36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 3 | 20241205 | 185700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 4 | 20241205 | 185600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 5 | 20241205 | 185500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 6 | 20241205 | 185400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 7 | 20241205 | 185300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 8 | 20241205 | 185200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 9 | 20241205 | 185100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 10 | 20241205 | 185000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 11 | 20241205 | 184900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 12 | 20241205 | 184800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 13 | 20241205 | 184700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 14 | 20241205 | 184600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 15 | 20241205 | 184500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 16 | 20241205 | 184400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 17 | 20241205 | 184300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 18 | 20241205 | 184200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 19 | 20241205 | 184100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 20 | 20241205 | 184000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 21 | 20241205 | 183900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 22 | 20241205 | 183800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 23 | 20241205 | 183700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 24 | 20241205 | 183600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 25 | 20241205 | 183500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 26 | 20241205 | 183400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 27 | 20241205 | 183300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 28 | 20241205 | 183200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 29 | 20241205 | 183100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 30 | 20241205 | 183000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 31 | 20241205 | 182900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 32 | 20241205 | 182800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 33 | 20241205 | 182700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 34 | 20241205 | 182600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 35 | 20241205 | 182500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 36 | 20241205 | 182400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 37 | 20241205 | 182300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 38 | 20241205 | 182200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 39 | 20241205 | 182100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 40 | 20241205 | 182000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 41 | 20241205 | 181900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 42 | 20241205 | 181800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 43 | 20241205 | 181700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 44 | 20241205 | 181600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 45 | 20241205 | 181500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 46 | 20241205 | 181400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 47 | 20241205 | 181300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 48 | 20241205 | 181200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 49 | 20241205 | 181100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 50 | 20241205 | 181000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 51 | 20241205 | 180900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 52 | 20241205 | 180800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 53 | 20241205 | 180700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 54 | 20241205 | 180600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 55 | 20241205 | 180500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 56 | 20241205 | 180400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 57 | 20241205 | 180300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 58 | 20241205 | 180200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 59 | 20241205 | 180100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 60 | 20241205 | 180000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 61 | 20241205 | 175900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 62 | 20241205 | 175800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 63 | 20241205 | 175700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 64 | 20241205 | 175600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 65 | 20241205 | 175500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 66 | 20241205 | 175400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 67 | 20241205 | 175300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 68 | 20241205 | 175200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 69 | 20241205 | 175100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 70 | 20241205 | 175000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 71 | 20241205 | 174900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 72 | 20241205 | 174800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 73 | 20241205 | 174700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 74 | 20241205 | 174600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 75 | 20241205 | 174500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 76 | 20241205 | 174400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 77 | 20241205 | 174300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 78 | 20241205 | 174200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 79 | 20241205 | 174100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 80 | 20241205 | 174000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 81 | 20241205 | 173900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 82 | 20241205 | 173800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 83 | 20241205 | 173700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 84 | 20241205 | 173600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 85 | 20241205 | 173500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 86 | 20241205 | 173400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 87 | 20241205 | 173300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 88 | 20241205 | 173200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 89 | 20241205 | 173100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 90 | 20241205 | 173000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 91 | 20241205 | 172900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 92 | 20241205 | 172800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 93 | 20241205 | 172700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 94 | 20241205 | 172600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 95 | 20241205 | 172500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 96 | 20241205 | 172400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 97 | 20241205 | 172300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 98 | 20241205 | 172200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 99 | 20241205 | 172100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 100 | 20241205 | 172000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 101 | 20241205 | 171900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 102 | 20241205 | 171800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 103 | 20241205 | 171700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 104 | 20241205 | 171600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 105 | 20241205 | 171500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 106 | 20241205 | 171400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 107 | 20241205 | 171300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 108 | 20241205 | 171200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 109 | 20241205 | 171100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 110 | 20241205 | 171000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 111 | 20241205 | 170900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 112 | 20241205 | 170800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 113 | 20241205 | 170700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 114 | 20241205 | 170600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 115 | 20241205 | 170500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 116 | 20241205 | 170400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 117 | 20241205 | 170300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 118 | 20241205 | 170200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 119 | 20241205 | 170100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 120 | 20241205 | 170000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 121 | 20241205 | 165900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 122 | 20241205 | 165800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 123 | 20241205 | 165700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 124 | 20241205 | 165600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 125 | 20241205 | 165500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 126 | 20241205 | 165400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 127 | 20241205 | 165300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 128 | 20241205 | 165200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 129 | 20241205 | 165100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 130 | 20241205 | 165000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 131 | 20241205 | 164900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 132 | 20241205 | 164800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 133 | 20241205 | 164700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 134 | 20241205 | 164600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 135 | 20241205 | 164500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 136 | 20241205 | 164400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 137 | 20241205 | 164300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 138 | 20241205 | 164200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 139 | 20241205 | 164100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 140 | 20241205 | 164000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 141 | 20241205 | 163900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 142 | 20241205 | 163800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 143 | 20241205 | 163700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 144 | 20241205 | 163600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 145 | 20241205 | 163500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 146 | 20241205 | 163400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 147 | 20241205 | 163300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 148 | 20241205 | 163200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 149 | 20241205 | 163100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 150 | 20241205 | 163000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 151 | 20241205 | 162900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 152 | 20241205 | 162800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 153 | 20241205 | 162700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 154 | 20241205 | 162600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 155 | 20241205 | 162500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 156 | 20241205 | 162400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 157 | 20241205 | 162300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 158 | 20241205 | 162200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 159 | 20241205 | 162100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 160 | 20241205 | 162000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 161 | 20241205 | 161900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 162 | 20241205 | 161800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 163 | 20241205 | 161700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 164 | 20241205 | 161600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 165 | 20241205 | 161500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 166 | 20241205 | 161400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 167 | 20241205 | 161300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 168 | 20241205 | 161200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 169 | 20241205 | 161100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 170 | 20241205 | 161000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 171 | 20241205 | 160900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 172 | 20241205 | 160800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 173 | 20241205 | 160700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 174 | 20241205 | 160600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 175 | 20241205 | 160500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 176 | 20241205 | 160400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 177 | 20241205 | 160300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 178 | 20241205 | 160200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 179 | 20241205 | 160100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 180 | 20241205 | 160000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 181 | 20241205 | 155900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 182 | 20241205 | 155800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 183 | 20241205 | 155700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 184 | 20241205 | 155600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 185 | 20241205 | 155500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 186 | 20241205 | 155400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 187 | 20241205 | 155300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 188 | 20241205 | 155200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 189 | 20241205 | 155100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 190 | 20241205 | 155000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 191 | 20241205 | 154900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 192 | 20241205 | 154800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 193 | 20241205 | 154700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 194 | 20241205 | 154600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 195 | 20241205 | 154500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 196 | 20241205 | 154400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 197 | 20241205 | 154300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 198 | 20241205 | 154200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 199 | 20241205 | 154100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 200 | 20241205 | 154000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 201 | 20241205 | 153900 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 202 | 20241205 | 153800 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 203 | 20241205 | 153700 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 204 | 20241205 | 153600 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 205 | 20241205 | 153500 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 206 | 20241205 | 153400 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 207 | 20241205 | 153300 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 208 | 20241205 | 153200 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 209 | 20241205 | 153100 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 0 |
| 210 | 20241205 | 153000 | 263177846500 | 308000 | 308000 | 308000 | 308000 | 21124 |
| 211 | 20241205 | 152900 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 212 | 20241205 | 152800 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 213 | 20241205 | 152700 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 214 | 20241205 | 152600 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 215 | 20241205 | 152500 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 216 | 20241205 | 152400 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 217 | 20241205 | 152300 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 218 | 20241205 | 152200 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 219 | 20241205 | 152100 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 220 | 20241205 | 152000 | 256671654500 | 306500 | 306500 | 306500 | 306500 | 0 |
| 221 | 20241205 | 151900 | 256671654500 | 306500 | 307000 | 307000 | 306000 | 3362 |
| 222 | 20241205 | 151800 | 255641744000 | 307000 | 306500 | 307000 | 306000 | 8017 |
| 223 | 20241205 | 151700 | 253184155500 | 307000 | 306500 | 307000 | 306500 | 2947 |
| 224 | 20241205 | 151600 | 252280522000 | 306500 | 306500 | 307000 | 306500 | 2449 |
| 225 | 20241205 | 151500 | 251529621000 | 306500 | 306000 | 307000 | 306000 | 2549 |
| 226 | 20241205 | 151400 | 250748577000 | 306500 | 306500 | 307000 | 306000 | 4777 |
| 227 | 20241205 | 151300 | 249284622000 | 306500 | 306500 | 306500 | 306000 | 2378 |
| 228 | 20241205 | 151200 | 248556415500 | 306500 | 306500 | 307000 | 306000 | 1909 |
| 229 | 20241205 | 151100 | 247971446000 | 306500 | 306500 | 307000 | 306000 | 1708 |
| 230 | 20241205 | 151000 | 247448235500 | 306500 | 305500 | 307000 | 305500 | 3702 |
| 231 | 20241205 | 150900 | 246314966000 | 305500 | 305500 | 306000 | 305500 | 1923 |
| 232 | 20241205 | 150800 | 245727180500 | 305500 | 305500 | 306000 | 305500 | 1327 |
| 233 | 20241205 | 150700 | 245321558000 | 305500 | 305500 | 306000 | 305000 | 4379 |
| 234 | 20241205 | 150600 | 243983921500 | 305500 | 306000 | 306500 | 305500 | 2878 |
| 235 | 20241205 | 150500 | 243104177000 | 306000 | 306500 | 307000 | 305500 | 6459 |
| 236 | 20241205 | 150400 | 241126977500 | 306500 | 306500 | 307500 | 306500 | 2732 |
| 237 | 20241205 | 150300 | 240288318000 | 306500 | 307000 | 308000 | 306500 | 3930 |
| 238 | 20241205 | 150200 | 239080785500 | 307000 | 308000 | 308500 | 307000 | 2517 |
| 239 | 20241205 | 150100 | 238306870500 | 308000 | 307000 | 308500 | 307000 | 2370 |
| 240 | 20241205 | 150000 | 237577891000 | 307000 | 308000 | 308500 | 307000 | 1781 |
| 241 | 20241205 | 145900 | 237029711000 | 308000 | 307000 | 308500 | 307000 | 1766 |
| 242 | 20241205 | 145800 | 236486089000 | 307000 | 308000 | 308500 | 307000 | 1758 |
| 243 | 20241205 | 145700 | 235945620500 | 308000 | 306500 | 310000 | 306000 | 9672 |
| 244 | 20241205 | 145600 | 232973245500 | 306000 | 306000 | 307000 | 306000 | 2431 |
| 245 | 20241205 | 145500 | 232228188500 | 306000 | 306500 | 307000 | 306000 | 1965 |
| 246 | 20241205 | 145400 | 231625789000 | 306500 | 307000 | 307500 | 306000 | 1808 |
| 247 | 20241205 | 145300 | 231070927000 | 307000 | 307000 | 308500 | 307000 | 2770 |
| 248 | 20241205 | 145200 | 230218978000 | 307000 | 305000 | 307500 | 305000 | 8194 |
| 249 | 20241205 | 145100 | 227713293000 | 305500 | 304500 | 306000 | 304500 | 4306 |
| 250 | 20241205 | 145000 | 226399104500 | 304500 | 304500 | 305000 | 304000 | 4043 |
| 251 | 20241205 | 144900 | 225167634000 | 305000 | 305000 | 305500 | 304500 | 2009 |
| 252 | 20241205 | 144800 | 224554942000 | 305500 | 304500 | 305500 | 304500 | 2817 |
| 253 | 20241205 | 144700 | 223696031500 | 305000 | 305000 | 305500 | 304000 | 5421 |
| 254 | 20241205 | 144600 | 222043219000 | 305500 | 305500 | 307000 | 305000 | 5910 |
| 255 | 20241205 | 144500 | 220237130000 | 305500 | 306500 | 307000 | 304500 | 1938 |
| 256 | 20241205 | 144400 | 219644563000 | 306500 | 305000 | 307000 | 304500 | 6674 |
| 257 | 20241205 | 144300 | 217607291500 | 305000 | 306000 | 306500 | 305000 | 3742 |
| 258 | 20241205 | 144200 | 216463656500 | 306500 | 308500 | 308500 | 306000 | 6117 |
| 259 | 20241205 | 144100 | 214585708000 | 308000 | 310000 | 310000 | 308000 | 3056 |
| 260 | 20241205 | 144000 | 213641959500 | 310000 | 309000 | 310000 | 309000 | 1398 |
| 261 | 20241205 | 143900 | 213209271500 | 309000 | 309500 | 310000 | 309000 | 2145 |
| 262 | 20241205 | 143800 | 212544943000 | 309500 | 308500 | 310000 | 308000 | 2105 |
| 263 | 20241205 | 143700 | 211893958500 | 308000 | 308000 | 308500 | 307500 | 2044 |
| 264 | 20241205 | 143600 | 211264605000 | 307500 | 307000 | 308000 | 307000 | 3808 |
| 265 | 20241205 | 143500 | 210094219500 | 307500 | 309500 | 309500 | 306500 | 7968 |
| 266 | 20241205 | 143400 | 207639823500 | 309000 | 310500 | 311000 | 309000 | 10658 |
| 267 | 20241205 | 143300 | 204337956500 | 310500 | 310000 | 311000 | 310000 | 3580 |
| 268 | 20241205 | 143200 | 203226586000 | 310500 | 311000 | 311500 | 310000 | 7642 |
| 269 | 20241205 | 143100 | 200852928500 | 311000 | 311000 | 311500 | 310500 | 6955 |
| 270 | 20241205 | 143000 | 198689868500 | 311000 | 312000 | 312500 | 311000 | 4308 |
| 271 | 20241205 | 142900 | 197347061000 | 312500 | 311500 | 313000 | 311500 | 6645 |
| 272 | 20241205 | 142800 | 195272320000 | 312000 | 311500 | 312000 | 311500 | 3519 |
| 273 | 20241205 | 142700 | 194176010500 | 312000 | 311500 | 312000 | 311000 | 2981 |
| 274 | 20241205 | 142600 | 193247373000 | 311500 | 312500 | 313000 | 311500 | 5845 |
| 275 | 20241205 | 142500 | 191422298000 | 312500 | 313000 | 313500 | 312000 | 7379 |
| 276 | 20241205 | 142400 | 189115221000 | 313500 | 313500 | 313500 | 313000 | 550 |
| 277 | 20241205 | 142300 | 188942879000 | 313500 | 313000 | 313500 | 312500 | 5760 |
| 278 | 20241205 | 142200 | 187139923000 | 313500 | 313500 | 314000 | 313000 | 7637 |
| 279 | 20241205 | 142100 | 184744505500 | 313500 | 314500 | 315000 | 313500 | 5325 |
| 280 | 20241205 | 142000 | 183072068500 | 315000 | 314500 | 315000 | 314000 | 2714 |
| 281 | 20241205 | 141900 | 182218638500 | 314500 | 314500 | 315000 | 314500 | 2166 |
| 282 | 20241205 | 141800 | 181537382000 | 315000 | 315500 | 316000 | 314500 | 11748 |
| 283 | 20241205 | 141700 | 177834132000 | 316000 | 316000 | 316500 | 315500 | 3168 |
| 284 | 20241205 | 141600 | 176833108500 | 316000 | 317000 | 317500 | 316000 | 7293 |
| 285 | 20241205 | 141500 | 174524057000 | 317500 | 317000 | 317500 | 317000 | 452 |
| 286 | 20241205 | 141400 | 174380654000 | 317500 | 317000 | 317500 | 317000 | 537 |
| 287 | 20241205 | 141300 | 174210198500 | 317500 | 317000 | 317500 | 317000 | 482 |
| 288 | 20241205 | 141200 | 174057315000 | 317000 | 317000 | 317500 | 317000 | 275 |
| 289 | 20241205 | 141100 | 173970047000 | 317000 | 317500 | 318000 | 317000 | 1454 |
| 290 | 20241205 | 141000 | 173508464500 | 318000 | 317500 | 318000 | 317500 | 356 |
| 291 | 20241205 | 140900 | 173395320500 | 318000 | 317500 | 318000 | 317500 | 215 |
| 292 | 20241205 | 140800 | 173326999500 | 317500 | 317000 | 318000 | 317000 | 961 |
| 293 | 20241205 | 140700 | 173021847500 | 317500 | 317000 | 317500 | 317000 | 460 |
| 294 | 20241205 | 140600 | 172875836000 | 317500 | 317000 | 317500 | 317000 | 452 |
| 295 | 20241205 | 140500 | 172732373000 | 317500 | 317000 | 317500 | 317000 | 418 |
| 296 | 20241205 | 140400 | 172599811500 | 317500 | 317000 | 317500 | 317000 | 321 |
| 297 | 20241205 | 140300 | 172497935500 | 317500 | 318000 | 318000 | 317000 | 1437 |
| 298 | 20241205 | 140200 | 172041789000 | 317500 | 317500 | 318000 | 317500 | 546 |
| 299 | 20241205 | 140100 | 171868380000 | 317500 | 318000 | 318500 | 317500 | 1581 |
| 300 | 20241205 | 140000 | 171365832500 | 318000 | 318000 | 318500 | 318000 | 983 |
| 301 | 20241205 | 135900 | 171053208500 | 318000 | 318500 | 318500 | 318000 | 644 |
| 302 | 20241205 | 135800 | 170848273000 | 318500 | 318500 | 318500 | 318000 | 409 |
| 303 | 20241205 | 135700 | 170718054000 | 318500 | 318500 | 318500 | 318000 | 879 |
| 304 | 20241205 | 135600 | 170438154500 | 318500 | 318000 | 318500 | 318000 | 540 |
| 305 | 20241205 | 135500 | 170266209000 | 318000 | 318500 | 318500 | 318000 | 311 |
| 306 | 20241205 | 135400 | 170167243500 | 318500 | 318000 | 318500 | 318000 | 691 |
| 307 | 20241205 | 135300 | 169947496000 | 318000 | 318000 | 318500 | 318000 | 562 |
| 308 | 20241205 | 135200 | 169768759000 | 318000 | 318500 | 318500 | 318000 | 576 |
| 309 | 20241205 | 135100 | 169585544000 | 318000 | 318000 | 318500 | 317500 | 1838 |
| 310 | 20241205 | 135000 | 169001413000 | 318000 | 317500 | 318000 | 317500 | 199 |
| 311 | 20241205 | 134900 | 168938200500 | 318000 | 317500 | 318000 | 317500 | 273 |
| 312 | 20241205 | 134800 | 168851435000 | 317500 | 318000 | 318000 | 317500 | 591 |
| 313 | 20241205 | 134700 | 168663752500 | 318000 | 318000 | 318000 | 317500 | 230 |
| 314 | 20241205 | 134600 | 168590688000 | 318000 | 317500 | 318000 | 317500 | 448 |
| 315 | 20241205 | 134500 | 168448298000 | 318000 | 317500 | 318000 | 317500 | 692 |
| 316 | 20241205 | 134400 | 168228554500 | 318000 | 317000 | 318000 | 317000 | 454 |
| 317 | 20241205 | 134300 | 168084412000 | 317000 | 316500 | 317500 | 316500 | 318 |
| 318 | 20241205 | 134200 | 167983602000 | 316500 | 316000 | 317000 | 316000 | 2360 |
| 319 | 20241205 | 134100 | 167236625000 | 316500 | 316500 | 317000 | 316000 | 4324 |
| 320 | 20241205 | 134000 | 165867939000 | 316500 | 316500 | 317000 | 316500 | 752 |
| 321 | 20241205 | 133900 | 165629878500 | 317000 | 316500 | 317500 | 316500 | 1737 |
| 322 | 20241205 | 133800 | 165079257000 | 316500 | 317000 | 317500 | 316500 | 592 |
| 323 | 20241205 | 133700 | 164891657000 | 317000 | 317000 | 318500 | 316500 | 7352 |
| 324 | 20241205 | 133600 | 162560711500 | 317000 | 317500 | 317500 | 316500 | 4108 |
| 325 | 20241205 | 133500 | 161258323500 | 317000 | 318500 | 318500 | 317000 | 1569 |
| 326 | 20241205 | 133400 | 160759892000 | 318000 | 319000 | 319000 | 318000 | 434 |
| 327 | 20241205 | 133300 | 160621695500 | 318500 | 317500 | 319500 | 317500 | 1976 |
| 328 | 20241205 | 133200 | 159991925000 | 318000 | 318000 | 318000 | 317000 | 4085 |
| 329 | 20241205 | 133100 | 158694706000 | 318500 | 319000 | 319000 | 318000 | 2446 |
| 330 | 20241205 | 133000 | 157915948000 | 319000 | 318000 | 319000 | 318000 | 556 |
| 331 | 20241205 | 132900 | 157738809000 | 318000 | 317500 | 318500 | 317000 | 3782 |
| 332 | 20241205 | 132800 | 156537383000 | 317500 | 317500 | 317500 | 317000 | 647 |
| 333 | 20241205 | 132700 | 156332156000 | 317500 | 317500 | 317500 | 317000 | 574 |
| 334 | 20241205 | 132600 | 156150124500 | 317500 | 317500 | 318000 | 317000 | 1026 |
| 335 | 20241205 | 132500 | 155824451500 | 317500 | 317000 | 318000 | 317000 | 2382 |
| 336 | 20241205 | 132400 | 155068075000 | 317500 | 317000 | 317500 | 317000 | 279 |
| 337 | 20241205 | 132300 | 154979594500 | 317000 | 317500 | 318000 | 316500 | 8344 |
| 338 | 20241205 | 132200 | 152335083500 | 317000 | 316500 | 317000 | 316000 | 1620 |
| 339 | 20241205 | 132100 | 151822092500 | 316500 | 316000 | 316500 | 316000 | 726 |
| 340 | 20241205 | 132000 | 151592591000 | 316000 | 315500 | 316000 | 315500 | 999 |
| 341 | 20241205 | 131900 | 151277294000 | 315500 | 316500 | 316500 | 315500 | 1817 |
| 342 | 20241205 | 131800 | 150703384500 | 316500 | 316000 | 317000 | 315500 | 5065 |
| 343 | 20241205 | 131700 | 149102077500 | 316500 | 316500 | 316500 | 316000 | 696 |
| 344 | 20241205 | 131600 | 148882086000 | 316500 | 316000 | 316500 | 316000 | 1616 |
| 345 | 20241205 | 131500 | 148371342000 | 316000 | 317000 | 317000 | 316000 | 2573 |
| 346 | 20241205 | 131400 | 147557189000 | 317000 | 317000 | 318000 | 316500 | 4424 |
| 347 | 20241205 | 131300 | 146154038000 | 317000 | 316500 | 317000 | 316000 | 4178 |
| 348 | 20241205 | 131200 | 144831673500 | 316500 | 317000 | 317500 | 316500 | 1417 |
| 349 | 20241205 | 131100 | 144382597000 | 317000 | 317500 | 318000 | 317000 | 1073 |
| 350 | 20241205 | 131000 | 144042045000 | 318000 | 318500 | 318500 | 317500 | 1541 |
| 351 | 20241205 | 130900 | 143552066000 | 318000 | 318000 | 318500 | 317500 | 1403 |
| 352 | 20241205 | 130800 | 143105813000 | 318000 | 318000 | 318000 | 317500 | 342 |
| 353 | 20241205 | 130700 | 142997116000 | 318000 | 317000 | 318000 | 316500 | 1488 |
| 354 | 20241205 | 130600 | 142525408000 | 317000 | 316500 | 317000 | 316000 | 3902 |
| 355 | 20241205 | 130500 | 141290895000 | 316000 | 316500 | 316500 | 316000 | 4680 |
| 356 | 20241205 | 130400 | 139811970500 | 316500 | 317500 | 317500 | 316000 | 5544 |
| 357 | 20241205 | 130300 | 138055346500 | 317500 | 318000 | 318000 | 317000 | 6079 |
| 358 | 20241205 | 130200 | 136124413000 | 318000 | 318000 | 319000 | 317500 | 6219 |
| 359 | 20241205 | 130100 | 134148499000 | 318000 | 318000 | 318000 | 317500 | 650 |
| 360 | 20241205 | 130000 | 133942069000 | 317500 | 319000 | 319000 | 317500 | 3087 |
| 361 | 20241205 | 125900 | 132959970000 | 318500 | 318500 | 318500 | 318000 | 3788 |
| 362 | 20241205 | 125800 | 131755163000 | 318500 | 318500 | 319500 | 318000 | 4443 |
| 363 | 20241205 | 125700 | 130339693000 | 319000 | 319500 | 319500 | 318500 | 4421 |
| 364 | 20241205 | 125600 | 128929270000 | 320000 | 319000 | 321500 | 319000 | 4361 |
| 365 | 20241205 | 125500 | 127533349000 | 319000 | 320000 | 320000 | 319000 | 3510 |
| 366 | 20241205 | 125400 | 126411998500 | 320000 | 320500 | 321000 | 320000 | 11226 |
| 367 | 20241205 | 125300 | 122816415500 | 320000 | 320500 | 321000 | 320000 | 2359 |
| 368 | 20241205 | 125200 | 122060440500 | 320500 | 320500 | 321500 | 320500 | 8112 |
| 369 | 20241205 | 125100 | 119457633000 | 320500 | 321500 | 321500 | 320000 | 5937 |
| 370 | 20241205 | 125000 | 117553676500 | 321500 | 321000 | 321500 | 321000 | 326 |
| 371 | 20241205 | 124900 | 117448989000 | 321500 | 322000 | 322000 | 321000 | 1647 |
| 372 | 20241205 | 124800 | 116919770000 | 321500 | 322000 | 322000 | 321500 | 244 |
| 373 | 20241205 | 124700 | 116841318500 | 321500 | 321500 | 322000 | 321500 | 323 |
| 374 | 20241205 | 124600 | 116737464500 | 321500 | 321500 | 322000 | 321500 | 305 |
| 375 | 20241205 | 124500 | 116639402000 | 321500 | 321500 | 322000 | 321500 | 635 |
| 376 | 20241205 | 124400 | 116435244500 | 321500 | 321500 | 322000 | 321500 | 400 |
| 377 | 20241205 | 124300 | 116306634000 | 321500 | 321500 | 322000 | 321500 | 414 |
| 378 | 20241205 | 124200 | 116173527000 | 322000 | 322000 | 322000 | 321500 | 326 |
| 379 | 20241205 | 124100 | 116068714000 | 322000 | 322000 | 322000 | 321500 | 240 |
| 380 | 20241205 | 124000 | 115991550500 | 321500 | 322500 | 322500 | 321500 | 2479 |
| 381 | 20241205 | 123900 | 115193362000 | 322500 | 322500 | 322500 | 322000 | 491 |
| 382 | 20241205 | 123800 | 115035226000 | 322500 | 322000 | 322500 | 322000 | 366 |
| 383 | 20241205 | 123700 | 114917355500 | 322000 | 322500 | 322500 | 322000 | 501 |
| 384 | 20241205 | 123600 | 114755906000 | 322500 | 322500 | 322500 | 322000 | 269 |
| 385 | 20241205 | 123500 | 114669274000 | 322000 | 322500 | 322500 | 322000 | 576 |
| 386 | 20241205 | 123400 | 114483758000 | 322000 | 321500 | 322500 | 321000 | 2842 |
| 387 | 20241205 | 123300 | 113569031000 | 321500 | 321500 | 321500 | 321000 | 718 |
| 388 | 20241205 | 123200 | 113338410500 | 321500 | 321500 | 322000 | 321500 | 3302 |
| 389 | 20241205 | 123100 | 112276771500 | 321500 | 322000 | 322000 | 321500 | 452 |
| 390 | 20241205 | 123000 | 112131392000 | 322000 | 322000 | 322000 | 321500 | 518 |
| 391 | 20241205 | 122900 | 111964722500 | 321500 | 321500 | 322000 | 321500 | 351 |
| 392 | 20241205 | 122800 | 111851833500 | 322000 | 322000 | 322000 | 321500 | 174 |
| 393 | 20241205 | 122700 | 111795837000 | 322000 | 322000 | 322000 | 321500 | 311 |
| 394 | 20241205 | 122600 | 111695816000 | 322000 | 322000 | 322000 | 321500 | 230 |
| 395 | 20241205 | 122500 | 111621798500 | 322000 | 322000 | 322000 | 321500 | 315 |
| 396 | 20241205 | 122400 | 111520428500 | 322000 | 321500 | 322000 | 321500 | 662 |
| 397 | 20241205 | 122300 | 111307546500 | 322000 | 321500 | 322000 | 321500 | 299 |
| 398 | 20241205 | 122200 | 111211393500 | 322000 | 322000 | 322000 | 321500 | 263 |
| 399 | 20241205 | 122100 | 111126776000 | 321500 | 322000 | 322000 | 321500 | 287 |
| 400 | 20241205 | 122000 | 111034482500 | 322000 | 322500 | 322500 | 321500 | 2346 |
| 401 | 20241205 | 121900 | 110279244500 | 322500 | 322500 | 322500 | 322000 | 352 |
| 402 | 20241205 | 121800 | 110165860500 | 322500 | 322500 | 322500 | 322000 | 636 |
| 403 | 20241205 | 121700 | 109960997500 | 322500 | 322500 | 322500 | 322000 | 140 |
| 404 | 20241205 | 121600 | 109915897500 | 322000 | 322500 | 322500 | 322000 | 139 |
| 405 | 20241205 | 121500 | 109871107500 | 322000 | 322000 | 322000 | 321500 | 4434 |
| 406 | 20241205 | 121400 | 108443615500 | 321500 | 321500 | 322000 | 321500 | 454 |
| 407 | 20241205 | 121300 | 108297609500 | 321500 | 322500 | 322500 | 321500 | 1873 |
| 408 | 20241205 | 121200 | 107694562000 | 322500 | 322000 | 322500 | 322000 | 339 |
| 409 | 20241205 | 121100 | 107585381500 | 322000 | 322500 | 322500 | 322000 | 154 |
| 410 | 20241205 | 121000 | 107535779000 | 322500 | 322500 | 322500 | 322000 | 776 |
| 411 | 20241205 | 120900 | 107285876000 | 322000 | 322000 | 322500 | 322000 | 642 |
| 412 | 20241205 | 120800 | 107079148500 | 322000 | 322000 | 322500 | 322000 | 1209 |
| 413 | 20241205 | 120700 | 106689841000 | 322500 | 322000 | 322500 | 322000 | 162 |
| 414 | 20241205 | 120600 | 106637653500 | 322500 | 322000 | 322500 | 322000 | 531 |
| 415 | 20241205 | 120500 | 106466664500 | 322000 | 322500 | 322500 | 322000 | 422 |
| 416 | 20241205 | 120400 | 106330774000 | 322500 | 322000 | 322500 | 322000 | 1026 |
| 417 | 20241205 | 120300 | 106000098000 | 322000 | 322500 | 323000 | 322000 | 4137 |
| 418 | 20241205 | 120200 | 104666490000 | 322500 | 323500 | 323500 | 322500 | 3151 |
| 419 | 20241205 | 120100 | 103648794500 | 323500 | 323500 | 323500 | 323000 | 586 |
| 420 | 20241205 | 120000 | 103459497500 | 323000 | 323500 | 323500 | 323000 | 290 |
| 421 | 20241205 | 115900 | 103365760000 | 323500 | 323000 | 323500 | 323000 | 350 |
| 422 | 20241205 | 115800 | 103252691000 | 323000 | 323500 | 323500 | 323000 | 261 |
| 423 | 20241205 | 115700 | 103168382500 | 323500 | 323000 | 323500 | 323000 | 490 |
| 424 | 20241205 | 115600 | 103010099500 | 323500 | 323500 | 323500 | 323000 | 578 |
| 425 | 20241205 | 115500 | 102823391000 | 323000 | 323000 | 323500 | 323000 | 484 |
| 426 | 20241205 | 115400 | 102667056000 | 323000 | 323000 | 323500 | 322500 | 729 |
| 427 | 20241205 | 115300 | 102431594500 | 323000 | 323000 | 323500 | 323000 | 322 |
| 428 | 20241205 | 115200 | 102327564000 | 323000 | 323000 | 323500 | 323000 | 679 |
| 429 | 20241205 | 115100 | 102108245500 | 323000 | 323500 | 323500 | 323000 | 466 |
| 430 | 20241205 | 115000 | 101957719000 | 323000 | 323000 | 323500 | 323000 | 1173 |
| 431 | 20241205 | 114900 | 101578836500 | 323000 | 323000 | 323500 | 323000 | 1298 |
| 432 | 20241205 | 114800 | 101159382000 | 323500 | 324000 | 324000 | 323000 | 1577 |
| 433 | 20241205 | 114700 | 100649309000 | 324000 | 323500 | 324000 | 323500 | 372 |
| 434 | 20241205 | 114600 | 100528960500 | 324000 | 324000 | 324000 | 323500 | 343 |
| 435 | 20241205 | 114500 | 100417958500 | 323500 | 323500 | 324000 | 323500 | 434 |
| 436 | 20241205 | 114400 | 100277542000 | 323500 | 323500 | 324000 | 323500 | 451 |
| 437 | 20241205 | 114300 | 100131641000 | 323500 | 324000 | 324000 | 323500 | 1362 |
| 438 | 20241205 | 114200 | 99690963500 | 324000 | 324000 | 324000 | 323500 | 1141 |
| 439 | 20241205 | 114100 | 99321825500 | 324000 | 324000 | 324000 | 323500 | 191 |
| 440 | 20241205 | 114000 | 99260027500 | 324000 | 323500 | 324000 | 323500 | 423 |
| 441 | 20241205 | 113900 | 99123061500 | 324000 | 323500 | 324000 | 323500 | 477 |
| 442 | 20241205 | 113800 | 98968668000 | 323500 | 323500 | 324000 | 323500 | 272 |
| 443 | 20241205 | 113700 | 98880650500 | 323500 | 323500 | 324000 | 323500 | 372 |
| 444 | 20241205 | 113600 | 98760290000 | 324000 | 323500 | 324000 | 323500 | 64 |
| 445 | 20241205 | 113500 | 98739574500 | 324000 | 324500 | 324500 | 323500 | 1070 |
| 446 | 20241205 | 113400 | 98392880000 | 324500 | 324000 | 324500 | 324000 | 168 |
| 447 | 20241205 | 113300 | 98338420000 | 324000 | 324000 | 324500 | 324000 | 165 |
| 448 | 20241205 | 113200 | 98284957000 | 324000 | 324500 | 324500 | 324000 | 1827 |
| 449 | 20241205 | 113100 | 97692744500 | 324500 | 323500 | 325000 | 323500 | 4748 |
| 450 | 20241205 | 113000 | 96155318500 | 323000 | 323500 | 323500 | 323000 | 2320 |
| 451 | 20241205 | 112900 | 95405870500 | 323000 | 324000 | 324000 | 323000 | 4840 |
| 452 | 20241205 | 112800 | 93839621500 | 324000 | 324000 | 324500 | 324000 | 602 |
| 453 | 20241205 | 112700 | 93644492000 | 324000 | 324500 | 325000 | 324000 | 877 |
| 454 | 20241205 | 112600 | 93359901500 | 324500 | 325000 | 325000 | 324500 | 775 |
| 455 | 20241205 | 112500 | 93108348500 | 324500 | 325000 | 325500 | 324500 | 1137 |
| 456 | 20241205 | 112400 | 92738848000 | 325000 | 325500 | 326000 | 325000 | 2720 |
| 457 | 20241205 | 112300 | 91853696000 | 325500 | 326000 | 326500 | 325500 | 1061 |
| 458 | 20241205 | 112200 | 91507893500 | 326000 | 326000 | 326500 | 326000 | 359 |
| 459 | 20241205 | 112100 | 91390855500 | 326000 | 326500 | 326500 | 326000 | 636 |
| 460 | 20241205 | 112000 | 91183517000 | 326500 | 326500 | 326500 | 326000 | 293 |
| 461 | 20241205 | 111900 | 91087984000 | 326000 | 326000 | 326500 | 326000 | 473 |
| 462 | 20241205 | 111800 | 90933777000 | 326000 | 326500 | 326500 | 326000 | 181 |
| 463 | 20241205 | 111700 | 90874758500 | 326500 | 326500 | 326500 | 326000 | 294 |
| 464 | 20241205 | 111600 | 90778902500 | 326500 | 326500 | 326500 | 326000 | 629 |
| 465 | 20241205 | 111500 | 90573837000 | 326500 | 326000 | 326500 | 326000 | 236 |
| 466 | 20241205 | 111400 | 90496873000 | 326000 | 326000 | 326500 | 326000 | 111 |
| 467 | 20241205 | 111300 | 90460681000 | 326500 | 326000 | 326500 | 326000 | 47 |
| 468 | 20241205 | 111200 | 90445344000 | 326000 | 326000 | 326000 | 325500 | 1217 |
| 469 | 20241205 | 111100 | 90048652000 | 326000 | 326500 | 326500 | 325500 | 2014 |
| 470 | 20241205 | 111000 | 89392110000 | 326500 | 327000 | 327000 | 326000 | 2286 |
| 471 | 20241205 | 110900 | 88646359000 | 326500 | 327000 | 327000 | 326500 | 239 |
| 472 | 20241205 | 110800 | 88568316000 | 327000 | 326500 | 327000 | 326500 | 505 |
| 473 | 20241205 | 110700 | 88403385000 | 326500 | 326500 | 327000 | 326500 | 391 |
| 474 | 20241205 | 110600 | 88275715000 | 326500 | 326500 | 327000 | 326500 | 175 |
| 475 | 20241205 | 110500 | 88218573500 | 327000 | 326500 | 327000 | 326500 | 133 |
| 476 | 20241205 | 110400 | 88175134500 | 326500 | 326500 | 327000 | 326500 | 1104 |
| 477 | 20241205 | 110300 | 87814265500 | 326500 | 326500 | 327000 | 326500 | 216 |
| 478 | 20241205 | 110200 | 87743735500 | 327000 | 327000 | 327000 | 326500 | 285 |
| 479 | 20241205 | 110100 | 87650646500 | 326500 | 326500 | 327000 | 326500 | 431 |
| 480 | 20241205 | 110000 | 87509890500 | 327000 | 327500 | 327500 | 326500 | 1324 |
| 481 | 20241205 | 105900 | 87077175500 | 327000 | 327000 | 327500 | 327000 | 266 |
| 482 | 20241205 | 105800 | 86990188000 | 327000 | 327000 | 327500 | 327000 | 393 |
| 483 | 20241205 | 105700 | 86861666000 | 327500 | 327500 | 328000 | 327500 | 615 |
| 484 | 20241205 | 105600 | 86660251500 | 327500 | 327500 | 328000 | 327500 | 458 |
| 485 | 20241205 | 105500 | 86510244500 | 327500 | 328500 | 328500 | 327500 | 473 |
| 486 | 20241205 | 105400 | 86355316000 | 328500 | 328500 | 328500 | 328000 | 627 |
| 487 | 20241205 | 105300 | 86149643500 | 328500 | 328500 | 328500 | 328000 | 928 |
| 488 | 20241205 | 105200 | 85845241500 | 328500 | 328500 | 328500 | 328000 | 180 |
| 489 | 20241205 | 105100 | 85786159000 | 328500 | 328500 | 328500 | 328000 | 189 |
| 490 | 20241205 | 105000 | 85724074000 | 328500 | 328500 | 328500 | 328000 | 229 |
| 491 | 20241205 | 104900 | 85648894000 | 328000 | 328500 | 329000 | 328000 | 2166 |
| 492 | 20241205 | 104800 | 84937371000 | 329000 | 329000 | 329000 | 328500 | 437 |
| 493 | 20241205 | 104700 | 84793770500 | 329000 | 328000 | 329000 | 327500 | 2385 |
| 494 | 20241205 | 104600 | 84010758500 | 328000 | 328000 | 328000 | 327500 | 260 |
| 495 | 20241205 | 104500 | 83925555000 | 328000 | 328000 | 328000 | 327500 | 320 |
| 496 | 20241205 | 104400 | 83820688500 | 328000 | 328000 | 328000 | 327500 | 516 |
| 497 | 20241205 | 104300 | 83651546500 | 327500 | 327500 | 328000 | 327500 | 570 |
| 498 | 20241205 | 104200 | 83464849500 | 327500 | 328000 | 328000 | 327500 | 350 |
| 499 | 20241205 | 104100 | 83350145000 | 327500 | 328000 | 328000 | 327500 | 157 |
| 500 | 20241205 | 104000 | 83298667000 | 327500 | 328000 | 328000 | 327500 | 686 |
| 501 | 20241205 | 103900 | 83073915000 | 328000 | 328000 | 328000 | 327500 | 442 |
| 502 | 20241205 | 103800 | 82928951500 | 328000 | 328000 | 328000 | 327500 | 174 |
| 503 | 20241205 | 103700 | 82871886000 | 328000 | 328000 | 328000 | 327500 | 261 |
| 504 | 20241205 | 103600 | 82786309500 | 328000 | 328000 | 328000 | 327500 | 213 |
| 505 | 20241205 | 103500 | 82716462000 | 327500 | 328000 | 328000 | 327500 | 667 |
| 506 | 20241205 | 103400 | 82497705000 | 328000 | 327500 | 328000 | 327500 | 1125 |
| 507 | 20241205 | 103300 | 82128979000 | 327500 | 327000 | 327500 | 327000 | 343 |
| 508 | 20241205 | 103200 | 82016652000 | 327500 | 327000 | 327500 | 327000 | 250 |
| 509 | 20241205 | 103100 | 81934846500 | 327500 | 327500 | 327500 | 327000 | 82 |
| 510 | 20241205 | 103000 | 81908015000 | 327500 | 326000 | 327500 | 326000 | 1318 |
| 511 | 20241205 | 102900 | 81477256500 | 326500 | 326000 | 326500 | 326000 | 392 |
| 512 | 20241205 | 102800 | 81349421500 | 326000 | 327500 | 327500 | 326000 | 928 |
| 513 | 20241205 | 102700 | 81046087000 | 327500 | 327500 | 327500 | 327000 | 125 |
| 514 | 20241205 | 102600 | 81005184500 | 327500 | 326500 | 327500 | 326000 | 1646 |
| 515 | 20241205 | 102500 | 80467698000 | 326500 | 326500 | 326500 | 326000 | 309 |
| 516 | 20241205 | 102400 | 80366931500 | 326500 | 326000 | 326500 | 326000 | 1794 |
| 517 | 20241205 | 102300 | 79781860500 | 326500 | 327000 | 327000 | 326000 | 929 |
| 518 | 20241205 | 102200 | 79478580500 | 327000 | 327000 | 327500 | 326500 | 424 |
| 519 | 20241205 | 102100 | 79340000500 | 327000 | 328000 | 328500 | 327000 | 1095 |
| 520 | 20241205 | 102000 | 78981021000 | 328000 | 328500 | 329000 | 328000 | 1042 |
| 521 | 20241205 | 101900 | 78638768500 | 328500 | 330000 | 330000 | 328500 | 3347 |
| 522 | 20241205 | 101800 | 77536050500 | 330000 | 330000 | 330500 | 329500 | 1273 |
| 523 | 20241205 | 101700 | 77116003000 | 330000 | 329500 | 330500 | 329500 | 2654 |
| 524 | 20241205 | 101600 | 76240112500 | 329500 | 329000 | 330000 | 329000 | 1492 |
| 525 | 20241205 | 101500 | 75748427000 | 329000 | 329500 | 329500 | 329000 | 406 |
| 526 | 20241205 | 101400 | 75614792000 | 329500 | 328500 | 329500 | 328500 | 464 |
| 527 | 20241205 | 101300 | 75462093000 | 328500 | 329000 | 329000 | 328500 | 237 |
| 528 | 20241205 | 101200 | 75384163500 | 328500 | 328500 | 329500 | 328000 | 2789 |
| 529 | 20241205 | 101100 | 74467038500 | 328000 | 327000 | 328500 | 326500 | 2002 |
| 530 | 20241205 | 101000 | 73811136000 | 327500 | 327500 | 327500 | 326500 | 2123 |
| 531 | 20241205 | 100900 | 73116982000 | 327500 | 327500 | 327500 | 327000 | 499 |
| 532 | 20241205 | 100800 | 72953716500 | 327000 | 327500 | 327500 | 327000 | 574 |
| 533 | 20241205 | 100700 | 72765888000 | 327000 | 327500 | 327500 | 327000 | 462 |
| 534 | 20241205 | 100600 | 72614747000 | 327500 | 327500 | 327500 | 327000 | 456 |
| 535 | 20241205 | 100500 | 72465505500 | 327500 | 326500 | 327500 | 326500 | 524 |
| 536 | 20241205 | 100400 | 72294239000 | 326500 | 326500 | 326500 | 326000 | 656 |
| 537 | 20241205 | 100300 | 72080188500 | 326500 | 325500 | 326500 | 325500 | 2313 |
| 538 | 20241205 | 100200 | 71326441500 | 325500 | 325500 | 326000 | 325500 | 493 |
| 539 | 20241205 | 100100 | 71165924000 | 325500 | 325500 | 326000 | 325500 | 252 |
| 540 | 20241205 | 100000 | 71083888000 | 326000 | 325500 | 326000 | 325500 | 359 |
| 541 | 20241205 | 095900 | 70966928000 | 325500 | 325500 | 326000 | 325500 | 485 |
| 542 | 20241205 | 095800 | 70809000500 | 325500 | 327000 | 327500 | 325500 | 1766 |
| 543 | 20241205 | 095700 | 70232611500 | 327000 | 327000 | 327500 | 327000 | 410 |
| 544 | 20241205 | 095600 | 70098528000 | 327000 | 328000 | 328500 | 327000 | 2546 |
| 545 | 20241205 | 095500 | 69264491000 | 328000 | 328500 | 328500 | 328000 | 968 |
| 546 | 20241205 | 095400 | 68946922000 | 328500 | 328000 | 329000 | 327500 | 2069 |
| 547 | 20241205 | 095300 | 68267920000 | 327500 | 325500 | 328000 | 325000 | 4583 |
| 548 | 20241205 | 095200 | 66771448000 | 325500 | 325000 | 325500 | 325000 | 482 |
| 549 | 20241205 | 095100 | 66614631500 | 325500 | 325000 | 325500 | 324500 | 1342 |
| 550 | 20241205 | 095000 | 66178407000 | 325500 | 326000 | 326000 | 325000 | 2112 |
| 551 | 20241205 | 094900 | 65491303000 | 326000 | 325500 | 326000 | 325000 | 1236 |
| 552 | 20241205 | 094800 | 65088858500 | 325000 | 325500 | 325500 | 325000 | 1272 |
| 553 | 20241205 | 094700 | 64674900000 | 325500 | 324000 | 325500 | 323500 | 2568 |
| 554 | 20241205 | 094600 | 63841507000 | 324000 | 324000 | 324000 | 323500 | 961 |
| 555 | 20241205 | 094500 | 63530506500 | 323500 | 324500 | 324500 | 323500 | 3110 |
| 556 | 20241205 | 094400 | 62522462500 | 324500 | 324500 | 324500 | 324000 | 884 |
| 557 | 20241205 | 094300 | 62235846500 | 324500 | 324500 | 324500 | 324000 | 711 |
| 558 | 20241205 | 094200 | 62005191000 | 324500 | 324500 | 324500 | 324000 | 607 |
| 559 | 20241205 | 094100 | 61808289500 | 324500 | 323500 | 324500 | 323000 | 2059 |
| 560 | 20241205 | 094000 | 61141510000 | 323500 | 324000 | 324000 | 323000 | 1280 |
| 561 | 20241205 | 093900 | 60727530000 | 324000 | 323500 | 324500 | 323500 | 2950 |
| 562 | 20241205 | 093800 | 59772399000 | 323500 | 323000 | 323500 | 323000 | 904 |
| 563 | 20241205 | 093700 | 59480373000 | 323000 | 323500 | 324000 | 323000 | 1753 |
| 564 | 20241205 | 093600 | 58913303000 | 323500 | 324000 | 325000 | 323500 | 2863 |
| 565 | 20241205 | 093500 | 57984587500 | 324000 | 324000 | 325000 | 323500 | 5144 |
| 566 | 20241205 | 093400 | 56315762000 | 324000 | 322500 | 324000 | 322000 | 2283 |
| 567 | 20241205 | 093300 | 55578420000 | 322500 | 322000 | 322500 | 322000 | 1009 |
| 568 | 20241205 | 093200 | 55253223000 | 322500 | 321500 | 322500 | 321000 | 1469 |
| 569 | 20241205 | 093100 | 54780731500 | 321500 | 320000 | 321500 | 320000 | 2495 |
| 570 | 20241205 | 093000 | 53980250000 | 320500 | 321000 | 321500 | 320000 | 3182 |
| 571 | 20241205 | 092900 | 52958827500 | 321000 | 320000 | 321000 | 319500 | 3967 |
| 572 | 20241205 | 092800 | 51688313000 | 320000 | 319500 | 320000 | 319500 | 1197 |
| 573 | 20241205 | 092700 | 51305672500 | 319500 | 320000 | 320000 | 319000 | 2031 |
| 574 | 20241205 | 092600 | 50656537500 | 320000 | 321000 | 321000 | 320000 | 2928 |
| 575 | 20241205 | 092500 | 49719021500 | 321000 | 320000 | 321000 | 320000 | 2548 |
| 576 | 20241205 | 092400 | 48902631500 | 320000 | 321000 | 321000 | 320000 | 2834 |
| 577 | 20241205 | 092300 | 47994357000 | 321000 | 318500 | 321000 | 318500 | 6261 |
| 578 | 20241205 | 092200 | 45991752500 | 319500 | 317500 | 319500 | 317000 | 7526 |
| 579 | 20241205 | 092100 | 43598423000 | 317000 | 319000 | 319500 | 317000 | 12097 |
| 580 | 20241205 | 092000 | 39753311000 | 319000 | 321000 | 321500 | 319000 | 9321 |
| 581 | 20241205 | 091900 | 36771197000 | 321000 | 322500 | 323000 | 321000 | 12383 |
| 582 | 20241205 | 091800 | 32786624000 | 322500 | 324500 | 324500 | 322500 | 2999 |
| 583 | 20241205 | 091700 | 31817129000 | 324000 | 324000 | 324500 | 324000 | 2987 |
| 584 | 20241205 | 091600 | 30849029000 | 324500 | 324500 | 324500 | 324000 | 1590 |
| 585 | 20241205 | 091500 | 30333534000 | 324500 | 324000 | 324500 | 323500 | 2215 |
| 586 | 20241205 | 091400 | 29615937000 | 324000 | 326000 | 326000 | 324000 | 2797 |
| 587 | 20241205 | 091300 | 28707760000 | 326000 | 325500 | 326500 | 325000 | 6243 |
| 588 | 20241205 | 091200 | 26674705500 | 325500 | 324500 | 326000 | 324000 | 5396 |
| 589 | 20241205 | 091100 | 24920504500 | 324500 | 323500 | 324500 | 323000 | 5199 |
| 590 | 20241205 | 091000 | 23236461000 | 324000 | 324500 | 324500 | 323500 | 6374 |
| 591 | 20241205 | 090900 | 21171969500 | 324500 | 324000 | 325000 | 324000 | 3609 |
| 592 | 20241205 | 090800 | 20001791000 | 324000 | 324000 | 324500 | 323500 | 7194 |
| 593 | 20241205 | 090700 | 17671033500 | 324500 | 324500 | 324500 | 324000 | 3084 |
| 594 | 20241205 | 090600 | 16671260000 | 324000 | 325000 | 325500 | 324000 | 12637 |
| 595 | 20241205 | 090500 | 12570983000 | 325500 | 326500 | 327000 | 325000 | 6381 |
| 596 | 20241205 | 090400 | 10491317000 | 326500 | 327000 | 327500 | 325500 | 6341 |
| 597 | 20241205 | 090300 | 8422104500 | 327000 | 328500 | 329500 | 327000 | 6770 |
| 598 | 20241205 | 090200 | 6201848500 | 328500 | 329000 | 329500 | 327000 | 3481 |
| 599 | 20241205 | 090100 | 5059534500 | 329500 | 332000 | 332500 | 328500 | 9302 |
| 600 | 20241205 | 090000 | 1983890000 | 332500 | 335000 | 336000 | 332000 | 5785 |