | 332000 | 2055 |
| 529 | 20241204 | 101100 | 75359916500 | 332500 | 333500 | 333500 | 332500 | 2286 |
| 530 | 20241204 | 101000 | 74598325000 | 333500 | 335500 | 335500 | 333500 | 3240 |
| 531 | 20241204 | 100900 | 73514519500 | 335500 | 335500 | 336000 | 335000 | 1163 |
| 532 | 20241204 | 100800 | 73124492500 | 335500 | 335000 | 336000 | 335000 | 1517 |
| 533 | 20241204 | 100700 | 72616079000 | 335000 | 335500 | 336500 | 335000 | 2850 |
| 534 | 20241204 | 100600 | 71659800000 | 335500 | 336000 | 336500 | 335500 | 1293 |
| 535 | 20241204 | 100500 | 71225741000 | 336000 | 336000 | 336000 | 335500 | 839 |
| 536 | 20241204 | 100400 | 70943984500 | 336000 | 336000 | 336500 | 335500 | 979 |
| 537 | 20241204 | 100300 | 70614973000 | 336500 | 337500 | 338000 | 336000 | 5177 |
| 538 | 20241204 | 100200 | 68871577500 | 337500 | 337500 | 337500 | 337000 | 742 |
| 539 | 20241204 | 100100 | 68621240000 | 337000 | 338500 | 338500 | 337000 | 1761 |
| 540 | 20241204 | 100000 | 68026487500 | 338500 | 338000 | 338500 | 337500 | 585 |
| 541 | 20241204 | 095900 | 67828857000 | 338000 | 337500 | 338000 | 337000 | 770 |
| 542 | 20241204 | 095800 | 67569155000 | 337500 | 338000 | 338000 | 337000 | 700 |
| 543 | 20241204 | 095700 | 67332933500 | 338000 | 337000 | 338000 | 337000 | 623 |
| 544 | 20241204 | 095600 | 67122617000 | 337000 | 338500 | 338500 | 336500 | 2409 |
| 545 | 20241204 | 095500 | 66309980000 | 338500 | 339000 | 339000 | 338000 | 915 |
| 546 | 20241204 | 095400 | 66000258000 | 338500 | 339500 | 340000 | 338500 | 551 |
| 547 | 20241204 | 095300 | 65813383000 | 339500 | 339000 | 340000 | 338500 | 941 |
| 548 | 20241204 | 095200 | 65494076000 | 339000 | 339500 | 339500 | 338500 | 1389 |
| 549 | 20241204 | 095100 | 65023013500 | 339500 | 340000 | 340500 | 339500 | 1969 |
| 550 | 20241204 | 095000 | 64353568500 | 340000 | 340000 | 340500 | 339500 | 2284 |
| 551 | 20241204 | 094900 | 63576678500 | 340000 | 340000 | 341000 | 340000 | 3369 |
| 552 | 20241204 | 094800 | 62430654500 | 339500 | 339000 | 340000 | 338500 | 2200 |
| 553 | 20241204 | 094700 | 61683967000 | 339000 | 338000 | 339000 | 337500 | 1278 |
| 554 | 20241204 | 094600 | 61252055500 | 337500 | 337500 | 338000 | 337000 | 703 |
| 555 | 20241204 | 094500 | 61014883000 | 337500 | 336000 | 337500 | 335500 | 1865 |
| 556 | 20241204 | 094400 | 60387114500 | 336000 | 337000 | 337500 | 335500 | 2438 |
| 557 | 20241204 | 094300 | 59567116500 | 337500 | 337500 | 338500 | 337000 | 1896 |
| 558 | 20241204 | 094200 | 58927073500 | 337500 | 337500 | 338000 | 337000 | 2881 |
| 559 | 20241204 | 094100 | 57954755500 | 337500 | 339000 | 339500 | 337500 | 2751 |
| 560 | 20241204 | 094000 | 57023244000 | 339000 | 338000 | 340000 | 338000 | 1141 |
| 561 | 20241204 | 093900 | 56636219000 | 338000 | 339000 | 340000 | 338000 | 2065 |
| 562 | 20241204 | 093800 | 55936411500 | 339500 | 338000 | 340000 | 338000 | 1039 |
| 563 | 20241204 | 093700 | 55584362000 | 338500 | 340000 | 340000 | 338500 | 2019 |
| 564 | 20241204 | 093600 | 54899187000 | 339500 | 341000 | 341500 | 339500 | 2543 |
| 565 | 20241204 | 093500 | 54033573500 | 341000 | 341000 | 341500 | 340000 | 2894 |
| 566 | 20241204 | 093400 | 53046604000 | 341500 | 341000 | 341500 | 340500 | 1492 |
| 567 | 20241204 | 093300 | 52537599500 | 341000 | 341000 | 341500 | 340500 | 1956 |
| 568 | 20241204 | 093200 | 51870583500 | 340500 | 341000 | 341000 | 340500 | 1894 |
| 569 | 20241204 | 093100 | 51225122000 | 341000 | 340000 | 341500 | 339500 | 4376 |
| 570 | 20241204 | 093000 | 49733869500 | 339500 | 338000 | 340000 | 337500 | 2281 |
| 571 | 20241204 | 092900 | 48960358500 | 338000 | 338500 | 339500 | 337500 | 3551 |
| 572 | 20241204 | 092800 | 47759356000 | 338500 | 339500 | 340000 | 338500 | 2403 |
| 573 | 20241204 | 092700 | 46943444000 | 339500 | 340000 | 340000 | 339500 | 1305 |
| 574 | 20241204 | 092600 | 46499962500 | 340000 | 340000 | 340000 | 339000 | 2265 |
| 575 | 20241204 | 092500 | 45730615000 | 340500 | 339000 | 340500 | 339000 | 914 |
| 576 | 20241204 | 092400 | 45420024000 | 339000 | 340000 | 340500 | 338500 | 1878 |
| 577 | 20241204 | 092300 | 44782847500 | 340000 | 339500 | 340500 | 339000 | 2269 |
| 578 | 20241204 | 092200 | 44010870000 | 339500 | 337500 | 341000 | 337000 | 6521 |
| 579 | 20241204 | 092100 | 41798222000 | 338000 | 336500 | 338000 | 336000 | 1298 |
| 580 | 20241204 | 092000 | 41360881500 | 336000 | 336000 | 337000 | 335500 | 1654 |
| 581 | 20241204 | 091900 | 40804343000 | 336000 | 337000 | 337000 | 336000 | 855 |
| 582 | 20241204 | 091800 | 40516628000 | 337500 | 336500 | 337500 | 335500 | 2073 |
| 583 | 20241204 | 091700 | 39818787000 | 336000 | 336500 | 337500 | 336000 | 1819 |
| 584 | 20241204 | 091600 | 39206575500 | 337000 | 336000 | 337000 | 334500 | 4872 |
| 585 | 20241204 | 091500 | 37572585500 | 335500 | 338500 | 339000 | 335500 | 3748 |
| 586 | 20241204 | 091400 | 36307848500 | 338500 | 339000 | 339500 | 338500 | 1391 |
| 587 | 20241204 | 091300 | 35836396000 | 339500 | 339000 | 339500 | 338500 | 1851 |
| 588 | 20241204 | 091200 | 35208388500 | 339000 | 339500 | 340000 | 338000 | 2888 |
| 589 | 20241204 | 091100 | 34228548000 | 340000 | 340500 | 340500 | 339500 | 4288 |
| 590 | 20241204 | 091000 | 32770179500 | 340500 | 342000 | 342000 | 340000 | 4270 |
| 591 | 20241204 | 090900 | 31313527000 | 341500 | 341000 | 342500 | 341000 | 4293 |
| 592 | 20241204 | 090800 | 29847609000 | 340500 | 340500 | 341500 | 340000 | 4650 |
| 593 | 20241204 | 090700 | 28263859000 | 340500 | 338000 | 342000 | 338000 | 8384 |
| 594 | 20241204 | 090600 | 25413576000 | 338500 | 337000 | 338500 | 336000 | 7348 |
| 595 | 20241204 | 090500 | 22932374500 | 336500 | 336000 | 337000 | 335500 | 3109 |
| 596 | 20241204 | 090400 | 21887068500 | 336000 | 336000 | 336500 | 334500 | 2676 |
| 597 | 20241204 | 090300 | 20988718500 | 336500 | 334000 | 336500 | 333500 | 5655 |
| 598 | 20241204 | 090200 | 19093460500 | 333500 | 335500 | 335500 | 332500 | 7651 |
| 599 | 20241204 | 090100 | 16541710500 | 334000 | 335000 | 337000 | 333000 | 12322 |
| 600 | 20241204 | 090000 | 12422997000 | 335000 | 328500 | 336500 | 328500 | 37525 |