35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 3 | 20241202 | 185700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 4 | 20241202 | 185600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 5 | 20241202 | 185500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 6 | 20241202 | 185400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 7 | 20241202 | 185300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 8 | 20241202 | 185200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 9 | 20241202 | 185100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 10 | 20241202 | 185000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 11 | 20241202 | 184900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 12 | 20241202 | 184800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 13 | 20241202 | 184700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 14 | 20241202 | 184600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 15 | 20241202 | 184500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 16 | 20241202 | 184400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 17 | 20241202 | 184300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 18 | 20241202 | 184200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 19 | 20241202 | 184100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 20 | 20241202 | 184000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 21 | 20241202 | 183900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 22 | 20241202 | 183800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 23 | 20241202 | 183700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 24 | 20241202 | 183600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 25 | 20241202 | 183500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 26 | 20241202 | 183400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 27 | 20241202 | 183300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 28 | 20241202 | 183200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 29 | 20241202 | 183100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 30 | 20241202 | 183000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 31 | 20241202 | 182900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 32 | 20241202 | 182800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 33 | 20241202 | 182700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 34 | 20241202 | 182600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 35 | 20241202 | 182500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 36 | 20241202 | 182400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 37 | 20241202 | 182300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 38 | 20241202 | 182200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 39 | 20241202 | 182100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 40 | 20241202 | 182000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 41 | 20241202 | 181900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 42 | 20241202 | 181800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 43 | 20241202 | 181700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 44 | 20241202 | 181600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 45 | 20241202 | 181500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 46 | 20241202 | 181400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 47 | 20241202 | 181300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 48 | 20241202 | 181200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 49 | 20241202 | 181100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 50 | 20241202 | 181000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 51 | 20241202 | 180900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 52 | 20241202 | 180800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 53 | 20241202 | 180700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 54 | 20241202 | 180600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 55 | 20241202 | 180500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 56 | 20241202 | 180400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 57 | 20241202 | 180300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 58 | 20241202 | 180200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 59 | 20241202 | 180100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 60 | 20241202 | 180000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 61 | 20241202 | 175900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 62 | 20241202 | 175800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 63 | 20241202 | 175700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 64 | 20241202 | 175600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 65 | 20241202 | 175500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 66 | 20241202 | 175400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 67 | 20241202 | 175300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 68 | 20241202 | 175200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 69 | 20241202 | 175100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 70 | 20241202 | 175000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 71 | 20241202 | 174900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 72 | 20241202 | 174800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 73 | 20241202 | 174700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 74 | 20241202 | 174600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 75 | 20241202 | 174500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 76 | 20241202 | 174400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 77 | 20241202 | 174300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 78 | 20241202 | 174200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 79 | 20241202 | 174100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 80 | 20241202 | 174000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 81 | 20241202 | 173900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 82 | 20241202 | 173800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 83 | 20241202 | 173700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 84 | 20241202 | 173600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 85 | 20241202 | 173500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 86 | 20241202 | 173400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 87 | 20241202 | 173300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 88 | 20241202 | 173200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 89 | 20241202 | 173100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 90 | 20241202 | 173000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 91 | 20241202 | 172900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 92 | 20241202 | 172800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 93 | 20241202 | 172700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 94 | 20241202 | 172600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 95 | 20241202 | 172500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 96 | 20241202 | 172400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 97 | 20241202 | 172300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 98 | 20241202 | 172200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 99 | 20241202 | 172100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 100 | 20241202 | 172000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 101 | 20241202 | 171900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 102 | 20241202 | 171800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 103 | 20241202 | 171700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 104 | 20241202 | 171600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 105 | 20241202 | 171500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 106 | 20241202 | 171400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 107 | 20241202 | 171300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 108 | 20241202 | 171200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 109 | 20241202 | 171100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 110 | 20241202 | 171000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 111 | 20241202 | 170900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 112 | 20241202 | 170800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 113 | 20241202 | 170700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 114 | 20241202 | 170600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 115 | 20241202 | 170500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 116 | 20241202 | 170400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 117 | 20241202 | 170300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 118 | 20241202 | 170200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 119 | 20241202 | 170100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 120 | 20241202 | 170000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 121 | 20241202 | 165900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 122 | 20241202 | 165800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 123 | 20241202 | 165700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 124 | 20241202 | 165600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 125 | 20241202 | 165500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 126 | 20241202 | 165400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 127 | 20241202 | 165300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 128 | 20241202 | 165200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 129 | 20241202 | 165100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 130 | 20241202 | 165000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 131 | 20241202 | 164900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 132 | 20241202 | 164800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 133 | 20241202 | 164700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 134 | 20241202 | 164600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 135 | 20241202 | 164500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 136 | 20241202 | 164400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 137 | 20241202 | 164300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 138 | 20241202 | 164200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 139 | 20241202 | 164100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 140 | 20241202 | 164000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 141 | 20241202 | 163900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 142 | 20241202 | 163800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 143 | 20241202 | 163700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 144 | 20241202 | 163600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 145 | 20241202 | 163500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 146 | 20241202 | 163400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 147 | 20241202 | 163300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 148 | 20241202 | 163200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 149 | 20241202 | 163100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 150 | 20241202 | 163000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 151 | 20241202 | 162900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 152 | 20241202 | 162800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 153 | 20241202 | 162700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 154 | 20241202 | 162600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 155 | 20241202 | 162500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 156 | 20241202 | 162400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 157 | 20241202 | 162300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 158 | 20241202 | 162200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 159 | 20241202 | 162100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 160 | 20241202 | 162000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 161 | 20241202 | 161900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 162 | 20241202 | 161800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 163 | 20241202 | 161700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 164 | 20241202 | 161600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 165 | 20241202 | 161500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 166 | 20241202 | 161400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 167 | 20241202 | 161300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 168 | 20241202 | 161200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 169 | 20241202 | 161100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 170 | 20241202 | 161000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 171 | 20241202 | 160900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 172 | 20241202 | 160800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 173 | 20241202 | 160700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 174 | 20241202 | 160600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 175 | 20241202 | 160500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 176 | 20241202 | 160400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 177 | 20241202 | 160300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 178 | 20241202 | 160200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 179 | 20241202 | 160100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 180 | 20241202 | 160000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 181 | 20241202 | 155900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 182 | 20241202 | 155800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 183 | 20241202 | 155700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 184 | 20241202 | 155600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 185 | 20241202 | 155500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 186 | 20241202 | 155400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 187 | 20241202 | 155300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 188 | 20241202 | 155200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 189 | 20241202 | 155100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 190 | 20241202 | 155000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 191 | 20241202 | 154900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 192 | 20241202 | 154800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 193 | 20241202 | 154700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 194 | 20241202 | 154600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 195 | 20241202 | 154500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 196 | 20241202 | 154400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 197 | 20241202 | 154300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 198 | 20241202 | 154200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 199 | 20241202 | 154100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 200 | 20241202 | 154000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 201 | 20241202 | 153900 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 202 | 20241202 | 153800 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 203 | 20241202 | 153700 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 204 | 20241202 | 153600 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 205 | 20241202 | 153500 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 206 | 20241202 | 153400 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 207 | 20241202 | 153300 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 208 | 20241202 | 153200 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 209 | 20241202 | 153100 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 210 | 20241202 | 153000 | 33209138000 | 245500 | 245500 | 245500 | 245500 | 13988 |
| 211 | 20241202 | 152900 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 212 | 20241202 | 152800 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 213 | 20241202 | 152700 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 214 | 20241202 | 152600 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 215 | 20241202 | 152500 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 216 | 20241202 | 152400 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 217 | 20241202 | 152300 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 218 | 20241202 | 152200 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 219 | 20241202 | 152100 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 220 | 20241202 | 152000 | 29775084000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 221 | 20241202 | 151900 | 29775084000 | 245500 | 245500 | 246000 | 245500 | 252 |
| 222 | 20241202 | 151800 | 29713169500 | 245500 | 246500 | 246500 | 245500 | 712 |
| 223 | 20241202 | 151700 | 29537992000 | 246500 | 246500 | 246500 | 246000 | 252 |
| 224 | 20241202 | 151600 | 29475958000 | 246000 | 246500 | 246500 | 246000 | 122 |
| 225 | 20241202 | 151500 | 29445903500 | 246500 | 246000 | 246500 | 246000 | 344 |
| 226 | 20241202 | 151400 | 29361209000 | 246500 | 246500 | 246500 | 246000 | 64 |
| 227 | 20241202 | 151300 | 29345437000 | 246500 | 246500 | 246500 | 246000 | 139 |
| 228 | 20241202 | 151200 | 29311207000 | 246500 | 246500 | 246500 | 246000 | 250 |
| 229 | 20241202 | 151100 | 29249687500 | 246500 | 246500 | 246500 | 246000 | 50 |
| 230 | 20241202 | 151000 | 29237366500 | 246500 | 246500 | 246500 | 246000 | 230 |
| 231 | 20241202 | 150900 | 29180753000 | 246500 | 246500 | 246500 | 246000 | 162 |
| 232 | 20241202 | 150800 | 29140884000 | 246500 | 246500 | 246500 | 246000 | 254 |
| 233 | 20241202 | 150700 | 29078363000 | 246500 | 246500 | 246500 | 246000 | 120 |
| 234 | 20241202 | 150600 | 29048786000 | 246500 | 246500 | 246500 | 246000 | 78 |
| 235 | 20241202 | 150500 | 29029562000 | 246500 | 246500 | 246500 | 246000 | 83 |
| 236 | 20241202 | 150400 | 29009116500 | 246500 | 247000 | 247000 | 246000 | 187 |
| 237 | 20241202 | 150300 | 28963031000 | 247000 | 247000 | 247000 | 246500 | 321 |
| 238 | 20241202 | 150200 | 28883882500 | 247000 | 247000 | 247000 | 246500 | 86 |
| 239 | 20241202 | 150100 | 28862660500 | 247000 | 247000 | 247000 | 246500 | 246 |
| 240 | 20241202 | 150000 | 28802008000 | 247000 | 246500 | 247000 | 246000 | 198 |
| 241 | 20241202 | 145900 | 28753199500 | 247000 | 247500 | 247500 | 246500 | 1335 |
| 242 | 20241202 | 145800 | 28423492500 | 247500 | 247500 | 247500 | 247000 | 166 |
| 243 | 20241202 | 145700 | 28382411000 | 247500 | 247500 | 247500 | 247000 | 183 |
| 244 | 20241202 | 145600 | 28337125000 | 247500 | 247500 | 247500 | 247000 | 91 |
| 245 | 20241202 | 145500 | 28314608500 | 247500 | 247500 | 247500 | 247000 | 212 |
| 246 | 20241202 | 145400 | 28262167000 | 247500 | 247500 | 247500 | 247000 | 127 |
| 247 | 20241202 | 145300 | 28230743000 | 247500 | 247000 | 247500 | 246500 | 160 |
| 248 | 20241202 | 145200 | 28191189500 | 247000 | 247500 | 247500 | 246500 | 229 |
| 249 | 20241202 | 145100 | 28134620500 | 247500 | 247000 | 247500 | 247000 | 356 |
| 250 | 20241202 | 145000 | 28046613500 | 247000 | 247000 | 247500 | 246500 | 139 |
| 251 | 20241202 | 144900 | 28012289500 | 247500 | 247500 | 247500 | 246500 | 94 |
| 252 | 20241202 | 144800 | 27989064000 | 246500 | 246500 | 247500 | 246500 | 741 |
| 253 | 20241202 | 144700 | 27806039000 | 247000 | 247000 | 247000 | 246500 | 225 |
| 254 | 20241202 | 144600 | 27750471500 | 247000 | 247000 | 247000 | 246500 | 183 |
| 255 | 20241202 | 144500 | 27705273500 | 246500 | 247000 | 247000 | 246500 | 151 |
| 256 | 20241202 | 144400 | 27668004000 | 247000 | 247000 | 247000 | 246500 | 96 |
| 257 | 20241202 | 144300 | 27644306500 | 247000 | 247000 | 247000 | 246500 | 85 |
| 258 | 20241202 | 144200 | 27623317000 | 247000 | 247500 | 247500 | 246500 | 1317 |
| 259 | 20241202 | 144100 | 27298149000 | 247500 | 246500 | 247500 | 246500 | 1890 |
| 260 | 20241202 | 144000 | 26831946500 | 246500 | 246500 | 246500 | 246000 | 204 |
| 261 | 20241202 | 143900 | 26781683000 | 246500 | 246000 | 246500 | 246000 | 31 |
| 262 | 20241202 | 143800 | 26774045500 | 246000 | 246500 | 246500 | 246000 | 177 |
| 263 | 20241202 | 143700 | 26730452000 | 246500 | 246000 | 246500 | 246000 | 144 |
| 264 | 20241202 | 143600 | 26694998000 | 246500 | 246500 | 246500 | 246000 | 181 |
| 265 | 20241202 | 143500 | 26650399500 | 246500 | 246500 | 246500 | 246000 | 131 |
| 266 | 20241202 | 143400 | 26618115500 | 246500 | 246500 | 246500 | 246000 | 101 |
| 267 | 20241202 | 143300 | 26593228000 | 246000 | 246000 | 246500 | 246000 | 103 |
| 268 | 20241202 | 143200 | 26567848500 | 246500 | 246000 | 246500 | 246000 | 100 |
| 269 | 20241202 | 143100 | 26543202000 | 246500 | 246500 | 246500 | 246000 | 177 |
| 270 | 20241202 | 143000 | 26499596500 | 246500 | 246000 | 246500 | 246000 | 141 |
| 271 | 20241202 | 142900 | 26464859000 | 246000 | 246500 | 246500 | 246000 | 100 |
| 272 | 20241202 | 142800 | 26440227500 | 246500 | 246500 | 246500 | 246000 | 125 |
| 273 | 20241202 | 142700 | 26409431000 | 246000 | 246000 | 246500 | 246000 | 141 |
| 274 | 20241202 | 142600 | 26374694000 | 246500 | 246000 | 246500 | 246000 | 124 |
| 275 | 20241202 | 142500 | 26344136000 | 246500 | 246000 | 246500 | 246000 | 113 |
| 276 | 20241202 | 142400 | 26316285500 | 246500 | 246500 | 246500 | 246000 | 95 |
| 277 | 20241202 | 142300 | 26292875000 | 246500 | 246500 | 246500 | 246000 | 103 |
| 278 | 20241202 | 142200 | 26267500500 | 246500 | 246000 | 246500 | 246000 | 192 |
| 279 | 20241202 | 142100 | 26220230500 | 246500 | 246500 | 246500 | 246000 | 227 |
| 280 | 20241202 | 142000 | 26164320000 | 246500 | 246000 | 246500 | 246000 | 71 |
| 281 | 20241202 | 141900 | 26146831000 | 246500 | 246000 | 246500 | 246000 | 490 |
| 282 | 20241202 | 141800 | 26026267000 | 245500 | 246000 | 246000 | 245500 | 83 |
| 283 | 20241202 | 141700 | 26005868000 | 246000 | 246000 | 246000 | 245500 | 110 |
| 284 | 20241202 | 141600 | 25978837500 | 246000 | 245500 | 246000 | 245500 | 290 |
| 285 | 20241202 | 141500 | 25907605500 | 246000 | 246000 | 246500 | 245500 | 634 |
| 286 | 20241202 | 141400 | 25751650000 | 246500 | 246000 | 246500 | 246000 | 111 |
| 287 | 20241202 | 141300 | 25724307000 | 246000 | 246500 | 246500 | 246000 | 70 |
| 288 | 20241202 | 141200 | 25707058500 | 246500 | 246500 | 246500 | 246000 | 201 |
| 289 | 20241202 | 141100 | 25657583000 | 246000 | 246000 | 246500 | 246000 | 88 |
| 290 | 20241202 | 141000 | 25635903000 | 246000 | 246500 | 246500 | 246000 | 115 |
| 291 | 20241202 | 140900 | 25607587500 | 246000 | 246500 | 246500 | 246000 | 79 |
| 292 | 20241202 | 140800 | 25588127500 | 246000 | 246000 | 246500 | 246000 | 620 |
| 293 | 20241202 | 140700 | 25435588000 | 246500 | 246500 | 246500 | 246000 | 204 |
| 294 | 20241202 | 140600 | 25385367500 | 246000 | 246000 | 246500 | 246000 | 67 |
| 295 | 20241202 | 140500 | 25368872000 | 246500 | 245500 | 246500 | 245000 | 538 |
| 296 | 20241202 | 140400 | 25236701000 | 245500 | 246000 | 246000 | 245000 | 423 |
| 297 | 20241202 | 140300 | 25132897500 | 245500 | 245500 | 246000 | 245500 | 238 |
| 298 | 20241202 | 140200 | 25074434500 | 246000 | 246000 | 246000 | 245000 | 437 |
| 299 | 20241202 | 140100 | 24967062000 | 246000 | 246500 | 246500 | 245500 | 419 |
| 300 | 20241202 | 140000 | 24864029500 | 246500 | 246500 | 246500 | 246000 | 104 |
| 301 | 20241202 | 135900 | 24838410500 | 246000 | 246500 | 246500 | 246000 | 101 |
| 302 | 20241202 | 135800 | 24813521000 | 246000 | 246000 | 246500 | 245500 | 283 |
| 303 | 20241202 | 135700 | 24743870500 | 246000 | 245500 | 246000 | 245500 | 426 |
| 304 | 20241202 | 135600 | 24639163000 | 246000 | 246500 | 247000 | 245500 | 1310 |
| 305 | 20241202 | 135500 | 24316749500 | 247000 | 247000 | 247000 | 246500 | 185 |
| 306 | 20241202 | 135400 | 24271091500 | 247000 | 247000 | 247000 | 246500 | 612 |
| 307 | 20241202 | 135300 | 24120179000 | 246500 | 246500 | 247000 | 246500 | 169 |
| 308 | 20241202 | 135200 | 24078483000 | 246500 | 247000 | 247000 | 246500 | 79 |
| 309 | 20241202 | 135100 | 24058971000 | 247000 | 246500 | 247000 | 246500 | 103 |
| 310 | 20241202 | 135000 | 24033535000 | 247000 | 247000 | 247000 | 246500 | 119 |
| 311 | 20241202 | 134900 | 24004149000 | 247000 | 247000 | 247000 | 246500 | 195 |
| 312 | 20241202 | 134800 | 23955984500 | 247000 | 246500 | 247000 | 246500 | 110 |
| 313 | 20241202 | 134700 | 23928824000 | 247000 | 246500 | 247000 | 246500 | 81 |
| 314 | 20241202 | 134600 | 23908821500 | 246500 | 246500 | 247000 | 246500 | 111 |
| 315 | 20241202 | 134500 | 23881413500 | 247000 | 247000 | 247000 | 246500 | 98 |
| 316 | 20241202 | 134400 | 23857224000 | 247000 | 247000 | 247000 | 246500 | 120 |
| 317 | 20241202 | 134300 | 23827585500 | 247000 | 247500 | 247500 | 246500 | 584 |
| 318 | 20241202 | 134200 | 23683333500 | 247500 | 247000 | 248000 | 246500 | 1001 |
| 319 | 20241202 | 134100 | 23435868000 | 246500 | 247000 | 247000 | 246500 | 164 |
| 320 | 20241202 | 134000 | 23395365500 | 247000 | 247000 | 247000 | 246500 | 730 |
| 321 | 20241202 | 133900 | 23215152500 | 247500 | 246000 | 247500 | 246000 | 195 |
| 322 | 20241202 | 133800 | 23166936000 | 246500 | 246500 | 246500 | 246000 | 166 |
| 323 | 20241202 | 133700 | 23126023500 | 246500 | 247000 | 247500 | 246000 | 1827 |
| 324 | 20241202 | 133600 | 22674781000 | 247000 | 245500 | 247000 | 245500 | 2393 |
| 325 | 20241202 | 133500 | 22085769500 | 246000 | 246000 | 246000 | 246000 | 104 |
| 326 | 20241202 | 133400 | 22060185500 | 245500 | 245000 | 245500 | 245000 | 757 |
| 327 | 20241202 | 133300 | 21874363500 | 245500 | 245500 | 245500 | 245000 | 455 |
| 328 | 20241202 | 133200 | 21762667500 | 245500 | 245000 | 245500 | 245000 | 898 |
| 329 | 20241202 | 133100 | 21542557500 | 245500 | 245500 | 245500 | 245000 | 161 |
| 330 | 20241202 | 133000 | 21503053500 | 245000 | 245500 | 245500 | 245000 | 74 |
| 331 | 20241202 | 132900 | 21484897500 | 245000 | 245000 | 246000 | 245000 | 567 |
| 332 | 20241202 | 132800 | 21345711500 | 245000 | 245000 | 245500 | 245000 | 165 |
| 333 | 20241202 | 132700 | 21305234000 | 245000 | 245500 | 245500 | 245000 | 125 |
| 334 | 20241202 | 132600 | 21274569000 | 245500 | 245000 | 245500 | 244500 | 404 |
| 335 | 20241202 | 132500 | 21175581000 | 245000 | 244500 | 245000 | 244500 | 189 |
| 336 | 20241202 | 132400 | 21129284000 | 244500 | 245000 | 245000 | 244500 | 270 |
| 337 | 20241202 | 132300 | 21063155000 | 245000 | 245000 | 245000 | 244500 | 550 |
| 338 | 20241202 | 132200 | 20928428000 | 244500 | 244500 | 245000 | 244500 | 99 |
| 339 | 20241202 | 132100 | 20904196500 | 245000 | 244500 | 245000 | 244500 | 58 |
| 340 | 20241202 | 132000 | 20889999500 | 244500 | 244500 | 245000 | 244500 | 176 |
| 341 | 20241202 | 131900 | 20846933500 | 244500 | 244500 | 245000 | 244500 | 164 |
| 342 | 20241202 | 131800 | 20806776500 | 245000 | 245000 | 245000 | 244500 | 165 |
| 343 | 20241202 | 131700 | 20766396000 | 244500 | 245000 | 245000 | 244500 | 126 |
| 344 | 20241202 | 131600 | 20735563000 | 244500 | 245000 | 245000 | 244500 | 65 |
| 345 | 20241202 | 131500 | 20719650000 | 245000 | 245000 | 245000 | 244500 | 174 |
| 346 | 20241202 | 131400 | 20677042500 | 244500 | 245000 | 245000 | 244500 | 113 |
| 347 | 20241202 | 131300 | 20649373000 | 245000 | 244500 | 245000 | 244500 | 123 |
| 348 | 20241202 | 131200 | 20619264500 | 245000 | 244500 | 245000 | 244500 | 77 |
| 349 | 20241202 | 131100 | 20600415000 | 245000 | 244500 | 245000 | 244500 | 78 |
| 350 | 20241202 | 131000 | 20581324500 | 244500 | 244500 | 245000 | 244500 | 110 |
| 351 | 20241202 | 130900 | 20554401000 | 244500 | 244500 | 245000 | 244500 | 105 |
| 352 | 20241202 | 130800 | 20528700500 | 244500 | 244500 | 245000 | 244500 | 86 |
| 353 | 20241202 | 130700 | 20507654000 | 245000 | 244500 | 245000 | 244500 | 136 |
| 354 | 20241202 | 130600 | 20474375000 | 245000 | 244500 | 245000 | 244500 | 125 |
| 355 | 20241202 | 130500 | 20443789000 | 244500 | 244500 | 245000 | 244500 | 148 |
| 356 | 20241202 | 130400 | 20407553000 | 245000 | 244500 | 245000 | 244500 | 259 |
| 357 | 20241202 | 130300 | 20344198500 | 244500 | 245000 | 245000 | 244500 | 84 |
| 358 | 20241202 | 130200 | 20323646500 | 244500 | 244500 | 245000 | 244500 | 126 |
| 359 | 20241202 | 130100 | 20292800000 | 245000 | 245000 | 245000 | 244500 | 316 |
| 360 | 20241202 | 130000 | 20215532500 | 244500 | 244500 | 245000 | 244500 | 692 |
| 361 | 20241202 | 125900 | 20046215500 | 244500 | 244500 | 245000 | 244500 | 128 |
| 362 | 20241202 | 125800 | 20014869000 | 244500 | 245000 | 245000 | 244500 | 114 |
| 363 | 20241202 | 125700 | 19986980000 | 244500 | 244500 | 245000 | 244500 | 71 |
| 364 | 20241202 | 125600 | 19969605000 | 244500 | 244500 | 245000 | 244500 | 268 |
| 365 | 20241202 | 125500 | 19904070000 | 245000 | 244500 | 245000 | 244500 | 104 |
| 366 | 20241202 | 125400 | 19878610500 | 244500 | 245000 | 245000 | 244500 | 96 |
| 367 | 20241202 | 125300 | 19855104500 | 244500 | 245000 | 245000 | 244500 | 116 |
| 368 | 20241202 | 125200 | 19826707000 | 245000 | 244500 | 245000 | 244500 | 102 |
| 369 | 20241202 | 125100 | 19801751500 | 244500 | 245000 | 245000 | 244500 | 68 |
| 370 | 20241202 | 125000 | 19785117500 | 245000 | 244500 | 245000 | 244500 | 94 |
| 371 | 20241202 | 124900 | 19762112000 | 245000 | 244500 | 245000 | 244500 | 105 |
| 372 | 20241202 | 124800 | 19736417000 | 244500 | 245000 | 245000 | 244500 | 233 |
| 373 | 20241202 | 124700 | 19679435000 | 245000 | 245000 | 245000 | 244500 | 428 |
| 374 | 20241202 | 124600 | 19574744000 | 244500 | 244500 | 245000 | 244500 | 303 |
| 375 | 20241202 | 124500 | 19500657500 | 245000 | 245000 | 245000 | 244500 | 120 |
| 376 | 20241202 | 124400 | 19471266500 | 244500 | 245000 | 245000 | 244500 | 109 |
| 377 | 20241202 | 124300 | 19444577500 | 244500 | 245000 | 245000 | 244500 | 70 |
| 378 | 20241202 | 124200 | 19427454000 | 244500 | 245000 | 245000 | 244500 | 107 |
| 379 | 20241202 | 124100 | 19401257500 | 244500 | 245000 | 245000 | 244500 | 79 |
| 380 | 20241202 | 124000 | 19381920500 | 244500 | 244500 | 245000 | 244500 | 183 |
| 381 | 20241202 | 123900 | 19337157000 | 244500 | 245000 | 245000 | 244500 | 81 |
| 382 | 20241202 | 123800 | 19317338500 | 244500 | 245000 | 245000 | 244500 | 85 |
| 383 | 20241202 | 123700 | 19296531500 | 245000 | 244500 | 245000 | 244500 | 141 |
| 384 | 20241202 | 123600 | 19262028500 | 245000 | 245000 | 245000 | 244500 | 245 |
| 385 | 20241202 | 123500 | 19202030000 | 245000 | 245500 | 245500 | 245000 | 116 |
| 386 | 20241202 | 123400 | 19173597500 | 245000 | 245000 | 245500 | 245000 | 103 |
| 387 | 20241202 | 123300 | 19148347500 | 245500 | 245000 | 245500 | 245000 | 116 |
| 388 | 20241202 | 123200 | 19119896500 | 245500 | 245500 | 245500 | 245000 | 104 |
| 389 | 20241202 | 123100 | 19094387500 | 245500 | 245500 | 245500 | 245000 | 242 |
| 390 | 20241202 | 123000 | 19035064500 | 245000 | 245000 | 245500 | 245000 | 151 |
| 391 | 20241202 | 122900 | 18998051000 | 245500 | 245000 | 245500 | 245000 | 143 |
| 392 | 20241202 | 122800 | 18962983000 | 245000 | 245000 | 245500 | 245000 | 90 |
| 393 | 20241202 | 122700 | 18940917000 | 245000 | 245000 | 245500 | 245000 | 99 |
| 394 | 20241202 | 122600 | 18916633000 | 245000 | 245000 | 245500 | 245000 | 100 |
| 395 | 20241202 | 122500 | 18892117000 | 245000 | 245000 | 245500 | 245000 | 70 |
| 396 | 20241202 | 122400 | 18874953000 | 245500 | 245000 | 245500 | 245000 | 165 |
| 397 | 20241202 | 122300 | 18834507000 | 245500 | 245000 | 245500 | 245000 | 94 |
| 398 | 20241202 | 122200 | 18811459500 | 245000 | 245000 | 245500 | 245000 | 138 |
| 399 | 20241202 | 122100 | 18777611000 | 245000 | 245000 | 245500 | 245000 | 88 |
| 400 | 20241202 | 122000 | 18756035000 | 245500 | 245500 | 245500 | 245000 | 58 |
| 401 | 20241202 | 121900 | 18741808500 | 245500 | 245000 | 245500 | 245000 | 97 |
| 402 | 20241202 | 121800 | 18718022000 | 245500 | 245500 | 245500 | 245000 | 142 |
| 403 | 20241202 | 121700 | 18683202500 | 245500 | 245000 | 245500 | 245000 | 108 |
| 404 | 20241202 | 121600 | 18656705000 | 245000 | 245000 | 245500 | 245000 | 107 |
| 405 | 20241202 | 121500 | 18630458000 | 245500 | 246000 | 246000 | 245000 | 73 |
| 406 | 20241202 | 121400 | 18612554000 | 246000 | 245500 | 246000 | 245000 | 98 |
| 407 | 20241202 | 121300 | 18588475000 | 245500 | 245500 | 246000 | 245000 | 142 |
| 408 | 20241202 | 121200 | 18553610500 | 245500 | 245500 | 245500 | 245000 | 137 |
| 409 | 20241202 | 121100 | 18519980000 | 245500 | 245500 | 245500 | 245000 | 443 |
| 410 | 20241202 | 121000 | 18411244000 | 245000 | 245000 | 245500 | 245000 | 102 |
| 411 | 20241202 | 120900 | 18386221500 | 245000 | 245500 | 245500 | 245000 | 93 |
| 412 | 20241202 | 120800 | 18363403000 | 245000 | 245000 | 245500 | 245000 | 250 |
| 413 | 20241202 | 120700 | 18302042000 | 245500 | 246000 | 246000 | 245500 | 883 |
| 414 | 20241202 | 120600 | 18085078000 | 246000 | 246000 | 246500 | 246000 | 380 |
| 415 | 20241202 | 120500 | 17991581500 | 246000 | 246500 | 246500 | 246000 | 91 |
| 416 | 20241202 | 120400 | 17969186500 | 246500 | 246000 | 246500 | 246000 | 92 |
| 417 | 20241202 | 120300 | 17946529500 | 246000 | 246000 | 246500 | 246000 | 44 |
| 418 | 20241202 | 120200 | 17935703500 | 246500 | 246000 | 246500 | 246000 | 81 |
| 419 | 20241202 | 120100 | 17915747000 | 246000 | 246000 | 246500 | 246000 | 47 |
| 420 | 20241202 | 120000 | 17904170000 | 246500 | 246000 | 246500 | 246000 | 106 |
| 421 | 20241202 | 115900 | 17878083000 | 246000 | 246500 | 246500 | 246000 | 278 |
| 422 | 20241202 | 115800 | 17809567000 | 246500 | 247000 | 247000 | 246500 | 176 |
| 423 | 20241202 | 115700 | 17766162000 | 246500 | 247000 | 247000 | 246500 | 276 |
| 424 | 20241202 | 115600 | 17698116500 | 246500 | 247000 | 247000 | 246500 | 76 |
| 425 | 20241202 | 115500 | 17679359500 | 246500 | 246500 | 247000 | 246500 | 64 |
| 426 | 20241202 | 115400 | 17663582000 | 246500 | 247000 | 247500 | 246500 | 805 |
| 427 | 20241202 | 115300 | 17464825000 | 247500 | 247500 | 247500 | 247000 | 116 |
| 428 | 20241202 | 115200 | 17436140000 | 247000 | 247000 | 247500 | 247000 | 95 |
| 429 | 20241202 | 115100 | 17412661500 | 247000 | 247000 | 247500 | 247000 | 157 |
| 430 | 20241202 | 115000 | 17373825500 | 247500 | 247000 | 247500 | 247000 | 46 |
| 431 | 20241202 | 114900 | 17362453500 | 247000 | 247000 | 247500 | 247000 | 111 |
| 432 | 20241202 | 114800 | 17335002000 | 247000 | 247500 | 247500 | 247000 | 78 |
| 433 | 20241202 | 114700 | 17315719500 | 247000 | 247000 | 247500 | 247000 | 35 |
| 434 | 20241202 | 114600 | 17307065500 | 247500 | 247500 | 247500 | 247000 | 58 |
| 435 | 20241202 | 114500 | 17292714500 | 247000 | 247500 | 247500 | 247000 | 37 |
| 436 | 20241202 | 114400 | 17283566500 | 247500 | 247500 | 247500 | 247000 | 134 |
| 437 | 20241202 | 114300 | 17250407000 | 247500 | 246500 | 247500 | 246500 | 110 |
| 438 | 20241202 | 114200 | 17223245000 | 247000 | 246500 | 247500 | 246500 | 104 |
| 439 | 20241202 | 114100 | 17197568000 | 247000 | 246500 | 247000 | 246500 | 121 |
| 440 | 20241202 | 114000 | 17167688500 | 246500 | 247000 | 247500 | 246500 | 227 |
| 441 | 20241202 | 113900 | 17111620000 | 247500 | 247500 | 247500 | 247000 | 87 |
| 442 | 20241202 | 113800 | 17090097000 | 247000 | 247000 | 247500 | 246500 | 265 |
| 443 | 20241202 | 113700 | 17024637500 | 246500 | 247000 | 247000 | 246500 | 63 |
| 444 | 20241202 | 113600 | 17009095500 | 247000 | 247000 | 247000 | 246500 | 75 |
| 445 | 20241202 | 113500 | 16990579000 | 246500 | 247000 | 247500 | 246000 | 673 |
| 446 | 20241202 | 113400 | 16824432000 | 248000 | 247500 | 248000 | 247000 | 344 |
| 447 | 20241202 | 113300 | 16739282500 | 247000 | 247000 | 248000 | 247000 | 79 |
| 448 | 20241202 | 113200 | 16719717500 | 247500 | 248000 | 248000 | 247000 | 100 |
| 449 | 20241202 | 113100 | 16694968500 | 248000 | 247000 | 248000 | 247000 | 103 |
| 450 | 20241202 | 113000 | 16669457000 | 247500 | 248000 | 248000 | 247000 | 349 |
| 451 | 20241202 | 112900 | 16583063000 | 247000 | 247500 | 247500 | 247000 | 146 |
| 452 | 20241202 | 112800 | 16546947000 | 247500 | 247000 | 248000 | 247000 | 106 |
| 453 | 20241202 | 112700 | 16520716000 | 247500 | 247000 | 248000 | 247000 | 131 |
| 454 | 20241202 | 112600 | 16488294000 | 247000 | 247500 | 247500 | 247000 | 295 |
| 455 | 20241202 | 112500 | 16415293000 | 247500 | 247000 | 247500 | 247000 | 37 |
| 456 | 20241202 | 112400 | 16406140500 | 247500 | 247000 | 247500 | 247000 | 53 |
| 457 | 20241202 | 112300 | 16393031500 | 247000 | 247500 | 247500 | 247000 | 361 |
| 458 | 20241202 | 112200 | 16303702000 | 247500 | 247000 | 247500 | 247000 | 171 |
| 459 | 20241202 | 112100 | 16261457000 | 247000 | 247500 | 247500 | 247000 | 71 |
| 460 | 20241202 | 112000 | 16243894500 | 247500 | 247000 | 247500 | 247000 | 191 |
| 461 | 20241202 | 111900 | 16196639500 | 247000 | 247000 | 247500 | 247000 | 206 |
| 462 | 20241202 | 111800 | 16145720500 | 247500 | 247000 | 247500 | 247000 | 117 |
| 463 | 20241202 | 111700 | 16116777500 | 247500 | 247000 | 247500 | 247000 | 200 |
| 464 | 20241202 | 111600 | 16067285000 | 247500 | 247500 | 248000 | 247000 | 104 |
| 465 | 20241202 | 111500 | 16041549000 | 248000 | 247000 | 248000 | 247000 | 286 |
| 466 | 20241202 | 111400 | 15970772000 | 247500 | 247500 | 247500 | 247000 | 173 |
| 467 | 20241202 | 111300 | 15927987500 | 247000 | 247500 | 247500 | 247000 | 163 |
| 468 | 20241202 | 111200 | 15887680500 | 247000 | 247000 | 247500 | 247000 | 99 |
| 469 | 20241202 | 111100 | 15863211500 | 247500 | 247000 | 247500 | 247000 | 105 |
| 470 | 20241202 | 111000 | 15837244500 | 247000 | 247500 | 247500 | 247000 | 169 |
| 471 | 20241202 | 110900 | 15795456000 | 247000 | 247500 | 247500 | 247000 | 62 |
| 472 | 20241202 | 110800 | 15780117000 | 247000 | 247500 | 247500 | 247000 | 93 |
| 473 | 20241202 | 110700 | 15757109000 | 247500 | 247000 | 247500 | 247000 | 71 |
| 474 | 20241202 | 110600 | 15739550500 | 247500 | 247500 | 247500 | 247500 | 60 |
| 475 | 20241202 | 110500 | 15724700500 | 247000 | 247500 | 248000 | 247000 | 71 |
| 476 | 20241202 | 110400 | 15707125000 | 247000 | 247500 | 247500 | 247000 | 47 |
| 477 | 20241202 | 110300 | 15695505000 | 247000 | 247000 | 247500 | 247000 | 119 |
| 478 | 20241202 | 110200 | 15666062500 | 247000 | 247500 | 247500 | 247000 | 128 |
| 479 | 20241202 | 110100 | 15634388000 | 247500 | 248000 | 248000 | 247500 | 64 |
| 480 | 20241202 | 110000 | 15618532000 | 248000 | 248000 | 248000 | 247500 | 72 |
| 481 | 20241202 | 105900 | 15600681000 | 248000 | 248000 | 248500 | 247500 | 1414 |
| 482 | 20241202 | 105800 | 15250222000 | 248000 | 248500 | 248500 | 248000 | 104 |
| 483 | 20241202 | 105700 | 15224387000 | 248000 | 248500 | 248500 | 248000 | 38 |
| 484 | 20241202 | 105600 | 15214949500 | 248500 | 248000 | 248500 | 248000 | 111 |
| 485 | 20241202 | 105500 | 15187394500 | 248500 | 248000 | 248500 | 248000 | 62 |
| 486 | 20241202 | 105400 | 15171991000 | 248500 | 248000 | 249000 | 248000 | 151 |
| 487 | 20241202 | 105300 | 15134472000 | 248500 | 248500 | 248500 | 248000 | 176 |
| 488 | 20241202 | 105200 | 15090796000 | 248500 | 248500 | 248500 | 248000 | 206 |
| 489 | 20241202 | 105100 | 15039621000 | 248500 | 248500 | 248500 | 248000 | 101 |
| 490 | 20241202 | 105000 | 15014531500 | 248500 | 248500 | 248500 | 248000 | 178 |
| 491 | 20241202 | 104900 | 14970310500 | 248000 | 248500 | 248500 | 248000 | 58 |
| 492 | 20241202 | 104800 | 14955916000 | 248500 | 248000 | 248500 | 248000 | 68 |
| 493 | 20241202 | 104700 | 14939026500 | 248000 | 248000 | 248500 | 248000 | 80 |
| 494 | 20241202 | 104600 | 14919159000 | 248500 | 248500 | 248500 | 248000 | 53 |
| 495 | 20241202 | 104500 | 14905994000 | 248500 | 248500 | 248500 | 248000 | 97 |
| 496 | 20241202 | 104400 | 14881905500 | 248500 | 248500 | 248500 | 248000 | 31 |
| 497 | 20241202 | 104300 | 14874212500 | 248500 | 248500 | 248500 | 248000 | 140 |
| 498 | 20241202 | 104200 | 14839468000 | 248500 | 248500 | 248500 | 248000 | 100 |
| 499 | 20241202 | 104100 | 14814632500 | 248500 | 248500 | 249000 | 248000 | 72 |
| 500 | 20241202 | 104000 | 14796757000 | 248500 | 248000 | 248500 | 248000 | 73 |
| 501 | 20241202 | 103900 | 14778629000 | 248500 | 249000 | 249500 | 248000 | 352 |
| 502 | 20241202 | 103800 | 14691085000 | 249000 | 249500 | 250000 | 249000 | 703 |
| 503 | 20241202 | 103700 | 14515813000 | 249000 | 249500 | 249500 | 249000 | 67 |
| 504 | 20241202 | 103600 | 14499107500 | 249500 | 249000 | 249500 | 249000 | 152 |
| 505 | 20241202 | 103500 | 14461216000 | 249000 | 249500 | 249500 | 249000 | 275 |
| 506 | 20241202 | 103400 | 14392690000 | 249500 | 249000 | 249500 | 248500 | 326 |
| 507 | 20241202 | 103300 | 14311376000 | 249000 | 249000 | 249500 | 248500 | 436 |
| 508 | 20241202 | 103200 | 14202827000 | 249000 | 249000 | 249000 | 248500 | 475 |
| 509 | 20241202 | 103100 | 14084653500 | 249000 | 248500 | 249000 | 248500 | 113 |
| 510 | 20241202 | 103000 | 14056528500 | 248500 | 249000 | 249000 | 248500 | 110 |
| 511 | 20241202 | 102900 | 14029149500 | 249000 | 248500 | 249000 | 248500 | 47 |
| 512 | 20241202 | 102800 | 14017451000 | 248500 | 248500 | 249000 | 248500 | 110 |
| 513 | 20241202 | 102700 | 13990087500 | 249000 | 249000 | 249000 | 248500 | 230 |
| 514 | 20241202 | 102600 | 13932909500 | 249000 | 249000 | 249000 | 248500 | 50 |
| 515 | 20241202 | 102500 | 13920465500 | 248500 | 248500 | 249000 | 248500 | 257 |
| 516 | 20241202 | 102400 | 13856535000 | 248500 | 248000 | 249000 | 248000 | 1127 |
| 517 | 20241202 | 102300 | 13576448500 | 248500 | 249000 | 249000 | 248000 | 493 |
| 518 | 20241202 | 102200 | 13453948500 | 248500 | 249000 | 249000 | 248000 | 234 |
| 519 | 20241202 | 102100 | 13395792000 | 248500 | 249000 | 249000 | 248000 | 244 |
| 520 | 20241202 | 102000 | 13335153500 | 248500 | 249000 | 249000 | 248500 | 53 |
| 521 | 20241202 | 101900 | 13321965000 | 248500 | 249000 | 249000 | 248500 | 36 |
| 522 | 20241202 | 101800 | 13313008000 | 248500 | 249000 | 249000 | 248500 | 86 |
| 523 | 20241202 | 101700 | 13291600500 | 248500 | 249000 | 249000 | 248500 | 84 |
| 524 | 20241202 | 101600 | 13270700000 | 248500 | 248500 | 249000 | 248000 | 72 |
| 525 | 20241202 | 101500 | 13252781500 | 248500 | 248000 | 248500 | 248000 | 56 |
| 526 | 20241202 | 101400 | 13238873000 | 248000 | 248500 | 249000 | 248000 | 274 |
| 527 | 20241202 | 101300 | 13170771000 | 249000 | 248500 | 249000 | 248500 | 67 |
| 528 | 20241202 | 101200 | 13154090000 | 249000 | 249000 | 249000 | 248500 | 66 |
| 529 | 20241202 | 101100 | 13137664000 | 248500 | 249000 | 249000 | 248500 | 43 |
| 530 | 20241202 | 101000 | 13126973000 | 248500 | 248500 | 249000 | 248500 | 278 |
| 531 | 20241202 | 100900 | 13057889500 | 248500 | 249000 | 249500 | 248500 | 615 |
| 532 | 20241202 | 100800 | 12905035000 | 249000 | 249500 | 249500 | 248500 | 142 |
| 533 | 20241202 | 100700 | 12869662000 | 249500 | 249000 | 249500 | 248500 | 276 |
| 534 | 20241202 | 100600 | 12800866000 | 248500 | 249000 | 249000 | 248500 | 241 |
| 535 | 20241202 | 100500 | 12740881500 | 249000 | 249000 | 249000 | 248500 | 129 |
| 536 | 20241202 | 100400 | 12708761000 | 249000 | 249000 | 249000 | 248500 | 29 |
| 537 | 20241202 | 100300 | 12701547500 | 249000 | 247500 | 249000 | 247500 | 2168 |
| 538 | 20241202 | 100200 | 12164095000 | 247500 | 247500 | 248000 | 247500 | 284 |
| 539 | 20241202 | 100100 | 12093678000 | 247500 | 247500 | 248000 | 247500 | 44 |
| 540 | 20241202 | 100000 | 12082774500 | 248000 | 247000 | 248000 | 247000 | 483 |
| 541 | 20241202 | 095900 | 11963189000 | 247000 | 247500 | 247500 | 247000 | 37 |
| 542 | 20241202 | 095800 | 11954044500 | 247000 | 247000 | 247500 | 247000 | 139 |
| 543 | 20241202 | 095700 | 11919689000 | 247500 | 247500 | 247500 | 247000 | 60 |
| 544 | 20241202 | 095600 | 11904849000 | 247500 | 248000 | 248000 | 247500 | 145 |
| 545 | 20241202 | 095500 | 11868948000 | 248000 | 247000 | 248000 | 247000 | 62 |
| 546 | 20241202 | 095400 | 11853607000 | 247000 | 247500 | 247500 | 247000 | 397 |
| 547 | 20241202 | 095300 | 11755373000 | 247000 | 247000 | 247500 | 247000 | 252 |
| 548 | 20241202 | 095200 | 11693112000 | 247000 | 247500 | 247500 | 247000 | 149 |
| 549 | 20241202 | 095100 | 11656262500 | 247000 | 248000 | 248000 | 247000 | 386 |
| 550 | 20241202 | 095000 | 11560764000 | 247500 | 248000 | 248000 | 247500 | 299 |
| 551 | 20241202 | 094900 | 11486738000 | 247500 | 248000 | 248000 | 247500 | 81 |
| 552 | 20241202 | 094800 | 11466656000 | 247500 | 248000 | 248500 | 247500 | 242 |
| 553 | 20241202 | 094700 | 11406624000 | 248500 | 248500 | 249000 | 248500 | 198 |
| 554 | 20241202 | 094600 | 11357392000 | 248500 | 248000 | 249000 | 248000 | 229 |
| 555 | 20241202 | 094500 | 11300510000 | 248000 | 249000 | 249000 | 248000 | 560 |
| 556 | 20241202 | 094400 | 11161358000 | 249000 | 248500 | 249000 | 248500 | 171 |
| 557 | 20241202 | 094300 | 11118791000 | 249000 | 250500 | 251000 | 248500 | 2715 |
| 558 | 20241202 | 094200 | 10439826500 | 251000 | 250500 | 251000 | 250000 | 1291 |
| 559 | 20241202 | 094100 | 10116283500 | 250000 | 250000 | 250500 | 250000 | 294 |
| 560 | 20241202 | 094000 | 10042647500 | 250500 | 250000 | 250500 | 250000 | 208 |
| 561 | 20241202 | 093900 | 9990579000 | 250000 | 250500 | 250500 | 250000 | 490 |
| 562 | 20241202 | 093800 | 9867854500 | 250500 | 250500 | 250500 | 250000 | 185 |
| 563 | 20241202 | 093700 | 9821537000 | 250000 | 249500 | 250500 | 249500 | 336 |
| 564 | 20241202 | 093600 | 9737506000 | 249500 | 249500 | 250500 | 249500 | 273 |
| 565 | 20241202 | 093500 | 9669276500 | 249500 | 250500 | 250500 | 249500 | 901 |
| 566 | 20241202 | 093400 | 9444031500 | 250500 | 250500 | 251000 | 250000 | 739 |
| 567 | 20241202 | 093300 | 9258901500 | 250500 | 249500 | 251000 | 249500 | 3885 |
| 568 | 20241202 | 093200 | 8287286500 | 249500 | 249000 | 250000 | 249000 | 2209 |
| 569 | 20241202 | 093100 | 7735959000 | 249000 | 249000 | 249500 | 248500 | 233 |
| 570 | 20241202 | 093000 | 7677923500 | 249000 | 249000 | 249500 | 248500 | 553 |
| 571 | 20241202 | 092900 | 7540191500 | 249500 | 249000 | 249500 | 249000 | 967 |
| 572 | 20241202 | 092800 | 7299261000 | 249000 | 248000 | 249500 | 248000 | 1834 |
| 573 | 20241202 | 092700 | 6842899000 | 248500 | 248500 | 248500 | 248000 | 203 |
| 574 | 20241202 | 092600 | 6792466000 | 248500 | 248500 | 248500 | 248000 | 328 |
| 575 | 20241202 | 092500 | 6710976000 | 248000 | 248000 | 248500 | 247500 | 857 |
| 576 | 20241202 | 092400 | 6498371500 | 248000 | 247500 | 248000 | 247500 | 279 |
| 577 | 20241202 | 092300 | 6429282500 | 247500 | 247000 | 247500 | 247000 | 567 |
| 578 | 20241202 | 092200 | 6289102500 | 247000 | 247500 | 248000 | 247000 | 168 |
| 579 | 20241202 | 092100 | 6247516000 | 247500 | 247500 | 248000 | 247000 | 648 |
| 580 | 20241202 | 092000 | 6087147500 | 247500 | 247000 | 247500 | 247000 | 416 |
| 581 | 20241202 | 091900 | 5984363000 | 247000 | 246000 | 247500 | 245500 | 2782 |
| 582 | 20241202 | 091800 | 5298548000 | 245500 | 245500 | 246000 | 245500 | 116 |
| 583 | 20241202 | 091700 | 5270062500 | 245500 | 245500 | 246000 | 245500 | 944 |
| 584 | 20241202 | 091600 | 5038216500 | 246000 | 245000 | 246000 | 245000 | 1280 |
| 585 | 20241202 | 091500 | 4723818000 | 245500 | 245000 | 245500 | 245000 | 352 |
| 586 | 20241202 | 091400 | 4637543500 | 244500 | 245000 | 245000 | 244500 | 295 |
| 587 | 20241202 | 091300 | 4565271500 | 245000 | 243500 | 245000 | 243500 | 379 |
| 588 | 20241202 | 091200 | 4472586000 | 243500 | 244500 | 245000 | 243500 | 708 |
| 589 | 20241202 | 091100 | 4299522500 | 244500 | 244500 | 245000 | 243500 | 1187 |
| 590 | 20241202 | 091000 | 4009158500 | 244500 | 245000 | 245000 | 244500 | 127 |
| 591 | 20241202 | 090900 | 3978052000 | 244500 | 244500 | 245500 | 244500 | 373 |
| 592 | 20241202 | 090800 | 3886710500 | 245000 | 244500 | 245000 | 244000 | 834 |
| 593 | 20241202 | 090700 | 3682767500 | 244500 | 244000 | 244500 | 244000 | 329 |
| 594 | 20241202 | 090600 | 3602457500 | 244000 | 245500 | 245500 | 244000 | 233 |
| 595 | 20241202 | 090500 | 3545415000 | 245000 | 245500 | 246000 | 245000 | 89 |
| 596 | 20241202 | 090400 | 3523575500 | 246000 | 244000 | 246000 | 243500 | 1116 |
| 597 | 20241202 | 090300 | 3250268000 | 243500 | 243500 | 246000 | 243500 | 6181 |
| 598 | 20241202 | 090200 | 1738347500 | 243500 | 243500 | 244000 | 243000 | 968 |
| 599 | 20241202 | 090100 | 1502639500 | 244000 | 243500 | 244000 | 243000 | 1312 |
| 600 | 20241202 | 090000 | 1183061500 | 243500 | 244000 | 244000 | 241500 | 4839 |