35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 3 | 20241205 | 185700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20241205 | 185600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20241205 | 185500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20241205 | 185400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20241205 | 185300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20241205 | 185200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20241205 | 185100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20241205 | 185000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20241205 | 184900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20241205 | 184800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20241205 | 184700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20241205 | 184600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20241205 | 184500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20241205 | 184400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20241205 | 184300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20241205 | 184200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20241205 | 184100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20241205 | 184000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20241205 | 183900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20241205 | 183800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20241205 | 183700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20241205 | 183600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20241205 | 183500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20241205 | 183400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20241205 | 183300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20241205 | 183200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20241205 | 183100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20241205 | 183000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20241205 | 182900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20241205 | 182800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 33 | 20241205 | 182700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20241205 | 182600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20241205 | 182500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20241205 | 182400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20241205 | 182300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20241205 | 182200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20241205 | 182100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20241205 | 182000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20241205 | 181900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20241205 | 181800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20241205 | 181700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20241205 | 181600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20241205 | 181500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20241205 | 181400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20241205 | 181300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20241205 | 181200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20241205 | 181100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20241205 | 181000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20241205 | 180900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20241205 | 180800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20241205 | 180700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20241205 | 180600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20241205 | 180500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20241205 | 180400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20241205 | 180300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20241205 | 180200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20241205 | 180100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20241205 | 180000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20241205 | 175900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20241205 | 175800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 63 | 20241205 | 175700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20241205 | 175600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20241205 | 175500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20241205 | 175400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20241205 | 175300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20241205 | 175200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20241205 | 175100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20241205 | 175000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20241205 | 174900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20241205 | 174800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20241205 | 174700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20241205 | 174600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20241205 | 174500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20241205 | 174400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20241205 | 174300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20241205 | 174200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20241205 | 174100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20241205 | 174000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20241205 | 173900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20241205 | 173800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20241205 | 173700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20241205 | 173600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20241205 | 173500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20241205 | 173400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20241205 | 173300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20241205 | 173200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20241205 | 173100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20241205 | 173000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20241205 | 172900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20241205 | 172800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 93 | 20241205 | 172700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20241205 | 172600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20241205 | 172500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20241205 | 172400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20241205 | 172300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20241205 | 172200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20241205 | 172100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20241205 | 172000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20241205 | 171900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20241205 | 171800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20241205 | 171700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20241205 | 171600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20241205 | 171500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20241205 | 171400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20241205 | 171300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20241205 | 171200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20241205 | 171100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20241205 | 171000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20241205 | 170900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20241205 | 170800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20241205 | 170700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20241205 | 170600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20241205 | 170500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20241205 | 170400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20241205 | 170300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20241205 | 170200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20241205 | 170100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20241205 | 170000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20241205 | 165900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20241205 | 165800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 123 | 20241205 | 165700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20241205 | 165600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20241205 | 165500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20241205 | 165400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20241205 | 165300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20241205 | 165200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20241205 | 165100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20241205 | 165000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20241205 | 164900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20241205 | 164800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20241205 | 164700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20241205 | 164600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20241205 | 164500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20241205 | 164400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20241205 | 164300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20241205 | 164200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20241205 | 164100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20241205 | 164000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20241205 | 163900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20241205 | 163800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20241205 | 163700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20241205 | 163600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20241205 | 163500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20241205 | 163400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20241205 | 163300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20241205 | 163200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20241205 | 163100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20241205 | 163000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20241205 | 162900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20241205 | 162800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 153 | 20241205 | 162700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20241205 | 162600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20241205 | 162500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20241205 | 162400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20241205 | 162300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20241205 | 162200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20241205 | 162100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20241205 | 162000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20241205 | 161900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20241205 | 161800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20241205 | 161700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20241205 | 161600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20241205 | 161500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20241205 | 161400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20241205 | 161300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20241205 | 161200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20241205 | 161100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20241205 | 161000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20241205 | 160900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20241205 | 160800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20241205 | 160700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20241205 | 160600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20241205 | 160500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20241205 | 160400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20241205 | 160300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20241205 | 160200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20241205 | 160100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20241205 | 160000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20241205 | 155900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20241205 | 155800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 183 | 20241205 | 155700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20241205 | 155600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20241205 | 155500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20241205 | 155400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20241205 | 155300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20241205 | 155200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20241205 | 155100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20241205 | 155000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20241205 | 154900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20241205 | 154800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20241205 | 154700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20241205 | 154600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20241205 | 154500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20241205 | 154400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20241205 | 154300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20241205 | 154200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20241205 | 154100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20241205 | 154000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20241205 | 153900 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20241205 | 153800 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20241205 | 153700 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20241205 | 153600 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20241205 | 153500 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20241205 | 153400 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20241205 | 153300 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20241205 | 153200 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20241205 | 153100 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20241205 | 153000 | 39349417000 | 236500 | 236500 | 236500 | 236500 | 9966 |
| 211 | 20241205 | 152900 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 212 | 20241205 | 152800 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 213 | 20241205 | 152700 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 214 | 20241205 | 152600 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 215 | 20241205 | 152500 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 216 | 20241205 | 152400 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 217 | 20241205 | 152300 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 218 | 20241205 | 152200 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 219 | 20241205 | 152100 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 220 | 20241205 | 152000 | 36992458000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 221 | 20241205 | 151900 | 36992458000 | 235500 | 236000 | 236500 | 235500 | 1300 |
| 222 | 20241205 | 151800 | 36685688500 | 235500 | 235500 | 236000 | 235500 | 204 |
| 223 | 20241205 | 151700 | 36637613000 | 235500 | 236000 | 236000 | 235000 | 305 |
| 224 | 20241205 | 151600 | 36565749500 | 235000 | 235500 | 236000 | 235000 | 665 |
| 225 | 20241205 | 151500 | 36409228500 | 236000 | 235500 | 236000 | 235500 | 115 |
| 226 | 20241205 | 151400 | 36382135500 | 235500 | 235500 | 236000 | 235500 | 199 |
| 227 | 20241205 | 151300 | 36335262500 | 236000 | 235500 | 236000 | 235500 | 314 |
| 228 | 20241205 | 151200 | 36261287500 | 235500 | 235000 | 236000 | 235000 | 217 |
| 229 | 20241205 | 151100 | 36210213000 | 236000 | 235500 | 236500 | 235000 | 3295 |
| 230 | 20241205 | 151000 | 35434642000 | 235500 | 236000 | 236500 | 235500 | 590 |
| 231 | 20241205 | 150900 | 35295420000 | 236000 | 236000 | 236500 | 236000 | 1486 |
| 232 | 20241205 | 150800 | 34944616000 | 236000 | 236500 | 237000 | 236000 | 643 |
| 233 | 20241205 | 150700 | 34792661500 | 236000 | 236000 | 236500 | 236000 | 335 |
| 234 | 20241205 | 150600 | 34713506500 | 236500 | 236500 | 236500 | 236000 | 443 |
| 235 | 20241205 | 150500 | 34608808500 | 236500 | 236000 | 236500 | 236000 | 352 |
| 236 | 20241205 | 150400 | 34525616500 | 236000 | 236500 | 236500 | 236000 | 262 |
| 237 | 20241205 | 150300 | 34463722000 | 236500 | 236500 | 236500 | 236000 | 363 |
| 238 | 20241205 | 150200 | 34377929500 | 236000 | 236500 | 236500 | 236000 | 555 |
| 239 | 20241205 | 150100 | 34246742500 | 236500 | 236000 | 236500 | 236000 | 734 |
| 240 | 20241205 | 150000 | 34073219000 | 236000 | 236000 | 236500 | 236000 | 755 |
| 241 | 20241205 | 145900 | 33894803000 | 236000 | 236500 | 236500 | 236000 | 438 |
| 242 | 20241205 | 145800 | 33791298500 | 236000 | 236000 | 236500 | 236000 | 361 |
| 243 | 20241205 | 145700 | 33706016000 | 236500 | 237000 | 237000 | 236000 | 337 |
| 244 | 20241205 | 145600 | 33626332500 | 236000 | 236000 | 236500 | 236000 | 1117 |
| 245 | 20241205 | 145500 | 33362276000 | 236000 | 236000 | 236500 | 236000 | 356 |
| 246 | 20241205 | 145400 | 33278140000 | 236000 | 236000 | 236500 | 236000 | 353 |
| 247 | 20241205 | 145300 | 33194738000 | 236500 | 236500 | 236500 | 236000 | 349 |
| 248 | 20241205 | 145200 | 33112288500 | 236000 | 236500 | 236500 | 236000 | 258 |
| 249 | 20241205 | 145100 | 33051351500 | 236000 | 236000 | 236500 | 236000 | 367 |
| 250 | 20241205 | 145000 | 32964692000 | 236000 | 235500 | 236000 | 235500 | 326 |
| 251 | 20241205 | 144900 | 32887820500 | 235500 | 235500 | 236000 | 235000 | 312 |
| 252 | 20241205 | 144800 | 32814335000 | 235500 | 235500 | 236000 | 235000 | 456 |
| 253 | 20241205 | 144700 | 32706908500 | 235000 | 235500 | 236000 | 235000 | 1187 |
| 254 | 20241205 | 144600 | 32427311500 | 235500 | 235500 | 236000 | 235500 | 314 |
| 255 | 20241205 | 144500 | 32353290000 | 235500 | 236000 | 236500 | 235500 | 795 |
| 256 | 20241205 | 144400 | 32165624000 | 236000 | 236500 | 236500 | 236000 | 2162 |
| 257 | 20241205 | 144300 | 31654474500 | 237000 | 237000 | 237000 | 236500 | 446 |
| 258 | 20241205 | 144200 | 31548852000 | 236500 | 237000 | 237000 | 236500 | 346 |
| 259 | 20241205 | 144100 | 31466947500 | 236500 | 237000 | 237000 | 236500 | 351 |
| 260 | 20241205 | 144000 | 31383827000 | 237000 | 237000 | 237000 | 236500 | 291 |
| 261 | 20241205 | 143900 | 31314910500 | 237000 | 236500 | 237000 | 236500 | 348 |
| 262 | 20241205 | 143800 | 31232480500 | 236500 | 236500 | 237000 | 236500 | 406 |
| 263 | 20241205 | 143700 | 31136330500 | 237000 | 236500 | 237000 | 236500 | 304 |
| 264 | 20241205 | 143600 | 31064340000 | 236500 | 236500 | 237000 | 236500 | 262 |
| 265 | 20241205 | 143500 | 31002269500 | 237000 | 237000 | 237000 | 236500 | 439 |
| 266 | 20241205 | 143400 | 30898303500 | 237000 | 236500 | 237000 | 236500 | 349 |
| 267 | 20241205 | 143300 | 30815649000 | 236500 | 236500 | 237000 | 236500 | 222 |
| 268 | 20241205 | 143200 | 30763063000 | 236500 | 237000 | 237000 | 236500 | 389 |
| 269 | 20241205 | 143100 | 30670942500 | 237000 | 236500 | 237000 | 236500 | 351 |
| 270 | 20241205 | 143000 | 30587842000 | 236500 | 236500 | 236500 | 236000 | 571 |
| 271 | 20241205 | 142900 | 30452889500 | 236500 | 236500 | 236500 | 236000 | 756 |
| 272 | 20241205 | 142800 | 30274136500 | 236500 | 236500 | 237000 | 236500 | 454 |
| 273 | 20241205 | 142700 | 30166596000 | 236500 | 237000 | 237000 | 236500 | 330 |
| 274 | 20241205 | 142600 | 30088467500 | 236500 | 236500 | 237000 | 236500 | 341 |
| 275 | 20241205 | 142500 | 30007711500 | 237000 | 236500 | 237000 | 236500 | 273 |
| 276 | 20241205 | 142400 | 29943048000 | 236500 | 237000 | 237000 | 236500 | 225 |
| 277 | 20241205 | 142300 | 29889777000 | 237000 | 236500 | 237000 | 236500 | 551 |
| 278 | 20241205 | 142200 | 29759259500 | 236500 | 237000 | 237500 | 236500 | 889 |
| 279 | 20241205 | 142100 | 29548726500 | 237000 | 236500 | 237000 | 236500 | 465 |
| 280 | 20241205 | 142000 | 29438645000 | 236500 | 236500 | 237000 | 236500 | 631 |
| 281 | 20241205 | 141900 | 29289141500 | 236500 | 237000 | 237000 | 236500 | 277 |
| 282 | 20241205 | 141800 | 29223546000 | 236500 | 237000 | 237000 | 236500 | 183 |
| 283 | 20241205 | 141700 | 29180195000 | 237000 | 236000 | 237000 | 236000 | 408 |
| 284 | 20241205 | 141600 | 29083684500 | 236000 | 236500 | 236500 | 236000 | 720 |
| 285 | 20241205 | 141500 | 28913607000 | 236500 | 236500 | 236500 | 236000 | 285 |
| 286 | 20241205 | 141400 | 28846228500 | 236000 | 235500 | 236500 | 235500 | 611 |
| 287 | 20241205 | 141300 | 28701961000 | 236000 | 236000 | 236000 | 235500 | 645 |
| 288 | 20241205 | 141200 | 28549796500 | 236000 | 236000 | 236000 | 235500 | 311 |
| 289 | 20241205 | 141100 | 28476428000 | 235500 | 235500 | 236000 | 235500 | 324 |
| 290 | 20241205 | 141000 | 28400024500 | 236000 | 236000 | 236000 | 235500 | 204 |
| 291 | 20241205 | 140900 | 28351913000 | 235500 | 236000 | 236000 | 235500 | 391 |
| 292 | 20241205 | 140800 | 28259730000 | 236000 | 235500 | 236000 | 235500 | 341 |
| 293 | 20241205 | 140700 | 28179354500 | 236000 | 236000 | 236000 | 235500 | 231 |
| 294 | 20241205 | 140600 | 28124920500 | 236000 | 235500 | 236000 | 235500 | 197 |
| 295 | 20241205 | 140500 | 28078454000 | 236000 | 235500 | 236000 | 235500 | 274 |
| 296 | 20241205 | 140400 | 28013851000 | 235500 | 236000 | 236500 | 235500 | 391 |
| 297 | 20241205 | 140300 | 27921593500 | 236000 | 236000 | 236500 | 235500 | 878 |
| 298 | 20241205 | 140200 | 27714365500 | 236000 | 236000 | 236500 | 235500 | 633 |
| 299 | 20241205 | 140100 | 27564979500 | 236000 | 235500 | 236500 | 235500 | 1021 |
| 300 | 20241205 | 140000 | 27324047000 | 235500 | 236000 | 236000 | 235500 | 500 |
| 301 | 20241205 | 135900 | 27206111000 | 235500 | 235000 | 236000 | 235000 | 833 |
| 302 | 20241205 | 135800 | 27009929500 | 235000 | 235000 | 235500 | 235000 | 372 |
| 303 | 20241205 | 135700 | 26922392500 | 235000 | 235500 | 235500 | 235000 | 274 |
| 304 | 20241205 | 135600 | 26857936000 | 235000 | 235000 | 235500 | 235000 | 382 |
| 305 | 20241205 | 135500 | 26768054500 | 235000 | 235500 | 235500 | 235000 | 304 |
| 306 | 20241205 | 135400 | 26696566500 | 235500 | 235000 | 235500 | 235000 | 287 |
| 307 | 20241205 | 135300 | 26629116500 | 235000 | 234500 | 235500 | 234500 | 235 |
| 308 | 20241205 | 135200 | 26573940000 | 234500 | 234500 | 235000 | 234500 | 639 |
| 309 | 20241205 | 135100 | 26423846500 | 235500 | 234500 | 235500 | 234500 | 388 |
| 310 | 20241205 | 135000 | 26332694000 | 234500 | 234000 | 235000 | 234000 | 266 |
| 311 | 20241205 | 134900 | 26270283000 | 234000 | 234500 | 235000 | 234000 | 346 |
| 312 | 20241205 | 134800 | 26189127500 | 235000 | 234500 | 235000 | 234500 | 890 |
| 313 | 20241205 | 134700 | 25980415500 | 234500 | 235000 | 235000 | 234500 | 714 |
| 314 | 20241205 | 134600 | 25812839500 | 234500 | 234500 | 235000 | 234000 | 846 |
| 315 | 20241205 | 134500 | 25614207500 | 234500 | 235000 | 235000 | 234000 | 245 |
| 316 | 20241205 | 134400 | 25556776500 | 234500 | 234500 | 235000 | 234000 | 378 |
| 317 | 20241205 | 134300 | 25468144500 | 235000 | 234500 | 235000 | 234000 | 249 |
| 318 | 20241205 | 134200 | 25409768500 | 234500 | 234500 | 235000 | 234000 | 418 |
| 319 | 20241205 | 134100 | 25311801000 | 234000 | 234500 | 235000 | 234000 | 589 |
| 320 | 20241205 | 134000 | 25173711500 | 234500 | 235000 | 235000 | 234500 | 103 |
| 321 | 20241205 | 133900 | 25149545500 | 234500 | 234500 | 235000 | 234500 | 362 |
| 322 | 20241205 | 133800 | 25064654500 | 234500 | 235000 | 235000 | 234500 | 131 |
| 323 | 20241205 | 133700 | 25033932500 | 234500 | 234500 | 235000 | 234500 | 340 |
| 324 | 20241205 | 133600 | 24954166500 | 234500 | 234500 | 235000 | 234500 | 206 |
| 325 | 20241205 | 133500 | 24905858500 | 235000 | 234500 | 235000 | 234500 | 120 |
| 326 | 20241205 | 133400 | 24877716500 | 234500 | 234500 | 235000 | 234500 | 293 |
| 327 | 20241205 | 133300 | 24808995500 | 234500 | 234500 | 235000 | 234500 | 188 |
| 328 | 20241205 | 133200 | 24764908500 | 234500 | 234500 | 235000 | 234500 | 196 |
| 329 | 20241205 | 133100 | 24718944500 | 234500 | 234500 | 235000 | 234500 | 212 |
| 330 | 20241205 | 133000 | 24669228500 | 234500 | 234500 | 235000 | 234500 | 154 |
| 331 | 20241205 | 132900 | 24633099000 | 235000 | 234500 | 235000 | 234500 | 341 |
| 332 | 20241205 | 132800 | 24553133000 | 234500 | 234500 | 235000 | 234500 | 109 |
| 333 | 20241205 | 132700 | 24527571000 | 235000 | 234500 | 235000 | 234000 | 536 |
| 334 | 20241205 | 132600 | 24401790000 | 234000 | 234500 | 235000 | 234000 | 1433 |
| 335 | 20241205 | 132500 | 24065878500 | 235000 | 235000 | 235500 | 234500 | 260 |
| 336 | 20241205 | 132400 | 24004828000 | 235000 | 235000 | 235500 | 235000 | 215 |
| 337 | 20241205 | 132300 | 23954288000 | 235000 | 235000 | 235500 | 235000 | 286 |
| 338 | 20241205 | 132200 | 23887076500 | 235000 | 235000 | 235500 | 235000 | 145 |
| 339 | 20241205 | 132100 | 23853000000 | 235000 | 235500 | 235500 | 235000 | 177 |
| 340 | 20241205 | 132000 | 23811394000 | 235000 | 235000 | 235500 | 234500 | 525 |
| 341 | 20241205 | 131900 | 23688032500 | 235000 | 235000 | 235500 | 235000 | 264 |
| 342 | 20241205 | 131800 | 23625982500 | 235500 | 235500 | 235500 | 235000 | 162 |
| 343 | 20241205 | 131700 | 23587897000 | 235000 | 235000 | 235500 | 235000 | 724 |
| 344 | 20241205 | 131600 | 23417755500 | 235500 | 235000 | 235500 | 235000 | 113 |
| 345 | 20241205 | 131500 | 23391199000 | 235000 | 235000 | 235500 | 235000 | 118 |
| 346 | 20241205 | 131400 | 23363467000 | 235000 | 235500 | 235500 | 235000 | 162 |
| 347 | 20241205 | 131300 | 23325384000 | 235000 | 235500 | 235500 | 235000 | 121 |
| 348 | 20241205 | 131200 | 23296945500 | 235000 | 235000 | 235500 | 235000 | 140 |
| 349 | 20241205 | 131100 | 23264040500 | 235000 | 234500 | 235500 | 234500 | 400 |
| 350 | 20241205 | 131000 | 23170080500 | 235000 | 234500 | 235000 | 234000 | 1572 |
| 351 | 20241205 | 130900 | 22801109000 | 234500 | 234500 | 235000 | 234000 | 1101 |
| 352 | 20241205 | 130800 | 22542996000 | 234500 | 234500 | 235000 | 234500 | 285 |
| 353 | 20241205 | 130700 | 22476124500 | 235000 | 234500 | 235000 | 234500 | 142 |
| 354 | 20241205 | 130600 | 22442810500 | 234500 | 234500 | 235000 | 234500 | 196 |
| 355 | 20241205 | 130500 | 22396820500 | 234500 | 234500 | 235000 | 234500 | 114 |
| 356 | 20241205 | 130400 | 22370070000 | 234500 | 235000 | 235000 | 234500 | 140 |
| 357 | 20241205 | 130300 | 22337234000 | 235000 | 234500 | 235000 | 234500 | 117 |
| 358 | 20241205 | 130200 | 22309768500 | 234500 | 235000 | 235000 | 234500 | 162 |
| 359 | 20241205 | 130100 | 22271747000 | 235000 | 235000 | 235000 | 234500 | 354 |
| 360 | 20241205 | 130000 | 22188707000 | 234500 | 234500 | 235000 | 234500 | 112 |
| 361 | 20241205 | 125900 | 22162408500 | 235000 | 234500 | 235000 | 234500 | 116 |
| 362 | 20241205 | 125800 | 22135178500 | 235000 | 234500 | 235000 | 234500 | 193 |
| 363 | 20241205 | 125700 | 22089864000 | 235000 | 234500 | 235000 | 234500 | 111 |
| 364 | 20241205 | 125600 | 22063818000 | 234500 | 234500 | 235000 | 234500 | 95 |
| 365 | 20241205 | 125500 | 22041529000 | 234500 | 234500 | 235000 | 234500 | 85 |
| 366 | 20241205 | 125400 | 22021577000 | 234500 | 235000 | 235000 | 234500 | 125 |
| 367 | 20241205 | 125300 | 21992236000 | 235000 | 234500 | 235000 | 234500 | 234 |
| 368 | 20241205 | 125200 | 21937347000 | 235000 | 235000 | 235000 | 234500 | 106 |
| 369 | 20241205 | 125100 | 21912458000 | 234500 | 235000 | 235000 | 234500 | 125 |
| 370 | 20241205 | 125000 | 21883118000 | 234500 | 234000 | 235000 | 234000 | 229 |
| 371 | 20241205 | 124900 | 21829364500 | 234500 | 234500 | 234500 | 234000 | 454 |
| 372 | 20241205 | 124800 | 21722925000 | 234500 | 234500 | 234500 | 234000 | 153 |
| 373 | 20241205 | 124700 | 21687085000 | 234000 | 234000 | 234500 | 234000 | 102 |
| 374 | 20241205 | 124600 | 21663202500 | 234000 | 234500 | 234500 | 234000 | 108 |
| 375 | 20241205 | 124500 | 21637909500 | 234500 | 234000 | 234500 | 234000 | 132 |
| 376 | 20241205 | 124400 | 21606983000 | 234500 | 234000 | 234500 | 234000 | 80 |
| 377 | 20241205 | 124300 | 21588262000 | 234000 | 234000 | 234500 | 234000 | 81 |
| 378 | 20241205 | 124200 | 21569293500 | 234500 | 234000 | 234500 | 234000 | 83 |
| 379 | 20241205 | 124100 | 21549848500 | 234000 | 234000 | 234500 | 234000 | 747 |
| 380 | 20241205 | 124000 | 21374808000 | 234000 | 234000 | 234500 | 234000 | 121 |
| 381 | 20241205 | 123900 | 21346472500 | 234000 | 234500 | 234500 | 234000 | 214 |
| 382 | 20241205 | 123800 | 21296363500 | 234000 | 234000 | 234500 | 234000 | 110 |
| 383 | 20241205 | 123700 | 21270608000 | 234500 | 234000 | 234500 | 234000 | 327 |
| 384 | 20241205 | 123600 | 21193973000 | 234500 | 234000 | 234500 | 234000 | 112 |
| 385 | 20241205 | 123500 | 21167739000 | 234000 | 234000 | 234500 | 234000 | 90 |
| 386 | 20241205 | 123400 | 21146660500 | 234000 | 234500 | 234500 | 234000 | 171 |
| 387 | 20241205 | 123300 | 21106604500 | 234000 | 234500 | 234500 | 234000 | 108 |
| 388 | 20241205 | 123200 | 21081319500 | 234500 | 234000 | 234500 | 234000 | 65 |
| 389 | 20241205 | 123100 | 21066095000 | 234000 | 234000 | 234500 | 234000 | 121 |
| 390 | 20241205 | 123000 | 21037779000 | 234000 | 234500 | 234500 | 234000 | 33 |
| 391 | 20241205 | 122900 | 21030046000 | 234500 | 234500 | 234500 | 234000 | 200 |
| 392 | 20241205 | 122800 | 20983191500 | 234500 | 234000 | 234500 | 234000 | 197 |
| 393 | 20241205 | 122700 | 20937010500 | 234500 | 234500 | 234500 | 234000 | 143 |
| 394 | 20241205 | 122600 | 20903518000 | 234500 | 234000 | 234500 | 234000 | 117 |
| 395 | 20241205 | 122500 | 20876124500 | 234000 | 234000 | 234500 | 233500 | 97 |
| 396 | 20241205 | 122400 | 20853411000 | 234500 | 234000 | 234500 | 233500 | 281 |
| 397 | 20241205 | 122300 | 20787690000 | 234000 | 234000 | 234000 | 233500 | 125 |
| 398 | 20241205 | 122200 | 20758472000 | 234000 | 234000 | 234000 | 233500 | 132 |
| 399 | 20241205 | 122100 | 20727603000 | 234000 | 234000 | 234500 | 233500 | 155 |
| 400 | 20241205 | 122000 | 20691354500 | 234000 | 234000 | 234000 | 233500 | 167 |
| 401 | 20241205 | 121900 | 20652306000 | 234000 | 234500 | 234500 | 233500 | 124 |
| 402 | 20241205 | 121800 | 20623299000 | 233500 | 234500 | 234500 | 233500 | 293 |
| 403 | 20241205 | 121700 | 20554756500 | 234500 | 234000 | 234500 | 233500 | 201 |
| 404 | 20241205 | 121600 | 20507759000 | 234000 | 234000 | 234000 | 233500 | 302 |
| 405 | 20241205 | 121500 | 20437114500 | 233500 | 234000 | 234000 | 233500 | 81 |
| 406 | 20241205 | 121400 | 20418194500 | 234000 | 234000 | 234000 | 233500 | 213 |
| 407 | 20241205 | 121300 | 20368399500 | 234000 | 234000 | 234000 | 233500 | 109 |
| 408 | 20241205 | 121200 | 20342918500 | 233500 | 233500 | 234000 | 233500 | 52 |
| 409 | 20241205 | 121100 | 20330772000 | 234000 | 234000 | 234000 | 233500 | 116 |
| 410 | 20241205 | 121000 | 20303674000 | 234000 | 234000 | 234000 | 233500 | 535 |
| 411 | 20241205 | 120900 | 20178513500 | 233500 | 233500 | 234000 | 233500 | 50 |
| 412 | 20241205 | 120800 | 20166830500 | 234000 | 233500 | 234000 | 233500 | 94 |
| 413 | 20241205 | 120700 | 20144878000 | 233500 | 234000 | 234000 | 233500 | 128 |
| 414 | 20241205 | 120600 | 20114972500 | 233500 | 233500 | 234000 | 233000 | 3798 |
| 415 | 20241205 | 120500 | 19228329000 | 233500 | 233000 | 233500 | 233000 | 291 |
| 416 | 20241205 | 120400 | 19160521000 | 233500 | 233500 | 233500 | 233000 | 291 |
| 417 | 20241205 | 120300 | 19092702000 | 233000 | 233000 | 233500 | 233000 | 84 |
| 418 | 20241205 | 120200 | 19073122500 | 233000 | 233000 | 233500 | 233000 | 124 |
| 419 | 20241205 | 120100 | 19044221500 | 233000 | 233000 | 233500 | 233000 | 82 |
| 420 | 20241205 | 120000 | 19025110000 | 233000 | 233000 | 233500 | 233000 | 207 |
| 421 | 20241205 | 115900 | 18976829500 | 233500 | 233000 | 233500 | 233000 | 75 |
| 422 | 20241205 | 115800 | 18959348000 | 233500 | 233000 | 234000 | 233000 | 223 |
| 423 | 20241205 | 115700 | 18907329500 | 233000 | 233500 | 234000 | 233000 | 251 |
| 424 | 20241205 | 115600 | 18848735500 | 233500 | 234000 | 234000 | 233000 | 714 |
| 425 | 20241205 | 115500 | 18682049500 | 233500 | 233500 | 234000 | 233500 | 140 |
| 426 | 20241205 | 115400 | 18649339500 | 234000 | 233500 | 234000 | 233500 | 296 |
| 427 | 20241205 | 115300 | 18580180500 | 233500 | 233500 | 234500 | 233500 | 1922 |
| 428 | 20241205 | 115200 | 18130397500 | 234000 | 234000 | 234000 | 233500 | 95 |
| 429 | 20241205 | 115100 | 18108184000 | 233500 | 234000 | 234000 | 233500 | 228 |
| 430 | 20241205 | 115000 | 18054917500 | 233500 | 233500 | 234000 | 233500 | 164 |
| 431 | 20241205 | 114900 | 18016606500 | 234000 | 234000 | 234000 | 233500 | 45 |
| 432 | 20241205 | 114800 | 18006093000 | 233500 | 234000 | 234000 | 233500 | 156 |
| 433 | 20241205 | 114700 | 17969651000 | 234000 | 233500 | 234000 | 233500 | 115 |
| 434 | 20241205 | 114600 | 17942791500 | 233500 | 234000 | 234000 | 233500 | 174 |
| 435 | 20241205 | 114500 | 17902156000 | 233500 | 233500 | 234000 | 233500 | 158 |
| 436 | 20241205 | 114400 | 17865242500 | 234000 | 234000 | 234000 | 233500 | 194 |
| 437 | 20241205 | 114300 | 17819899000 | 234000 | 234000 | 234000 | 233500 | 140 |
| 438 | 20241205 | 114200 | 17787186500 | 234000 | 233500 | 234000 | 233500 | 162 |
| 439 | 20241205 | 114100 | 17749337500 | 233500 | 233500 | 234000 | 233500 | 204 |
| 440 | 20241205 | 114000 | 17701671500 | 233500 | 233500 | 234000 | 233500 | 151 |
| 441 | 20241205 | 113900 | 17666395500 | 234000 | 233500 | 234000 | 233500 | 96 |
| 442 | 20241205 | 113800 | 17643954000 | 233500 | 233500 | 234000 | 233500 | 180 |
| 443 | 20241205 | 113700 | 17601885000 | 233500 | 234000 | 234000 | 233500 | 112 |
| 444 | 20241205 | 113600 | 17575717000 | 234000 | 233500 | 234000 | 233500 | 136 |
| 445 | 20241205 | 113500 | 17543934500 | 233500 | 233500 | 234500 | 233500 | 194 |
| 446 | 20241205 | 113400 | 17498558500 | 233500 | 233500 | 234500 | 233500 | 138 |
| 447 | 20241205 | 113300 | 17466300000 | 234000 | 234000 | 234000 | 233500 | 509 |
| 448 | 20241205 | 113200 | 17347234000 | 233500 | 234000 | 234000 | 233500 | 203 |
| 449 | 20241205 | 113100 | 17299787500 | 234000 | 234000 | 234000 | 233500 | 840 |
| 450 | 20241205 | 113000 | 17103262500 | 233500 | 234000 | 234000 | 233500 | 147 |
| 451 | 20241205 | 112900 | 17068915500 | 233500 | 233500 | 234000 | 233500 | 131 |
| 452 | 20241205 | 112800 | 17038320000 | 233500 | 233500 | 234000 | 233500 | 98 |
| 453 | 20241205 | 112700 | 17015421500 | 233500 | 233500 | 234000 | 233500 | 278 |
| 454 | 20241205 | 112600 | 16950504000 | 234000 | 233500 | 234000 | 233500 | 83 |
| 455 | 20241205 | 112500 | 16931114000 | 233500 | 233500 | 234000 | 233500 | 122 |
| 456 | 20241205 | 112400 | 16902613000 | 234000 | 234000 | 234000 | 233500 | 1781 |
| 457 | 20241205 | 112300 | 16486047500 | 234000 | 234000 | 234500 | 234000 | 101 |
| 458 | 20241205 | 112200 | 16462407000 | 234500 | 234000 | 234500 | 234000 | 121 |
| 459 | 20241205 | 112100 | 16434078000 | 234500 | 234500 | 234500 | 234000 | 113 |
| 460 | 20241205 | 112000 | 16407630000 | 234000 | 234500 | 234500 | 234000 | 449 |
| 461 | 20241205 | 111900 | 16302510500 | 234500 | 235000 | 235000 | 234500 | 452 |
| 462 | 20241205 | 111800 | 16196503500 | 235000 | 234500 | 235000 | 234500 | 205 |
| 463 | 20241205 | 111700 | 16148424000 | 234500 | 234500 | 235000 | 234500 | 245 |
| 464 | 20241205 | 111600 | 16090964000 | 235000 | 235000 | 235000 | 234500 | 194 |
| 465 | 20241205 | 111500 | 16045405000 | 235000 | 234500 | 235000 | 234500 | 76 |
| 466 | 20241205 | 111400 | 16027573000 | 234500 | 234500 | 235000 | 234500 | 117 |
| 467 | 20241205 | 111300 | 16000133500 | 234500 | 235000 | 235000 | 234500 | 155 |
| 468 | 20241205 | 111200 | 15963766500 | 234500 | 235000 | 235000 | 234500 | 208 |
| 469 | 20241205 | 111100 | 15914939500 | 235000 | 234500 | 235000 | 234500 | 104 |
| 470 | 20241205 | 111000 | 15890530000 | 235000 | 235000 | 235000 | 234500 | 217 |
| 471 | 20241205 | 110900 | 15839597500 | 235000 | 235000 | 235000 | 234500 | 108 |
| 472 | 20241205 | 110800 | 15814235500 | 235000 | 234500 | 235000 | 234500 | 106 |
| 473 | 20241205 | 110700 | 15789357000 | 234500 | 235000 | 235000 | 234500 | 126 |
| 474 | 20241205 | 110600 | 15759791000 | 234500 | 234000 | 234500 | 234000 | 273 |
| 475 | 20241205 | 110500 | 15695773500 | 234500 | 234000 | 234500 | 234000 | 130 |
| 476 | 20241205 | 110400 | 15665338500 | 234500 | 234500 | 234500 | 234000 | 88 |
| 477 | 20241205 | 110300 | 15644726000 | 234000 | 234500 | 234500 | 234000 | 100 |
| 478 | 20241205 | 110200 | 15621292000 | 234000 | 234000 | 235000 | 234000 | 191 |
| 479 | 20241205 | 110100 | 15576538500 | 234500 | 234000 | 235000 | 234000 | 509 |
| 480 | 20241205 | 110000 | 15457197000 | 234500 | 234500 | 234500 | 234000 | 950 |
| 481 | 20241205 | 105900 | 15234490500 | 235000 | 234500 | 235000 | 234500 | 89 |
| 482 | 20241205 | 105800 | 15213603500 | 234500 | 234500 | 235000 | 234500 | 34 |
| 483 | 20241205 | 105700 | 15205627000 | 234500 | 234500 | 235000 | 234500 | 126 |
| 484 | 20241205 | 105600 | 15176055000 | 234500 | 235000 | 235000 | 234500 | 94 |
| 485 | 20241205 | 105500 | 15153980500 | 234500 | 235000 | 235000 | 234500 | 191 |
| 486 | 20241205 | 105400 | 15109160000 | 234500 | 234000 | 234500 | 234000 | 1026 |
| 487 | 20241205 | 105300 | 14868636500 | 234000 | 234000 | 234500 | 234000 | 95 |
| 488 | 20241205 | 105200 | 14846375500 | 234000 | 234000 | 234500 | 234000 | 96 |
| 489 | 20241205 | 105100 | 14823895500 | 234000 | 234000 | 234500 | 234000 | 135 |
| 490 | 20241205 | 105000 | 14792274000 | 234500 | 234000 | 234500 | 234000 | 168 |
| 491 | 20241205 | 104900 | 14752904000 | 234500 | 234000 | 234500 | 234000 | 112 |
| 492 | 20241205 | 104800 | 14726677500 | 234500 | 234000 | 234500 | 234000 | 79 |
| 493 | 20241205 | 104700 | 14708185500 | 234000 | 234500 | 234500 | 234000 | 117 |
| 494 | 20241205 | 104600 | 14680788500 | 234500 | 234500 | 234500 | 234000 | 177 |
| 495 | 20241205 | 104500 | 14639294500 | 234000 | 234500 | 234500 | 234000 | 201 |
| 496 | 20241205 | 104400 | 14592255500 | 234000 | 234500 | 234500 | 233500 | 509 |
| 497 | 20241205 | 104300 | 14473162000 | 234500 | 234000 | 234500 | 234000 | 66 |
| 498 | 20241205 | 104200 | 14457703500 | 234000 | 234000 | 234500 | 234000 | 121 |
| 499 | 20241205 | 104100 | 14429366000 | 234000 | 233500 | 234500 | 233000 | 1834 |
| 500 | 20241205 | 104000 | 14000636500 | 233500 | 233000 | 233500 | 232500 | 412 |
| 501 | 20241205 | 103900 | 13904635000 | 233000 | 233000 | 233000 | 232500 | 929 |
| 502 | 20241205 | 103800 | 13688215000 | 232500 | 233000 | 233000 | 232500 | 69 |
| 503 | 20241205 | 103700 | 13672167000 | 233000 | 233500 | 233500 | 232500 | 1295 |
| 504 | 20241205 | 103600 | 13370509000 | 233000 | 233000 | 233500 | 233000 | 132 |
| 505 | 20241205 | 103500 | 13339746000 | 233000 | 233500 | 233500 | 233000 | 98 |
| 506 | 20241205 | 103400 | 13316889000 | 233000 | 233500 | 233500 | 233000 | 149 |
| 507 | 20241205 | 103300 | 13282143500 | 233500 | 233000 | 233500 | 233000 | 976 |
| 508 | 20241205 | 103200 | 13054725500 | 233000 | 233000 | 233000 | 232500 | 113 |
| 509 | 20241205 | 103100 | 13028427000 | 233000 | 232000 | 233000 | 232000 | 1631 |
| 510 | 20241205 | 103000 | 12648977500 | 232500 | 232000 | 232500 | 232000 | 339 |
| 511 | 20241205 | 102900 | 12570218500 | 232000 | 232000 | 232500 | 232000 | 340 |
| 512 | 20241205 | 102800 | 12491331000 | 232000 | 232500 | 232500 | 232000 | 555 |
| 513 | 20241205 | 102700 | 12362567000 | 232000 | 232000 | 232500 | 232000 | 605 |
| 514 | 20241205 | 102600 | 12222187500 | 232000 | 232500 | 232500 | 232000 | 73 |
| 515 | 20241205 | 102500 | 12205244500 | 232500 | 232000 | 232500 | 232000 | 266 |
| 516 | 20241205 | 102400 | 12143521500 | 232500 | 232500 | 232500 | 232000 | 176 |
| 517 | 20241205 | 102300 | 12102633500 | 232000 | 232500 | 232500 | 232000 | 104 |
| 518 | 20241205 | 102200 | 12078491500 | 232500 | 232000 | 232500 | 232000 | 133 |
| 519 | 20241205 | 102100 | 12047596000 | 232000 | 232500 | 232500 | 232000 | 3640 |
| 520 | 20241205 | 102000 | 11201508000 | 232500 | 232500 | 233000 | 232500 | 261 |
| 521 | 20241205 | 101900 | 11140758500 | 233000 | 232500 | 233000 | 232500 | 92 |
| 522 | 20241205 | 101800 | 11119366000 | 232500 | 233000 | 233000 | 232500 | 75 |
| 523 | 20241205 | 101700 | 11101906500 | 232500 | 232500 | 233000 | 232500 | 117 |
| 524 | 20241205 | 101600 | 11074699500 | 232500 | 232000 | 232500 | 232000 | 5652 |
| 525 | 20241205 | 101500 | 9760832500 | 232500 | 233000 | 233000 | 232000 | 4237 |
| 526 | 20241205 | 101400 | 8776038000 | 233000 | 232500 | 233000 | 232500 | 120 |
| 527 | 20241205 | 101300 | 8748135000 | 232500 | 233000 | 233000 | 232500 | 750 |
| 528 | 20241205 | 101200 | 8573457000 | 233000 | 233500 | 233500 | 233000 | 447 |
| 529 | 20241205 | 101100 | 8469296000 | 233500 | 233000 | 233500 | 233000 | 141 |
| 530 | 20241205 | 101000 | 8436427500 | 233000 | 233500 | 233500 | 233000 | 65 |
| 531 | 20241205 | 100900 | 8421281000 | 233000 | 233000 | 233500 | 233000 | 454 |
| 532 | 20241205 | 100800 | 8315497000 | 233000 | 233000 | 233500 | 233000 | 349 |
| 533 | 20241205 | 100700 | 8234166000 | 233000 | 233000 | 233000 | 233000 | 403 |
| 534 | 20241205 | 100600 | 8140267000 | 233500 | 232500 | 233500 | 232500 | 2553 |
| 535 | 20241205 | 100500 | 7545353500 | 232500 | 232500 | 233000 | 232500 | 132 |
| 536 | 20241205 | 100400 | 7514649000 | 232500 | 232500 | 233000 | 232500 | 165 |
| 537 | 20241205 | 100300 | 7476281000 | 232500 | 233000 | 233000 | 232500 | 50 |
| 538 | 20241205 | 100200 | 7464653500 | 233000 | 233000 | 233000 | 232500 | 259 |
| 539 | 20241205 | 100100 | 7404416000 | 232500 | 232500 | 233000 | 232500 | 191 |
| 540 | 20241205 | 100000 | 7359999500 | 233000 | 233000 | 233000 | 232500 | 148 |
| 541 | 20241205 | 095900 | 7325582000 | 232500 | 232500 | 233000 | 232500 | 240 |
| 542 | 20241205 | 095800 | 7269781000 | 233000 | 232500 | 233000 | 232500 | 714 |
| 543 | 20241205 | 095700 | 7103759000 | 232500 | 233000 | 233000 | 232500 | 133 |
| 544 | 20241205 | 095600 | 7072829500 | 232500 | 232500 | 233000 | 232500 | 204 |
| 545 | 20241205 | 095500 | 7025397500 | 233000 | 233000 | 233000 | 232500 | 604 |
| 546 | 20241205 | 095400 | 6884708500 | 233500 | 233000 | 233500 | 233000 | 135 |
| 547 | 20241205 | 095300 | 6853252500 | 233000 | 233000 | 233500 | 233000 | 134 |
| 548 | 20241205 | 095200 | 6822027000 | 233000 | 233500 | 233500 | 233000 | 2020 |
| 549 | 20241205 | 095100 | 6350867500 | 233500 | 233500 | 234000 | 233500 | 97 |
| 550 | 20241205 | 095000 | 6328217500 | 233500 | 233500 | 234000 | 233500 | 178 |
| 551 | 20241205 | 094900 | 6286624500 | 234000 | 233500 | 234000 | 233500 | 106 |
| 552 | 20241205 | 094800 | 6261871500 | 233500 | 233500 | 234000 | 233500 | 117 |
| 553 | 20241205 | 094700 | 6234526500 | 233500 | 233500 | 234000 | 233500 | 108 |
| 554 | 20241205 | 094600 | 6209303500 | 233500 | 234500 | 234500 | 233500 | 2140 |
| 555 | 20241205 | 094500 | 5708600000 | 234500 | 234500 | 235000 | 234000 | 3904 |
| 556 | 20241205 | 094400 | 4793522000 | 234500 | 234500 | 234500 | 234500 | 213 |
| 557 | 20241205 | 094300 | 4743573500 | 234500 | 235000 | 235000 | 234500 | 855 |
| 558 | 20241205 | 094200 | 4542837000 | 235000 | 235000 | 235000 | 235000 | 65 |
| 559 | 20241205 | 094100 | 4527562000 | 235000 | 235000 | 235500 | 235000 | 141 |
| 560 | 20241205 | 094000 | 4494422500 | 235500 | 235000 | 235500 | 235000 | 38 |
| 561 | 20241205 | 093900 | 4485491500 | 235000 | 235000 | 235500 | 235000 | 1042 |
| 562 | 20241205 | 093800 | 4240610000 | 235000 | 235500 | 235500 | 235000 | 957 |
| 563 | 20241205 | 093700 | 4015308000 | 235500 | 235500 | 235500 | 235500 | 74 |
| 564 | 20241205 | 093600 | 3997881000 | 235500 | 236000 | 236000 | 235500 | 537 |
| 565 | 20241205 | 093500 | 3871275500 | 235500 | 235500 | 235500 | 235500 | 58 |
| 566 | 20241205 | 093400 | 3857616500 | 235500 | 235500 | 236000 | 235500 | 186 |
| 567 | 20241205 | 093300 | 3813802500 | 235500 | 235500 | 236000 | 235500 | 216 |
| 568 | 20241205 | 093200 | 3762934000 | 235500 | 235500 | 235500 | 235500 | 68 |
| 569 | 20241205 | 093100 | 3746920000 | 235500 | 236000 | 236000 | 235500 | 230 |
| 570 | 20241205 | 093000 | 3692753500 | 235500 | 235500 | 236000 | 235500 | 348 |
| 571 | 20241205 | 092900 | 3610768500 | 235500 | 235500 | 236000 | 235500 | 42 |
| 572 | 20241205 | 092800 | 3600877000 | 235500 | 235500 | 236000 | 235500 | 98 |
| 573 | 20241205 | 092700 | 3577774500 | 235500 | 235500 | 235500 | 235500 | 149 |
| 574 | 20241205 | 092600 | 3542685000 | 235500 | 235500 | 236000 | 235500 | 39 |
| 575 | 20241205 | 092500 | 3533497500 | 235500 | 235500 | 235500 | 235500 | 137 |
| 576 | 20241205 | 092400 | 3501234000 | 235500 | 235000 | 235500 | 235000 | 636 |
| 577 | 20241205 | 092300 | 3351486500 | 235000 | 235500 | 235500 | 235000 | 260 |
| 578 | 20241205 | 092200 | 3290377500 | 235000 | 235000 | 235500 | 235000 | 78 |
| 579 | 20241205 | 092100 | 3272038500 | 235500 | 235500 | 235500 | 235000 | 101 |
| 580 | 20241205 | 092000 | 3248274000 | 235500 | 235000 | 235500 | 235000 | 78 |
| 581 | 20241205 | 091900 | 3229943500 | 235000 | 235500 | 235500 | 235000 | 1716 |
| 582 | 20241205 | 091800 | 2826326000 | 235500 | 234500 | 235500 | 234500 | 1204 |
| 583 | 20241205 | 091700 | 2543393000 | 235000 | 234500 | 235000 | 234000 | 306 |
| 584 | 20241205 | 091600 | 2471644500 | 234500 | 234500 | 235000 | 234500 | 328 |
| 585 | 20241205 | 091500 | 2394721000 | 235000 | 234500 | 235000 | 234500 | 327 |
| 586 | 20241205 | 091400 | 2318033000 | 234500 | 234500 | 235000 | 234500 | 174 |
| 587 | 20241205 | 091300 | 2277218500 | 234500 | 235000 | 235000 | 234500 | 802 |
| 588 | 20241205 | 091200 | 2088806000 | 235000 | 235500 | 236500 | 235000 | 676 |
| 589 | 20241205 | 091100 | 1929706500 | 236500 | 236000 | 236500 | 235500 | 421 |
| 590 | 20241205 | 091000 | 1830356000 | 236000 | 236500 | 237000 | 236000 | 1397 |
| 591 | 20241205 | 090900 | 1500143000 | 236500 | 236500 | 236500 | 236500 | 81 |
| 592 | 20241205 | 090800 | 1480986500 | 236500 | 236500 | 237000 | 236500 | 142 |
| 593 | 20241205 | 090700 | 1447388000 | 237000 | 237000 | 237000 | 236500 | 57 |
| 594 | 20241205 | 090600 | 1433906000 | 237000 | 237000 | 237000 | 236500 | 965 |
| 595 | 20241205 | 090500 | 1205663000 | 236500 | 236500 | 237000 | 236500 | 108 |
| 596 | 20241205 | 090400 | 1180107000 | 236500 | 236500 | 237000 | 236500 | 518 |
| 597 | 20241205 | 090300 | 1057507500 | 236500 | 236500 | 237000 | 236000 | 669 |
| 598 | 20241205 | 090200 | 899252000 | 236500 | 236500 | 237000 | 236000 | 806 |
| 599 | 20241205 | 090100 | 708656500 | 237000 | 236500 | 237000 | 236000 | 747 |
| 600 | 20241205 | 090000 | 532015000 | 236500 | 236000 | 238000 | 235500 | 2249 |