34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 184500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 3 | 20241203 | 184400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 4 | 20241203 | 184300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 5 | 20241203 | 184200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 6 | 20241203 | 184100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 7 | 20241203 | 184000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 8 | 20241203 | 183900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 9 | 20241203 | 183800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 10 | 20241203 | 183700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 11 | 20241203 | 183600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 12 | 20241203 | 183500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 13 | 20241203 | 183400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 14 | 20241203 | 183300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 15 | 20241203 | 183200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 16 | 20241203 | 183100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 17 | 20241203 | 183000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 18 | 20241203 | 182900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 19 | 20241203 | 182800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 20 | 20241203 | 182700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 21 | 20241203 | 182600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 22 | 20241203 | 182500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 23 | 20241203 | 182400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 24 | 20241203 | 182300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 25 | 20241203 | 182200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 26 | 20241203 | 182100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 27 | 20241203 | 182000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 28 | 20241203 | 181900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 29 | 20241203 | 181800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 30 | 20241203 | 181700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 31 | 20241203 | 181600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 32 | 20241203 | 181500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 33 | 20241203 | 181400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 34 | 20241203 | 181300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 35 | 20241203 | 181200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 36 | 20241203 | 181100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 37 | 20241203 | 181000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 38 | 20241203 | 180900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 39 | 20241203 | 180800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 40 | 20241203 | 180700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 41 | 20241203 | 180600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 42 | 20241203 | 180500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 43 | 20241203 | 180400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 44 | 20241203 | 180300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 45 | 20241203 | 180200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 46 | 20241203 | 180100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 47 | 20241203 | 180000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 48 | 20241203 | 175900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 49 | 20241203 | 175800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 50 | 20241203 | 175700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 51 | 20241203 | 175600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 52 | 20241203 | 175500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 53 | 20241203 | 175400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 54 | 20241203 | 175300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 55 | 20241203 | 175200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 56 | 20241203 | 175100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 57 | 20241203 | 175000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 58 | 20241203 | 174900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 59 | 20241203 | 174800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 60 | 20241203 | 174700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 61 | 20241203 | 174600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 62 | 20241203 | 174500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 63 | 20241203 | 174400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 64 | 20241203 | 174300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 65 | 20241203 | 174200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 66 | 20241203 | 174100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 67 | 20241203 | 174000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 68 | 20241203 | 173900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 69 | 20241203 | 173800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 70 | 20241203 | 173700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 71 | 20241203 | 173600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 72 | 20241203 | 173500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 73 | 20241203 | 173400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 74 | 20241203 | 173300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 75 | 20241203 | 173200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 76 | 20241203 | 173100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 77 | 20241203 | 173000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 78 | 20241203 | 172900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 79 | 20241203 | 172800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 80 | 20241203 | 172700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 81 | 20241203 | 172600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 82 | 20241203 | 172500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 83 | 20241203 | 172400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 84 | 20241203 | 172300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 85 | 20241203 | 172200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 86 | 20241203 | 172100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 87 | 20241203 | 172000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 88 | 20241203 | 171900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 89 | 20241203 | 171800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 90 | 20241203 | 171700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 91 | 20241203 | 171600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 92 | 20241203 | 171500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 93 | 20241203 | 171400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 94 | 20241203 | 171300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 95 | 20241203 | 171200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 96 | 20241203 | 171100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 97 | 20241203 | 171000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 98 | 20241203 | 170900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 99 | 20241203 | 170800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 100 | 20241203 | 170700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 101 | 20241203 | 170600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 102 | 20241203 | 170500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 103 | 20241203 | 170400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 104 | 20241203 | 170300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 105 | 20241203 | 170200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 106 | 20241203 | 170100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 107 | 20241203 | 170000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 108 | 20241203 | 165900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 109 | 20241203 | 165800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 110 | 20241203 | 165700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 111 | 20241203 | 165600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 112 | 20241203 | 165500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 113 | 20241203 | 165400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 114 | 20241203 | 165300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 115 | 20241203 | 165200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 116 | 20241203 | 165100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 117 | 20241203 | 165000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 118 | 20241203 | 164900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 119 | 20241203 | 164800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 120 | 20241203 | 164700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 121 | 20241203 | 164600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 122 | 20241203 | 164500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 123 | 20241203 | 164400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 124 | 20241203 | 164300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 125 | 20241203 | 164200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 126 | 20241203 | 164100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 127 | 20241203 | 164000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 128 | 20241203 | 163900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 129 | 20241203 | 163800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 130 | 20241203 | 163700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 131 | 20241203 | 163600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 132 | 20241203 | 163500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 133 | 20241203 | 163400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 134 | 20241203 | 163300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 135 | 20241203 | 163200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 136 | 20241203 | 163100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 137 | 20241203 | 163000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 138 | 20241203 | 162900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 139 | 20241203 | 162800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 140 | 20241203 | 162700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 141 | 20241203 | 162600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 142 | 20241203 | 162500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 143 | 20241203 | 162400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 144 | 20241203 | 162300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 145 | 20241203 | 162200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 146 | 20241203 | 162100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 147 | 20241203 | 162000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 148 | 20241203 | 161900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 149 | 20241203 | 161800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 150 | 20241203 | 161700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 151 | 20241203 | 161600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 152 | 20241203 | 161500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 153 | 20241203 | 161400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 154 | 20241203 | 161300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 155 | 20241203 | 161200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 156 | 20241203 | 161100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 157 | 20241203 | 161000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 158 | 20241203 | 160900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 159 | 20241203 | 160800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 160 | 20241203 | 160700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 161 | 20241203 | 160600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 162 | 20241203 | 160500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 163 | 20241203 | 160400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 164 | 20241203 | 160300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 165 | 20241203 | 160200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 166 | 20241203 | 160100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 167 | 20241203 | 160000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 168 | 20241203 | 155900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 169 | 20241203 | 155800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 170 | 20241203 | 155700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 171 | 20241203 | 155600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 172 | 20241203 | 155500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 173 | 20241203 | 155400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 174 | 20241203 | 155300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 175 | 20241203 | 155200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 176 | 20241203 | 155100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 177 | 20241203 | 155000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 178 | 20241203 | 154900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 179 | 20241203 | 154800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 180 | 20241203 | 154700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 181 | 20241203 | 154600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 182 | 20241203 | 154500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 183 | 20241203 | 154400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 184 | 20241203 | 154300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 185 | 20241203 | 154200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 186 | 20241203 | 154100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 187 | 20241203 | 154000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 188 | 20241203 | 153900 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 189 | 20241203 | 153800 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 190 | 20241203 | 153700 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 191 | 20241203 | 153600 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 192 | 20241203 | 153500 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 193 | 20241203 | 153400 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 194 | 20241203 | 153300 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 195 | 20241203 | 153200 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 196 | 20241203 | 153100 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 197 | 20241203 | 153000 | 131241028000 | 214500 | 214500 | 214500 | 214500 | 58099 |
| 198 | 20241203 | 152900 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 199 | 20241203 | 152800 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 200 | 20241203 | 152700 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 201 | 20241203 | 152600 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 202 | 20241203 | 152500 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 203 | 20241203 | 152400 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 204 | 20241203 | 152300 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 205 | 20241203 | 152200 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 206 | 20241203 | 152100 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 207 | 20241203 | 152000 | 118778792500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 208 | 20241203 | 151900 | 118778792500 | 215000 | 214500 | 215000 | 214500 | 1735 |
| 209 | 20241203 | 151800 | 118406310000 | 214500 | 214500 | 215000 | 214000 | 2914 |
| 210 | 20241203 | 151700 | 117781270000 | 214500 | 214000 | 215000 | 214000 | 3098 |
| 211 | 20241203 | 151600 | 117116880500 | 214000 | 214000 | 214500 | 214000 | 2316 |
| 212 | 20241203 | 151500 | 116620394500 | 214000 | 214500 | 215000 | 214000 | 3253 |
| 213 | 20241203 | 151400 | 115922608500 | 214500 | 214000 | 215000 | 214000 | 9952 |
| 214 | 20241203 | 151300 | 113788018500 | 214000 | 214000 | 214500 | 214000 | 1129 |
| 215 | 20241203 | 151200 | 113546320500 | 214000 | 214000 | 214500 | 214000 | 1023 |
| 216 | 20241203 | 151100 | 113327293500 | 214000 | 214000 | 214500 | 214000 | 1247 |
| 217 | 20241203 | 151000 | 113060219000 | 214500 | 214500 | 214500 | 214000 | 1131 |
| 218 | 20241203 | 150900 | 112818101000 | 214500 | 214000 | 214500 | 214000 | 1047 |
| 219 | 20241203 | 150800 | 112593846000 | 214000 | 214000 | 214500 | 214000 | 1025 |
| 220 | 20241203 | 150700 | 112374463500 | 214000 | 213500 | 214500 | 213500 | 10079 |
| 221 | 20241203 | 150600 | 110217801000 | 214000 | 213500 | 214000 | 213500 | 1695 |
| 222 | 20241203 | 150500 | 109855814500 | 213500 | 213500 | 214000 | 213500 | 1715 |
| 223 | 20241203 | 150400 | 109489569500 | 213500 | 214000 | 214000 | 213500 | 1833 |
| 224 | 20241203 | 150300 | 109098076000 | 214000 | 213500 | 214000 | 213500 | 1102 |
| 225 | 20241203 | 150200 | 108862751500 | 214000 | 213500 | 214000 | 213500 | 2089 |
| 226 | 20241203 | 150100 | 108416607500 | 213500 | 214000 | 214500 | 213500 | 7688 |
| 227 | 20241203 | 150000 | 106771606500 | 214000 | 214500 | 214500 | 214000 | 3596 |
| 228 | 20241203 | 145900 | 106001996500 | 214000 | 214000 | 214500 | 214000 | 5537 |
| 229 | 20241203 | 145800 | 104816651000 | 214000 | 214500 | 214500 | 214000 | 1995 |
| 230 | 20241203 | 145700 | 104389640500 | 214000 | 214000 | 214500 | 214000 | 1217 |
| 231 | 20241203 | 145600 | 104129086500 | 214000 | 214500 | 214500 | 214000 | 3075 |
| 232 | 20241203 | 145500 | 103470190000 | 214000 | 214000 | 214500 | 214000 | 1052 |
| 233 | 20241203 | 145400 | 103244998000 | 214000 | 214500 | 214500 | 214000 | 900 |
| 234 | 20241203 | 145300 | 103052348000 | 214000 | 214500 | 214500 | 214000 | 943 |
| 235 | 20241203 | 145200 | 102850429500 | 214000 | 214000 | 214500 | 214000 | 1168 |
| 236 | 20241203 | 145100 | 102600351000 | 214000 | 214000 | 214500 | 214000 | 1006 |
| 237 | 20241203 | 145000 | 102384972500 | 214000 | 214000 | 214500 | 214000 | 1890 |
| 238 | 20241203 | 144900 | 101980405500 | 214000 | 214000 | 214500 | 214000 | 1529 |
| 239 | 20241203 | 144800 | 101653037000 | 214000 | 214000 | 214500 | 214000 | 722 |
| 240 | 20241203 | 144700 | 101498497500 | 214000 | 214500 | 214500 | 214000 | 2000 |
| 241 | 20241203 | 144600 | 101070448500 | 214000 | 214500 | 214500 | 214000 | 1085 |
| 242 | 20241203 | 144500 | 100838090000 | 214000 | 214000 | 214500 | 214000 | 4786 |
| 243 | 20241203 | 144400 | 99813772500 | 214000 | 214500 | 214500 | 214000 | 1073 |
| 244 | 20241203 | 144300 | 99583941500 | 214000 | 214500 | 215000 | 214000 | 11515 |
| 245 | 20241203 | 144200 | 97115219500 | 214500 | 214500 | 215000 | 214500 | 1724 |
| 246 | 20241203 | 144100 | 96745408000 | 214500 | 214500 | 215000 | 214500 | 680 |
| 247 | 20241203 | 144000 | 96599511500 | 214500 | 214500 | 215000 | 214500 | 976 |
| 248 | 20241203 | 143900 | 96390142000 | 214500 | 214500 | 215000 | 214500 | 1723 |
| 249 | 20241203 | 143800 | 96020537500 | 214500 | 214500 | 215000 | 214500 | 849 |
| 250 | 20241203 | 143700 | 95838374000 | 215000 | 214500 | 215000 | 214500 | 825 |
| 251 | 20241203 | 143600 | 95661379000 | 215000 | 214500 | 215000 | 214500 | 925 |
| 252 | 20241203 | 143500 | 95462891500 | 214500 | 214500 | 215000 | 214500 | 838 |
| 253 | 20241203 | 143400 | 95283088000 | 215000 | 214500 | 215000 | 214500 | 579 |
| 254 | 20241203 | 143300 | 95158871000 | 215000 | 215000 | 215000 | 214500 | 1166 |
| 255 | 20241203 | 143200 | 94908674500 | 214500 | 214500 | 215000 | 214500 | 1688 |
| 256 | 20241203 | 143100 | 94546380000 | 215000 | 214500 | 215000 | 214500 | 613 |
| 257 | 20241203 | 143000 | 94414849500 | 215000 | 214500 | 215000 | 214500 | 1926 |
| 258 | 20241203 | 142900 | 94001705500 | 214500 | 214500 | 215000 | 214500 | 1137 |
| 259 | 20241203 | 142800 | 93757774500 | 215000 | 215000 | 215000 | 214500 | 707 |
| 260 | 20241203 | 142700 | 93606031000 | 214500 | 214500 | 215000 | 214500 | 1153 |
| 261 | 20241203 | 142600 | 93358663500 | 214500 | 214500 | 215000 | 214500 | 1103 |
| 262 | 20241203 | 142500 | 93122003000 | 214500 | 215000 | 215000 | 214500 | 1311 |
| 263 | 20241203 | 142400 | 92840683500 | 214500 | 215000 | 215000 | 214500 | 868 |
| 264 | 20241203 | 142300 | 92654424000 | 214500 | 214500 | 215000 | 214500 | 894 |
| 265 | 20241203 | 142200 | 92462597500 | 214500 | 214500 | 215000 | 214500 | 1007 |
| 266 | 20241203 | 142100 | 92246514500 | 214500 | 214500 | 215000 | 214500 | 1141 |
| 267 | 20241203 | 142000 | 92001661500 | 214500 | 214500 | 215000 | 214500 | 1524 |
| 268 | 20241203 | 141900 | 91674755500 | 214500 | 214500 | 215000 | 214500 | 263 |
| 269 | 20241203 | 141800 | 91618313000 | 215000 | 214500 | 215000 | 214500 | 1115 |
| 270 | 20241203 | 141700 | 91378783500 | 214500 | 215000 | 215000 | 214500 | 713 |
| 271 | 20241203 | 141600 | 91225776500 | 214500 | 214500 | 215000 | 214500 | 423 |
| 272 | 20241203 | 141500 | 91134984000 | 214500 | 214500 | 215000 | 214500 | 387 |
| 273 | 20241203 | 141400 | 91051884500 | 214500 | 214500 | 215000 | 214500 | 513 |
| 274 | 20241203 | 141300 | 90941734500 | 215000 | 214500 | 215000 | 214500 | 409 |
| 275 | 20241203 | 141200 | 90853935000 | 214500 | 214500 | 215000 | 214500 | 393 |
| 276 | 20241203 | 141100 | 90769592000 | 215000 | 214500 | 215000 | 214500 | 504 |
| 277 | 20241203 | 141000 | 90661476000 | 214500 | 214500 | 215000 | 214500 | 982 |
| 278 | 20241203 | 140900 | 90450742000 | 215000 | 214500 | 215000 | 214500 | 620 |
| 279 | 20241203 | 140800 | 90317733000 | 214500 | 215000 | 215000 | 214500 | 562 |
| 280 | 20241203 | 140700 | 90197133500 | 215000 | 214500 | 215000 | 214500 | 1204 |
| 281 | 20241203 | 140600 | 89938550500 | 215000 | 214500 | 215000 | 214500 | 1112 |
| 282 | 20241203 | 140500 | 89699913000 | 214500 | 215000 | 215000 | 214500 | 1062 |
| 283 | 20241203 | 140400 | 89471959500 | 215000 | 214500 | 215000 | 214500 | 1348 |
| 284 | 20241203 | 140300 | 89182752000 | 214500 | 214500 | 215000 | 214500 | 824 |
| 285 | 20241203 | 140200 | 89005939500 | 214500 | 214500 | 215000 | 214500 | 747 |
| 286 | 20241203 | 140100 | 88845703000 | 214500 | 214500 | 215000 | 214500 | 542 |
| 287 | 20241203 | 140000 | 88729428500 | 214500 | 214500 | 215000 | 214500 | 1287 |
| 288 | 20241203 | 135900 | 88453322500 | 214500 | 214500 | 215000 | 214500 | 984 |
| 289 | 20241203 | 135800 | 88242226000 | 214500 | 215000 | 215000 | 214500 | 10175 |
| 290 | 20241203 | 135700 | 86057055000 | 215000 | 215000 | 215500 | 215000 | 10872 |
| 291 | 20241203 | 135600 | 83719568000 | 215000 | 215000 | 215500 | 215000 | 500 |
| 292 | 20241203 | 135500 | 83611997000 | 215500 | 215000 | 215500 | 215000 | 581 |
| 293 | 20241203 | 135400 | 83487079500 | 215500 | 215000 | 215500 | 215000 | 598 |
| 294 | 20241203 | 135300 | 83358472500 | 215000 | 215000 | 215500 | 215000 | 686 |
| 295 | 20241203 | 135200 | 83210949000 | 215000 | 215000 | 215500 | 215000 | 589 |
| 296 | 20241203 | 135100 | 83084307000 | 215000 | 215000 | 215500 | 215000 | 1039 |
| 297 | 20241203 | 135000 | 82860876000 | 215000 | 215000 | 215500 | 215000 | 597 |
| 298 | 20241203 | 134900 | 82732519500 | 215000 | 215000 | 215500 | 215000 | 2735 |
| 299 | 20241203 | 134800 | 82144406000 | 215500 | 215000 | 215500 | 215000 | 427 |
| 300 | 20241203 | 134700 | 82052564000 | 215000 | 215000 | 215500 | 215000 | 478 |
| 301 | 20241203 | 134600 | 81949780000 | 215000 | 215500 | 215500 | 215000 | 482 |
| 302 | 20241203 | 134500 | 81846105500 | 215000 | 215500 | 215500 | 215000 | 413 |
| 303 | 20241203 | 134400 | 81757304000 | 215000 | 215000 | 215500 | 215000 | 452 |
| 304 | 20241203 | 134300 | 81660093500 | 215000 | 215500 | 215500 | 215000 | 374 |
| 305 | 20241203 | 134200 | 81579660000 | 215000 | 215000 | 215500 | 215000 | 426 |
| 306 | 20241203 | 134100 | 81488011000 | 215500 | 215000 | 215500 | 215000 | 1455 |
| 307 | 20241203 | 134000 | 81175148500 | 215000 | 215000 | 215500 | 215000 | 656 |
| 308 | 20241203 | 133900 | 81034089000 | 215000 | 215000 | 215500 | 215000 | 560 |
| 309 | 20241203 | 133800 | 80913609000 | 215500 | 215000 | 215500 | 215000 | 1999 |
| 310 | 20241203 | 133700 | 80483788000 | 215000 | 215000 | 215500 | 215000 | 530 |
| 311 | 20241203 | 133600 | 80369771500 | 215000 | 215000 | 215500 | 215000 | 663 |
| 312 | 20241203 | 133500 | 80227154500 | 215000 | 215000 | 215500 | 215000 | 736 |
| 313 | 20241203 | 133400 | 80068847000 | 215500 | 215500 | 215500 | 215000 | 554 |
| 314 | 20241203 | 133300 | 79949645500 | 215500 | 215000 | 215500 | 215000 | 534 |
| 315 | 20241203 | 133200 | 79834793500 | 215000 | 215000 | 215500 | 215000 | 468 |
| 316 | 20241203 | 133100 | 79734115500 | 215500 | 215500 | 215500 | 215000 | 2314 |
| 317 | 20241203 | 133000 | 79236565000 | 215000 | 215500 | 215500 | 215000 | 358 |
| 318 | 20241203 | 132900 | 79159546500 | 215000 | 215000 | 215500 | 215000 | 384 |
| 319 | 20241203 | 132800 | 79076946000 | 215500 | 215000 | 215500 | 215000 | 1001 |
| 320 | 20241203 | 132700 | 78861332500 | 215000 | 215000 | 215500 | 215000 | 4203 |
| 321 | 20241203 | 132600 | 77955689500 | 215500 | 215000 | 215500 | 215000 | 9788 |
| 322 | 20241203 | 132500 | 75846655500 | 215000 | 215000 | 215500 | 215000 | 622 |
| 323 | 20241203 | 132400 | 75712871000 | 215000 | 215000 | 215500 | 215000 | 667 |
| 324 | 20241203 | 132300 | 75569296500 | 215500 | 215500 | 216000 | 215000 | 9060 |
| 325 | 20241203 | 132200 | 73617419000 | 215500 | 215500 | 216000 | 215500 | 622 |
| 326 | 20241203 | 132100 | 73483374000 | 215500 | 215500 | 216000 | 215500 | 1444 |
| 327 | 20241203 | 132000 | 73172045000 | 216000 | 216000 | 216500 | 215500 | 15397 |
| 328 | 20241203 | 131900 | 69847541500 | 216000 | 216000 | 216500 | 216000 | 543 |
| 329 | 20241203 | 131800 | 69730252000 | 216000 | 216000 | 216500 | 216000 | 714 |
| 330 | 20241203 | 131700 | 69575965500 | 216000 | 216500 | 216500 | 216000 | 487 |
| 331 | 20241203 | 131600 | 69470740000 | 216000 | 216500 | 216500 | 216000 | 519 |
| 332 | 20241203 | 131500 | 69358577000 | 216500 | 216500 | 216500 | 216000 | 409 |
| 333 | 20241203 | 131400 | 69270157000 | 216500 | 216000 | 216500 | 216000 | 672 |
| 334 | 20241203 | 131300 | 69124882500 | 216500 | 216000 | 216500 | 216000 | 758 |
| 335 | 20241203 | 131200 | 68960980000 | 216500 | 216500 | 216500 | 216000 | 549 |
| 336 | 20241203 | 131100 | 68842211500 | 216500 | 216500 | 216500 | 216000 | 521 |
| 337 | 20241203 | 131000 | 68729517500 | 216500 | 216500 | 216500 | 216000 | 613 |
| 338 | 20241203 | 130900 | 68596906500 | 216500 | 216000 | 216500 | 216000 | 1027 |
| 339 | 20241203 | 130800 | 68374689000 | 216500 | 216500 | 216500 | 216000 | 355 |
| 340 | 20241203 | 130700 | 68297923500 | 216500 | 216000 | 216500 | 216000 | 396 |
| 341 | 20241203 | 130600 | 68212272000 | 216500 | 216000 | 216500 | 216000 | 648 |
| 342 | 20241203 | 130500 | 68072145000 | 216500 | 216500 | 216500 | 216000 | 947 |
| 343 | 20241203 | 130400 | 67867192000 | 216500 | 216500 | 216500 | 216000 | 875 |
| 344 | 20241203 | 130300 | 67677999000 | 216500 | 216500 | 216500 | 216000 | 717 |
| 345 | 20241203 | 130200 | 67522905000 | 216000 | 216000 | 216500 | 216000 | 293 |
| 346 | 20241203 | 130100 | 67459549000 | 216000 | 216000 | 216500 | 216000 | 330 |
| 347 | 20241203 | 130000 | 67388228500 | 216000 | 216000 | 216500 | 216000 | 314 |
| 348 | 20241203 | 125900 | 67320403500 | 216000 | 216000 | 216500 | 216000 | 1054 |
| 349 | 20241203 | 125800 | 67092371500 | 216500 | 216500 | 216500 | 216000 | 508 |
| 350 | 20241203 | 125700 | 66982537000 | 216000 | 216000 | 216500 | 216000 | 787 |
| 351 | 20241203 | 125600 | 66812302500 | 216500 | 216500 | 216500 | 216000 | 402 |
| 352 | 20241203 | 125500 | 66725360000 | 216000 | 216000 | 216500 | 216000 | 577 |
| 353 | 20241203 | 125400 | 66600539500 | 216000 | 216500 | 216500 | 216000 | 371 |
| 354 | 20241203 | 125300 | 66520278500 | 216000 | 216500 | 216500 | 216000 | 444 |
| 355 | 20241203 | 125200 | 66424215000 | 216500 | 216000 | 216500 | 216000 | 689 |
| 356 | 20241203 | 125100 | 66275133000 | 216000 | 216000 | 216500 | 216000 | 305 |
| 357 | 20241203 | 125000 | 66209211000 | 216000 | 216500 | 216500 | 216000 | 509 |
| 358 | 20241203 | 124900 | 66099079000 | 216000 | 216000 | 216500 | 216000 | 743 |
| 359 | 20241203 | 124800 | 65938247500 | 216000 | 216500 | 216500 | 216000 | 6802 |
| 360 | 20241203 | 124700 | 64465704000 | 216500 | 216500 | 216500 | 216000 | 5141 |
| 361 | 20241203 | 124600 | 63352723000 | 216000 | 216000 | 216500 | 216000 | 1271 |
| 362 | 20241203 | 124500 | 63077691500 | 216000 | 216500 | 216500 | 216000 | 996 |
| 363 | 20241203 | 124400 | 62862215500 | 216000 | 216500 | 216500 | 216000 | 757 |
| 364 | 20241203 | 124300 | 62698618500 | 216500 | 216500 | 216500 | 216000 | 826 |
| 365 | 20241203 | 124200 | 62519973500 | 216500 | 216500 | 216500 | 216000 | 549 |
| 366 | 20241203 | 124100 | 62401299000 | 216500 | 216500 | 216500 | 216000 | 809 |
| 367 | 20241203 | 124000 | 62226368000 | 216000 | 216500 | 216500 | 216000 | 384 |
| 368 | 20241203 | 123900 | 62143406000 | 216000 | 216000 | 216500 | 216000 | 587 |
| 369 | 20241203 | 123800 | 62016559000 | 216500 | 216500 | 216500 | 216000 | 187 |
| 370 | 20241203 | 123700 | 61976134500 | 216000 | 216000 | 216500 | 216000 | 477 |
| 371 | 20241203 | 123600 | 61872981000 | 216500 | 216500 | 216500 | 216000 | 371 |
| 372 | 20241203 | 123500 | 61792699500 | 216000 | 216500 | 216500 | 216000 | 282 |
| 373 | 20241203 | 123400 | 61731705000 | 216000 | 216000 | 216500 | 216000 | 737 |
| 374 | 20241203 | 123300 | 61572325500 | 216500 | 216500 | 216500 | 216000 | 2678 |
| 375 | 20241203 | 123200 | 60992753000 | 216500 | 216000 | 216500 | 216000 | 678 |
| 376 | 20241203 | 123100 | 60846144500 | 216500 | 216500 | 216500 | 216000 | 520 |
| 377 | 20241203 | 123000 | 60733691000 | 216000 | 216000 | 216500 | 216000 | 276 |
| 378 | 20241203 | 122900 | 60674062500 | 216000 | 216000 | 216500 | 216000 | 708 |
| 379 | 20241203 | 122800 | 60520992500 | 216000 | 216500 | 216500 | 216000 | 646 |
| 380 | 20241203 | 122700 | 60381316500 | 216000 | 216000 | 216500 | 216000 | 234 |
| 381 | 20241203 | 122600 | 60330769000 | 216500 | 216000 | 216500 | 216000 | 470 |
| 382 | 20241203 | 122500 | 60229214500 | 216000 | 216500 | 216500 | 216000 | 257 |
| 383 | 20241203 | 122400 | 60173695000 | 216000 | 216000 | 216500 | 216000 | 233 |
| 384 | 20241203 | 122300 | 60123337000 | 216500 | 216000 | 216500 | 216000 | 492 |
| 385 | 20241203 | 122200 | 60016915500 | 216500 | 216000 | 216500 | 216000 | 289 |
| 386 | 20241203 | 122100 | 59954455000 | 216000 | 216500 | 216500 | 216000 | 721 |
| 387 | 20241203 | 122000 | 59798715000 | 216000 | 216000 | 216500 | 216000 | 637 |
| 388 | 20241203 | 121900 | 59660932000 | 216000 | 216000 | 216500 | 216000 | 2626 |
| 389 | 20241203 | 121800 | 59093673000 | 216500 | 216500 | 216500 | 216000 | 796 |
| 390 | 20241203 | 121700 | 58921428500 | 216500 | 216000 | 216500 | 216000 | 629 |
| 391 | 20241203 | 121600 | 58785352500 | 216500 | 216500 | 216500 | 216000 | 580 |
| 392 | 20241203 | 121500 | 58659912500 | 216000 | 216000 | 216500 | 216000 | 326 |
| 393 | 20241203 | 121400 | 58589433000 | 216000 | 216000 | 216500 | 216000 | 261 |
| 394 | 20241203 | 121300 | 58533048000 | 216000 | 216500 | 216500 | 216000 | 368 |
| 395 | 20241203 | 121200 | 58453475500 | 216500 | 216000 | 216500 | 216000 | 277 |
| 396 | 20241203 | 121100 | 58393542000 | 216500 | 216000 | 216500 | 216000 | 349 |
| 397 | 20241203 | 121000 | 58318040500 | 216000 | 216500 | 216500 | 216000 | 302 |
| 398 | 20241203 | 120900 | 58252703500 | 216000 | 216500 | 216500 | 216000 | 232 |
| 399 | 20241203 | 120800 | 58202530000 | 216000 | 216500 | 216500 | 216000 | 238 |
| 400 | 20241203 | 120700 | 58151074500 | 216500 | 216500 | 216500 | 216000 | 845 |
| 401 | 20241203 | 120600 | 57968188500 | 216500 | 216000 | 216500 | 216000 | 286 |
| 402 | 20241203 | 120500 | 57906301000 | 216000 | 216500 | 216500 | 216000 | 535 |
| 403 | 20241203 | 120400 | 57790546500 | 216500 | 216000 | 216500 | 216000 | 535 |
| 404 | 20241203 | 120300 | 57674768500 | 216000 | 216000 | 216500 | 216000 | 1982 |
| 405 | 20241203 | 120200 | 57245780000 | 216000 | 216000 | 216500 | 216000 | 499 |
| 406 | 20241203 | 120100 | 57137916500 | 216000 | 215500 | 216500 | 215500 | 9984 |
| 407 | 20241203 | 120000 | 54979446500 | 216000 | 215500 | 216000 | 215500 | 379 |
| 408 | 20241203 | 115900 | 54897635500 | 216000 | 215500 | 216000 | 215500 | 173 |
| 409 | 20241203 | 115800 | 54860349000 | 216000 | 215500 | 216000 | 215500 | 1132 |
| 410 | 20241203 | 115700 | 54616026500 | 215500 | 215500 | 216000 | 215500 | 293 |
| 411 | 20241203 | 115600 | 54552883500 | 215500 | 215500 | 216000 | 215500 | 504 |
| 412 | 20241203 | 115500 | 54444239000 | 215500 | 216000 | 216000 | 215500 | 235 |
| 413 | 20241203 | 115400 | 54393580000 | 216000 | 215500 | 216000 | 215500 | 566 |
| 414 | 20241203 | 115300 | 54271551500 | 216000 | 215500 | 216000 | 215500 | 401 |
| 415 | 20241203 | 115200 | 54185115000 | 215500 | 216000 | 216000 | 215500 | 613 |
| 416 | 20241203 | 115100 | 54052876500 | 215500 | 215500 | 216000 | 215500 | 585 |
| 417 | 20241203 | 115000 | 53926773000 | 215500 | 215500 | 216000 | 215500 | 560 |
| 418 | 20241203 | 114900 | 53806088500 | 215500 | 215500 | 216000 | 215500 | 162 |
| 419 | 20241203 | 114800 | 53771151000 | 215500 | 215500 | 216000 | 215500 | 306 |
| 420 | 20241203 | 114700 | 53705178000 | 215500 | 215500 | 216000 | 215500 | 259 |
| 421 | 20241203 | 114600 | 53649355000 | 216000 | 215500 | 216000 | 215500 | 242 |
| 422 | 20241203 | 114500 | 53597172000 | 215500 | 216000 | 216000 | 215500 | 358 |
| 423 | 20241203 | 114400 | 53520016000 | 215500 | 215500 | 216000 | 215500 | 270 |
| 424 | 20241203 | 114300 | 53461803500 | 215500 | 215500 | 216000 | 215500 | 165 |
| 425 | 20241203 | 114200 | 53426245000 | 215500 | 215500 | 216000 | 215500 | 544 |
| 426 | 20241203 | 114100 | 53308968000 | 215500 | 215500 | 216000 | 215500 | 261 |
| 427 | 20241203 | 114000 | 53252716500 | 215500 | 215500 | 216000 | 215000 | 368 |
| 428 | 20241203 | 113900 | 53173414500 | 215500 | 215500 | 216000 | 215500 | 659 |
| 429 | 20241203 | 113800 | 53031373500 | 215500 | 215500 | 216000 | 215500 | 737 |
| 430 | 20241203 | 113700 | 52872548000 | 216000 | 215500 | 216000 | 215000 | 2187 |
| 431 | 20241203 | 113600 | 52401223500 | 215500 | 216000 | 216000 | 215500 | 1887 |
| 432 | 20241203 | 113500 | 51994555500 | 215500 | 216500 | 216500 | 215500 | 3236 |
| 433 | 20241203 | 113400 | 51295784000 | 216000 | 216500 | 216500 | 216000 | 136 |
| 434 | 20241203 | 113300 | 51266400000 | 216000 | 216500 | 216500 | 216000 | 610 |
| 435 | 20241203 | 113200 | 51134532000 | 216500 | 216000 | 216500 | 216000 | 171 |
| 436 | 20241203 | 113100 | 51097558500 | 216000 | 215500 | 216500 | 215000 | 9008 |
| 437 | 20241203 | 113000 | 49153174000 | 215000 | 215500 | 215500 | 215000 | 594 |
| 438 | 20241203 | 112900 | 49025413000 | 215500 | 215500 | 216000 | 215500 | 4687 |
| 439 | 20241203 | 112800 | 48015363500 | 215500 | 215500 | 216000 | 215500 | 848 |
| 440 | 20241203 | 112700 | 47832590000 | 215500 | 215500 | 216000 | 215500 | 1053 |
| 441 | 20241203 | 112600 | 47605627500 | 215500 | 215500 | 216000 | 215500 | 493 |
| 442 | 20241203 | 112500 | 47499376500 | 215500 | 216000 | 216000 | 215500 | 1467 |
| 443 | 20241203 | 112400 | 47183008500 | 216000 | 215500 | 216000 | 215500 | 562 |
| 444 | 20241203 | 112300 | 47061854500 | 216000 | 215500 | 216000 | 215500 | 752 |
| 445 | 20241203 | 112200 | 46899596500 | 215500 | 215500 | 216000 | 215500 | 490 |
| 446 | 20241203 | 112100 | 46793999000 | 215500 | 215500 | 216000 | 215500 | 678 |
| 447 | 20241203 | 112000 | 46647665000 | 215500 | 216000 | 216000 | 215500 | 631 |
| 448 | 20241203 | 111900 | 46511673000 | 215500 | 215500 | 216000 | 215500 | 371 |
| 449 | 20241203 | 111800 | 46431717000 | 215500 | 215500 | 216000 | 215500 | 386 |
| 450 | 20241203 | 111700 | 46348495500 | 215500 | 215500 | 216000 | 215500 | 205 |
| 451 | 20241203 | 111600 | 46304279500 | 215500 | 216000 | 216000 | 215500 | 1211 |
| 452 | 20241203 | 111500 | 46042865500 | 216000 | 215500 | 216000 | 215500 | 295 |
| 453 | 20241203 | 111400 | 45979288000 | 216000 | 215500 | 216000 | 215500 | 674 |
| 454 | 20241203 | 111300 | 45833871500 | 215500 | 215500 | 216000 | 215500 | 493 |
| 455 | 20241203 | 111200 | 45727570500 | 216000 | 216500 | 216500 | 215500 | 2571 |
| 456 | 20241203 | 111100 | 45172249500 | 216500 | 216500 | 216500 | 216000 | 786 |
| 457 | 20241203 | 111000 | 45002435500 | 216000 | 216500 | 216500 | 216000 | 388 |
| 458 | 20241203 | 110900 | 44918618500 | 216000 | 216000 | 216500 | 216000 | 331 |
| 459 | 20241203 | 110800 | 44847078500 | 216000 | 216500 | 216500 | 216000 | 657 |
| 460 | 20241203 | 110700 | 44705153500 | 216000 | 216500 | 216500 | 216000 | 1148 |
| 461 | 20241203 | 110600 | 44457151000 | 216000 | 216500 | 216500 | 216000 | 1113 |
| 462 | 20241203 | 110500 | 44216726500 | 216000 | 216000 | 216500 | 216000 | 380 |
| 463 | 20241203 | 110400 | 44134639500 | 216000 | 216000 | 216500 | 216000 | 273 |
| 464 | 20241203 | 110300 | 44075662000 | 216000 | 216500 | 216500 | 216000 | 336 |
| 465 | 20241203 | 110200 | 44003033000 | 216000 | 216000 | 216500 | 216000 | 155 |
| 466 | 20241203 | 110100 | 43969531500 | 216000 | 216000 | 216500 | 216000 | 858 |
| 467 | 20241203 | 110000 | 43783883000 | 216000 | 216000 | 216500 | 216000 | 1019 |
| 468 | 20241203 | 105900 | 43563657500 | 216000 | 216500 | 216500 | 216000 | 342 |
| 469 | 20241203 | 105800 | 43489774500 | 216000 | 216000 | 216500 | 216000 | 302 |
| 470 | 20241203 | 105700 | 43424512000 | 216000 | 216000 | 216500 | 216000 | 186 |
| 471 | 20241203 | 105600 | 43384308000 | 216000 | 216500 | 216500 | 216000 | 183 |
| 472 | 20241203 | 105500 | 43344761500 | 216000 | 216500 | 216500 | 216000 | 104 |
| 473 | 20241203 | 105400 | 43322296000 | 216000 | 216500 | 216500 | 216000 | 251 |
| 474 | 20241203 | 105300 | 43268051000 | 216500 | 216000 | 216500 | 216000 | 594 |
| 475 | 20241203 | 105200 | 43139475000 | 216000 | 216500 | 216500 | 216000 | 2355 |
| 476 | 20241203 | 105100 | 42629696000 | 216500 | 216500 | 216500 | 216000 | 10826 |
| 477 | 20241203 | 105000 | 40287849000 | 216500 | 216000 | 216500 | 216000 | 130 |
| 478 | 20241203 | 104900 | 40259766000 | 216000 | 216500 | 216500 | 216000 | 519 |
| 479 | 20241203 | 104800 | 40147629000 | 216000 | 216500 | 216500 | 216000 | 5699 |
| 480 | 20241203 | 104700 | 38913959000 | 216500 | 216500 | 216500 | 216000 | 489 |
| 481 | 20241203 | 104600 | 38808308000 | 216000 | 216500 | 216500 | 216000 | 458 |
| 482 | 20241203 | 104500 | 38709373500 | 216500 | 216000 | 216500 | 216000 | 586 |
| 483 | 20241203 | 104400 | 38582774000 | 216000 | 216500 | 216500 | 216000 | 1439 |
| 484 | 20241203 | 104300 | 38271891500 | 216500 | 216000 | 216500 | 216000 | 590 |
| 485 | 20241203 | 104200 | 38144419000 | 216000 | 216000 | 216500 | 216000 | 1187 |
| 486 | 20241203 | 104100 | 37887958500 | 216500 | 216000 | 216500 | 216000 | 403 |
| 487 | 20241203 | 104000 | 37800830500 | 216500 | 216500 | 217000 | 216000 | 1714 |
| 488 | 20241203 | 103900 | 37429783500 | 216500 | 217000 | 217000 | 216500 | 707 |
| 489 | 20241203 | 103800 | 37276654500 | 216500 | 216000 | 217000 | 216000 | 2468 |
| 490 | 20241203 | 103700 | 36742407000 | 216500 | 216000 | 216500 | 216000 | 1832 |
| 491 | 20241203 | 103600 | 36346606500 | 216000 | 216000 | 216500 | 216000 | 630 |
| 492 | 20241203 | 103500 | 36210371000 | 216500 | 216500 | 216500 | 216000 | 793 |
| 493 | 20241203 | 103400 | 36038805500 | 216000 | 216500 | 216500 | 216000 | 584 |
| 494 | 20241203 | 103300 | 35912551000 | 216500 | 216500 | 217000 | 216500 | 881 |
| 495 | 20241203 | 103200 | 35721782500 | 217000 | 216500 | 217000 | 216500 | 1026 |
| 496 | 20241203 | 103100 | 35499508500 | 217000 | 216500 | 217000 | 216000 | 1439 |
| 497 | 20241203 | 103000 | 35188050000 | 216500 | 216000 | 216500 | 216000 | 304 |
| 498 | 20241203 | 102900 | 35122369500 | 216000 | 216000 | 216500 | 216000 | 382 |
| 499 | 20241203 | 102800 | 35039792000 | 216000 | 216000 | 216500 | 216000 | 282 |
| 500 | 20241203 | 102700 | 34978861500 | 216000 | 216000 | 216500 | 216000 | 630 |
| 501 | 20241203 | 102600 | 34842644500 | 216500 | 216000 | 217000 | 216000 | 677 |
| 502 | 20241203 | 102500 | 34696129000 | 216000 | 216000 | 217000 | 216000 | 1228 |
| 503 | 20241203 | 102400 | 34430401500 | 216000 | 216500 | 216500 | 216000 | 554 |
| 504 | 20241203 | 102300 | 34310681000 | 216500 | 216500 | 216500 | 216000 | 613 |
| 505 | 20241203 | 102200 | 34178093500 | 216500 | 216500 | 217000 | 216000 | 1608 |
| 506 | 20241203 | 102100 | 33829991000 | 216500 | 216500 | 217000 | 216500 | 253 |
| 507 | 20241203 | 102000 | 33775158500 | 216500 | 216500 | 217000 | 216000 | 1163 |
| 508 | 20241203 | 101900 | 33523374500 | 216500 | 216000 | 217000 | 215500 | 10196 |
| 509 | 20241203 | 101800 | 31318135500 | 216000 | 215500 | 216000 | 215500 | 360 |
| 510 | 20241203 | 101700 | 31240447000 | 215500 | 215500 | 216000 | 215000 | 1071 |
| 511 | 20241203 | 101600 | 31009647500 | 215000 | 215500 | 216000 | 215000 | 2598 |
| 512 | 20241203 | 101500 | 30449799500 | 215500 | 215500 | 216000 | 215500 | 1018 |
| 513 | 20241203 | 101400 | 30230347500 | 215500 | 215500 | 216000 | 215500 | 2060 |
| 514 | 20241203 | 101300 | 29786326500 | 215500 | 215500 | 215500 | 215000 | 1818 |
| 515 | 20241203 | 101200 | 29394693500 | 215000 | 215000 | 215500 | 215000 | 506 |
| 516 | 20241203 | 101100 | 29285859000 | 215500 | 215000 | 215500 | 215000 | 544 |
| 517 | 20241203 | 101000 | 29168875500 | 215500 | 215000 | 215500 | 215000 | 443 |
| 518 | 20241203 | 100900 | 29073583000 | 215000 | 215000 | 215500 | 215000 | 326 |
| 519 | 20241203 | 100800 | 29003487500 | 215000 | 215000 | 215500 | 215000 | 513 |
| 520 | 20241203 | 100700 | 28893172500 | 215000 | 215000 | 215500 | 215000 | 713 |
| 521 | 20241203 | 100600 | 28739818000 | 215500 | 215000 | 215500 | 215000 | 980 |
| 522 | 20241203 | 100500 | 28529070000 | 215000 | 215000 | 215500 | 215000 | 650 |
| 523 | 20241203 | 100400 | 28389151500 | 215500 | 215000 | 215500 | 215000 | 1371 |
| 524 | 20241203 | 100300 | 28094127500 | 215000 | 214500 | 215500 | 214500 | 7224 |
| 525 | 20241203 | 100200 | 26540517500 | 214500 | 214500 | 215000 | 214500 | 798 |
| 526 | 20241203 | 100100 | 26369205500 | 214500 | 215000 | 215500 | 214500 | 5166 |
| 527 | 20241203 | 100000 | 25258858000 | 215500 | 215500 | 215500 | 215000 | 1834 |
| 528 | 20241203 | 095900 | 24864512500 | 215000 | 215500 | 216000 | 215000 | 9357 |
| 529 | 20241203 | 095800 | 22848264000 | 216000 | 215500 | 216000 | 215500 | 405 |
| 530 | 20241203 | 095700 | 22760944000 | 215500 | 215500 | 216000 | 215500 | 239 |
| 531 | 20241203 | 095600 | 22709392000 | 215500 | 215500 | 216000 | 215500 | 532 |
| 532 | 20241203 | 095500 | 22594708500 | 215500 | 215500 | 216000 | 215500 | 369 |
| 533 | 20241203 | 095400 | 22515090000 | 215500 | 216000 | 216000 | 215500 | 510 |
| 534 | 20241203 | 095300 | 22405130500 | 216000 | 215500 | 216000 | 215500 | 1508 |
| 535 | 20241203 | 095200 | 22080069000 | 215500 | 215500 | 216000 | 215500 | 396 |
| 536 | 20241203 | 095100 | 21994714500 | 215500 | 215500 | 216000 | 215500 | 562 |
| 537 | 20241203 | 095000 | 21873576000 | 215500 | 216000 | 216000 | 215500 | 394 |
| 538 | 20241203 | 094900 | 21788625000 | 216000 | 215500 | 216000 | 215500 | 338 |
| 539 | 20241203 | 094800 | 21715759000 | 215500 | 216000 | 216000 | 215500 | 537 |
| 540 | 20241203 | 094700 | 21599911500 | 216000 | 215500 | 216000 | 215500 | 552 |
| 541 | 20241203 | 094600 | 21480772500 | 215500 | 215500 | 216000 | 215500 | 334 |
| 542 | 20241203 | 094500 | 21408762000 | 215500 | 215500 | 216000 | 215500 | 644 |
| 543 | 20241203 | 094400 | 21269917000 | 216000 | 215500 | 216000 | 215500 | 451 |
| 544 | 20241203 | 094300 | 21172699500 | 215500 | 216000 | 216000 | 215500 | 304 |
| 545 | 20241203 | 094200 | 21107179000 | 216000 | 215500 | 216000 | 215500 | 286 |
| 546 | 20241203 | 094100 | 21045523500 | 215500 | 215500 | 216000 | 215500 | 315 |
| 547 | 20241203 | 094000 | 20977600000 | 216000 | 215500 | 216000 | 215500 | 391 |
| 548 | 20241203 | 093900 | 20893299000 | 215500 | 216000 | 216500 | 215500 | 4677 |
| 549 | 20241203 | 093800 | 19883278000 | 216000 | 216500 | 216500 | 216000 | 266 |
| 550 | 20241203 | 093700 | 19825796000 | 216500 | 216500 | 216500 | 216000 | 409 |
| 551 | 20241203 | 093600 | 19737425000 | 216000 | 216000 | 216500 | 216000 | 428 |
| 552 | 20241203 | 093500 | 19644882500 | 216000 | 216000 | 216500 | 216000 | 459 |
| 553 | 20241203 | 093400 | 19545709000 | 216000 | 216500 | 216500 | 216000 | 1428 |
| 554 | 20241203 | 093300 | 19237182500 | 216000 | 216500 | 216500 | 216000 | 1922 |
| 555 | 20241203 | 093200 | 18822002000 | 216500 | 216000 | 216500 | 216000 | 698 |
| 556 | 20241203 | 093100 | 18671157500 | 216000 | 216000 | 216500 | 216000 | 552 |
| 557 | 20241203 | 093000 | 18551902000 | 216000 | 216000 | 216500 | 216000 | 324 |
| 558 | 20241203 | 092900 | 18481891500 | 216000 | 216500 | 216500 | 216000 | 130 |
| 559 | 20241203 | 092800 | 18453809000 | 216500 | 216500 | 216500 | 216000 | 1340 |
| 560 | 20241203 | 092700 | 18164298500 | 216000 | 216500 | 216500 | 216000 | 601 |
| 561 | 20241203 | 092600 | 18034317000 | 216500 | 217000 | 217000 | 216000 | 2928 |
| 562 | 20241203 | 092500 | 17400465000 | 216500 | 216500 | 217000 | 216000 | 5622 |
| 563 | 20241203 | 092400 | 16182783500 | 216500 | 216500 | 216500 | 216000 | 302 |
| 564 | 20241203 | 092300 | 16117496000 | 216500 | 216500 | 216500 | 216000 | 392 |
| 565 | 20241203 | 092200 | 16032798500 | 216000 | 216500 | 216500 | 216000 | 691 |
| 566 | 20241203 | 092100 | 15883274500 | 216500 | 216500 | 217000 | 216500 | 1141 |
| 567 | 20241203 | 092000 | 15636199500 | 216500 | 216500 | 217000 | 216500 | 484 |
| 568 | 20241203 | 091900 | 15531409000 | 217000 | 217000 | 217000 | 216500 | 2473 |
| 569 | 20241203 | 091800 | 14995917500 | 216500 | 216500 | 217000 | 216500 | 465 |
| 570 | 20241203 | 091700 | 14895201500 | 217000 | 217000 | 217000 | 216500 | 531 |
| 571 | 20241203 | 091600 | 14780004500 | 217000 | 217000 | 217500 | 216500 | 3105 |
| 572 | 20241203 | 091500 | 14106087000 | 217000 | 216000 | 217000 | 215500 | 10558 |
| 573 | 20241203 | 091400 | 11823999500 | 216000 | 216500 | 216500 | 216000 | 535 |
| 574 | 20241203 | 091300 | 11708352000 | 216500 | 216500 | 216500 | 216000 | 1362 |
| 575 | 20241203 | 091200 | 11413542500 | 216000 | 215500 | 216500 | 215500 | 1322 |
| 576 | 20241203 | 091100 | 11127774000 | 216000 | 215500 | 216000 | 215500 | 3109 |
| 577 | 20241203 | 091000 | 10456273500 | 215500 | 216000 | 216000 | 215500 | 551 |
| 578 | 20241203 | 090900 | 10337317000 | 215500 | 215500 | 216000 | 215500 | 1472 |
| 579 | 20241203 | 090800 | 10019646500 | 215500 | 216000 | 216500 | 215500 | 4619 |
| 580 | 20241203 | 090700 | 9022882500 | 216000 | 216500 | 217000 | 216000 | 1261 |
| 581 | 20241203 | 090600 | 8750009000 | 217000 | 216500 | 217500 | 216000 | 6161 |
| 582 | 20241203 | 090500 | 7414085500 | 216000 | 217000 | 217000 | 216000 | 2940 |
| 583 | 20241203 | 090400 | 6777657000 | 216500 | 216000 | 217500 | 216000 | 5970 |
| 584 | 20241203 | 090300 | 5483862000 | 216000 | 216000 | 216500 | 216000 | 1229 |
| 585 | 20241203 | 090200 | 5218292000 | 216500 | 216000 | 216500 | 215500 | 3763 |
| 586 | 20241203 | 090100 | 4405761000 | 215500 | 216000 | 216500 | 215500 | 2422 |
| 587 | 20241203 | 090000 | 3882566000 | 216000 | 218000 | 218000 | 216000 | 17669 |