37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 3 | 20241209 | 191900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 4 | 20241209 | 191800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 5 | 20241209 | 191700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 6 | 20241209 | 191600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 7 | 20241209 | 191500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 8 | 20241209 | 191400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 9 | 20241209 | 191300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 10 | 20241209 | 191200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 11 | 20241209 | 191100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 12 | 20241209 | 191000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 13 | 20241209 | 190900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 14 | 20241209 | 190800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 15 | 20241209 | 190700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 16 | 20241209 | 190600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 17 | 20241209 | 190500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 18 | 20241209 | 190400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 19 | 20241209 | 190300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 20 | 20241209 | 190200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 21 | 20241209 | 190100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 22 | 20241209 | 190000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 23 | 20241209 | 185900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 24 | 20241209 | 185800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 25 | 20241209 | 185700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 26 | 20241209 | 185600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 27 | 20241209 | 185500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 28 | 20241209 | 185400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 29 | 20241209 | 185300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 30 | 20241209 | 185200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 31 | 20241209 | 185100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 32 | 20241209 | 185000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 33 | 20241209 | 184900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 34 | 20241209 | 184800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 35 | 20241209 | 184700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 36 | 20241209 | 184600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 37 | 20241209 | 184500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 38 | 20241209 | 184400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 39 | 20241209 | 184300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 40 | 20241209 | 184200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 41 | 20241209 | 184100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 42 | 20241209 | 184000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 43 | 20241209 | 183900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 44 | 20241209 | 183800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 45 | 20241209 | 183700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 46 | 20241209 | 183600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 47 | 20241209 | 183500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 48 | 20241209 | 183400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 49 | 20241209 | 183300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 50 | 20241209 | 183200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 51 | 20241209 | 183100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 52 | 20241209 | 183000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 53 | 20241209 | 182900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 54 | 20241209 | 182800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 55 | 20241209 | 182700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 56 | 20241209 | 182600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 57 | 20241209 | 182500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 58 | 20241209 | 182400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 59 | 20241209 | 182300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 60 | 20241209 | 182200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 61 | 20241209 | 182100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 62 | 20241209 | 182000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 63 | 20241209 | 181900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 64 | 20241209 | 181800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 65 | 20241209 | 181700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 66 | 20241209 | 181600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 67 | 20241209 | 181500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 68 | 20241209 | 181400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 69 | 20241209 | 181300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 70 | 20241209 | 181200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 71 | 20241209 | 181100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 72 | 20241209 | 181000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 73 | 20241209 | 180900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 74 | 20241209 | 180800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 75 | 20241209 | 180700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 76 | 20241209 | 180600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 77 | 20241209 | 180500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 78 | 20241209 | 180400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 79 | 20241209 | 180300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 80 | 20241209 | 180200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 81 | 20241209 | 180100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 82 | 20241209 | 180000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 83 | 20241209 | 175900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 84 | 20241209 | 175800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 85 | 20241209 | 175700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 86 | 20241209 | 175600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 87 | 20241209 | 175500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 88 | 20241209 | 175400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 89 | 20241209 | 175300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 90 | 20241209 | 175200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 91 | 20241209 | 175100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 92 | 20241209 | 175000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 93 | 20241209 | 174900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 94 | 20241209 | 174800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 95 | 20241209 | 174700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 96 | 20241209 | 174600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 97 | 20241209 | 174500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 98 | 20241209 | 174400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 99 | 20241209 | 174300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 100 | 20241209 | 174200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 101 | 20241209 | 174100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 102 | 20241209 | 174000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 103 | 20241209 | 173900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 104 | 20241209 | 173800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 105 | 20241209 | 173700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 106 | 20241209 | 173600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 107 | 20241209 | 173500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 108 | 20241209 | 173400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 109 | 20241209 | 173300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 110 | 20241209 | 173200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 111 | 20241209 | 173100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 112 | 20241209 | 173000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 113 | 20241209 | 172900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 114 | 20241209 | 172800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 115 | 20241209 | 172700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 116 | 20241209 | 172600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 117 | 20241209 | 172500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 118 | 20241209 | 172400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 119 | 20241209 | 172300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 120 | 20241209 | 172200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 121 | 20241209 | 172100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 122 | 20241209 | 172000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 123 | 20241209 | 171900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 124 | 20241209 | 171800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 125 | 20241209 | 171700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 126 | 20241209 | 171600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 127 | 20241209 | 171500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 128 | 20241209 | 171400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 129 | 20241209 | 171300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 130 | 20241209 | 171200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 131 | 20241209 | 171100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 132 | 20241209 | 171000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 133 | 20241209 | 170900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 134 | 20241209 | 170800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 135 | 20241209 | 170700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 136 | 20241209 | 170600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 137 | 20241209 | 170500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 138 | 20241209 | 170400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 139 | 20241209 | 170300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 140 | 20241209 | 170200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 141 | 20241209 | 170100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 142 | 20241209 | 170000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 143 | 20241209 | 165900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 144 | 20241209 | 165800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 145 | 20241209 | 165700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 146 | 20241209 | 165600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 147 | 20241209 | 165500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 148 | 20241209 | 165400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 149 | 20241209 | 165300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 150 | 20241209 | 165200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 151 | 20241209 | 165100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 152 | 20241209 | 165000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 153 | 20241209 | 164900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 154 | 20241209 | 164800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 155 | 20241209 | 164700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 156 | 20241209 | 164600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 157 | 20241209 | 164500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 158 | 20241209 | 164400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 159 | 20241209 | 164300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 160 | 20241209 | 164200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 161 | 20241209 | 164100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 162 | 20241209 | 164000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 163 | 20241209 | 163900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 164 | 20241209 | 163800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 165 | 20241209 | 163700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 166 | 20241209 | 163600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 167 | 20241209 | 163500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 168 | 20241209 | 163400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 169 | 20241209 | 163300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 170 | 20241209 | 163200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 171 | 20241209 | 163100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 172 | 20241209 | 163000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 173 | 20241209 | 162900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 174 | 20241209 | 162800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 175 | 20241209 | 162700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 176 | 20241209 | 162600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 177 | 20241209 | 162500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 178 | 20241209 | 162400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 179 | 20241209 | 162300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 180 | 20241209 | 162200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 181 | 20241209 | 162100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 182 | 20241209 | 162000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 183 | 20241209 | 161900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 184 | 20241209 | 161800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 185 | 20241209 | 161700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 186 | 20241209 | 161600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 187 | 20241209 | 161500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 188 | 20241209 | 161400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 189 | 20241209 | 161300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 190 | 20241209 | 161200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 191 | 20241209 | 161100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 192 | 20241209 | 161000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 193 | 20241209 | 160900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 194 | 20241209 | 160800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 195 | 20241209 | 160700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 196 | 20241209 | 160600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 197 | 20241209 | 160500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 198 | 20241209 | 160400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 199 | 20241209 | 160300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 200 | 20241209 | 160200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 201 | 20241209 | 160100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 202 | 20241209 | 160000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 203 | 20241209 | 155900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 204 | 20241209 | 155800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 205 | 20241209 | 155700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 206 | 20241209 | 155600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 207 | 20241209 | 155500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 208 | 20241209 | 155400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 209 | 20241209 | 155300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 210 | 20241209 | 155200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 211 | 20241209 | 155100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 212 | 20241209 | 155000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 213 | 20241209 | 154900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 214 | 20241209 | 154800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 215 | 20241209 | 154700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 216 | 20241209 | 154600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 217 | 20241209 | 154500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 218 | 20241209 | 154400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 219 | 20241209 | 154300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 220 | 20241209 | 154200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 221 | 20241209 | 154100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 222 | 20241209 | 154000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 223 | 20241209 | 153900 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 224 | 20241209 | 153800 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 225 | 20241209 | 153700 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 226 | 20241209 | 153600 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 227 | 20241209 | 153500 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 228 | 20241209 | 153400 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 229 | 20241209 | 153300 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 230 | 20241209 | 153200 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 231 | 20241209 | 153100 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 232 | 20241209 | 153000 | 242362046000 | 201500 | 201500 | 201500 | 201500 | 54425 |
| 233 | 20241209 | 152900 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 234 | 20241209 | 152800 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 235 | 20241209 | 152700 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 236 | 20241209 | 152600 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 237 | 20241209 | 152500 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 238 | 20241209 | 152400 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 239 | 20241209 | 152300 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 240 | 20241209 | 152200 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 241 | 20241209 | 152100 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 242 | 20241209 | 152000 | 231395408500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 243 | 20241209 | 151900 | 231395408500 | 201500 | 201500 | 201500 | 201000 | 7685 |
| 244 | 20241209 | 151800 | 229849026000 | 201500 | 201500 | 201500 | 201000 | 2653 |
| 245 | 20241209 | 151700 | 229315285000 | 201500 | 202000 | 202000 | 201000 | 8849 |
| 246 | 20241209 | 151600 | 227532297500 | 202000 | 202000 | 202000 | 201500 | 2373 |
| 247 | 20241209 | 151500 | 227053458000 | 201500 | 202000 | 202000 | 201500 | 1899 |
| 248 | 20241209 | 151400 | 226670446000 | 201500 | 202000 | 202000 | 201500 | 2201 |
| 249 | 20241209 | 151300 | 226226229500 | 201500 | 202000 | 202000 | 201500 | 2425 |
| 250 | 20241209 | 151200 | 225737197500 | 202000 | 202000 | 202000 | 201500 | 1834 |
| 251 | 20241209 | 151100 | 225367302500 | 202000 | 202000 | 202000 | 201500 | 1436 |
| 252 | 20241209 | 151000 | 225077624000 | 202000 | 202500 | 202500 | 201500 | 13005 |
| 253 | 20241209 | 150900 | 222451923500 | 202000 | 202500 | 202500 | 202000 | 1852 |
| 254 | 20241209 | 150800 | 222077288500 | 202000 | 202500 | 202500 | 202000 | 1814 |
| 255 | 20241209 | 150700 | 221710121500 | 202500 | 202500 | 202500 | 202000 | 1398 |
| 256 | 20241209 | 150600 | 221427305000 | 202500 | 202500 | 202500 | 202000 | 1487 |
| 257 | 20241209 | 150500 | 221126613500 | 202000 | 202500 | 202500 | 202000 | 1460 |
| 258 | 20241209 | 150400 | 220831192500 | 202500 | 202500 | 202500 | 202000 | 1987 |
| 259 | 20241209 | 150300 | 220429091000 | 202500 | 202500 | 202500 | 202000 | 1636 |
| 260 | 20241209 | 150200 | 220097884500 | 202500 | 202500 | 202500 | 202000 | 1830 |
| 261 | 20241209 | 150100 | 219727374500 | 202500 | 202000 | 202500 | 202000 | 2232 |
| 262 | 20241209 | 150000 | 219275755000 | 202500 | 202000 | 202500 | 201500 | 6793 |
| 263 | 20241209 | 145900 | 217903837000 | 202000 | 202000 | 202000 | 201500 | 1759 |
| 264 | 20241209 | 145800 | 217548685000 | 202000 | 202000 | 202000 | 201500 | 2523 |
| 265 | 20241209 | 145700 | 217039276000 | 201500 | 201500 | 202000 | 201500 | 2186 |
| 266 | 20241209 | 145600 | 216597965500 | 202000 | 201500 | 202000 | 201500 | 1942 |
| 267 | 20241209 | 145500 | 216205873500 | 202000 | 201500 | 202000 | 201500 | 2912 |
| 268 | 20241209 | 145400 | 215618012500 | 201500 | 202000 | 202000 | 201500 | 2914 |
| 269 | 20241209 | 145300 | 215030249500 | 202000 | 202000 | 202000 | 201500 | 1425 |
| 270 | 20241209 | 145200 | 214742507500 | 202000 | 202000 | 202000 | 201500 | 1140 |
| 271 | 20241209 | 145100 | 214512462000 | 201500 | 202000 | 202000 | 201500 | 1428 |
| 272 | 20241209 | 145000 | 214224144000 | 202000 | 201500 | 202000 | 201500 | 3603 |
| 273 | 20241209 | 144900 | 213497571500 | 201500 | 202000 | 202000 | 201500 | 1941 |
| 274 | 20241209 | 144800 | 213106176000 | 201500 | 202000 | 202000 | 201500 | 5210 |
| 275 | 20241209 | 144700 | 212054054500 | 202000 | 202000 | 202000 | 201500 | 1377 |
| 276 | 20241209 | 144600 | 211776253500 | 202000 | 203000 | 203000 | 201500 | 20964 |
| 277 | 20241209 | 144500 | 207535426000 | 203000 | 202500 | 203000 | 202500 | 3030 |
| 278 | 20241209 | 144400 | 206921215000 | 203000 | 203000 | 203000 | 202500 | 2472 |
| 279 | 20241209 | 144300 | 206419888000 | 203000 | 202500 | 203000 | 202500 | 1823 |
| 280 | 20241209 | 144200 | 206050042500 | 203000 | 202500 | 203000 | 202500 | 2117 |
| 281 | 20241209 | 144100 | 205620479000 | 203000 | 202500 | 203000 | 202500 | 2362 |
| 282 | 20241209 | 144000 | 205141180500 | 203000 | 203000 | 203000 | 202500 | 2414 |
| 283 | 20241209 | 143900 | 204651631000 | 202500 | 203000 | 203000 | 202500 | 1479 |
| 284 | 20241209 | 143800 | 204351504500 | 203000 | 203000 | 203000 | 202500 | 694 |
| 285 | 20241209 | 143700 | 204210648500 | 203000 | 203000 | 203000 | 202500 | 863 |
| 286 | 20241209 | 143600 | 204035579000 | 203000 | 202500 | 203000 | 202500 | 1958 |
| 287 | 20241209 | 143500 | 203638228500 | 203000 | 203000 | 203000 | 202500 | 1972 |
| 288 | 20241209 | 143400 | 203238589000 | 203000 | 203000 | 203000 | 202500 | 852 |
| 289 | 20241209 | 143300 | 203065660500 | 203000 | 203000 | 203000 | 202500 | 1659 |
| 290 | 20241209 | 143200 | 202729264500 | 202500 | 202500 | 203000 | 202500 | 1597 |
| 291 | 20241209 | 143100 | 202405291000 | 202500 | 203000 | 203000 | 202500 | 665 |
| 292 | 20241209 | 143000 | 202270401500 | 202500 | 203000 | 203000 | 202500 | 906 |
| 293 | 20241209 | 142900 | 202086537500 | 202500 | 202500 | 203000 | 202500 | 995 |
| 294 | 20241209 | 142800 | 201884653000 | 203000 | 203000 | 203000 | 202500 | 4353 |
| 295 | 20241209 | 142700 | 201002143500 | 203000 | 202500 | 203000 | 202500 | 4211 |
| 296 | 20241209 | 142600 | 200148393000 | 202500 | 203000 | 203000 | 202500 | 995 |
| 297 | 20241209 | 142500 | 199946480000 | 203000 | 203000 | 203000 | 202500 | 2963 |
| 298 | 20241209 | 142400 | 199345550500 | 202500 | 203000 | 203000 | 202500 | 3503 |
| 299 | 20241209 | 142300 | 198634701000 | 203000 | 202500 | 203000 | 202500 | 2598 |
| 300 | 20241209 | 142200 | 198107493500 | 203000 | 203000 | 203000 | 202500 | 1661 |
| 301 | 20241209 | 142100 | 197770496500 | 202500 | 202500 | 203000 | 202500 | 1214 |
| 302 | 20241209 | 142000 | 197524170500 | 203000 | 202500 | 203000 | 202500 | 3243 |
| 303 | 20241209 | 141900 | 196865988000 | 203000 | 203000 | 203000 | 202500 | 1160 |
| 304 | 20241209 | 141800 | 196630567500 | 203000 | 203000 | 203000 | 202500 | 1014 |
| 305 | 20241209 | 141700 | 196424764500 | 202500 | 203000 | 203000 | 202500 | 2529 |
| 306 | 20241209 | 141600 | 195911463500 | 203000 | 202000 | 203000 | 202000 | 10448 |
| 307 | 20241209 | 141500 | 193795749000 | 202000 | 202000 | 202500 | 202000 | 1351 |
| 308 | 20241209 | 141400 | 193522288500 | 202500 | 202500 | 202500 | 202000 | 1494 |
| 309 | 20241209 | 141300 | 193219859000 | 202500 | 202500 | 202500 | 202000 | 743 |
| 310 | 20241209 | 141200 | 193069449000 | 202000 | 202000 | 202500 | 202000 | 1327 |
| 311 | 20241209 | 141100 | 192800868500 | 202000 | 202500 | 202500 | 202000 | 2536 |
| 312 | 20241209 | 141000 | 192287543000 | 202000 | 202500 | 202500 | 202000 | 1400 |
| 313 | 20241209 | 140900 | 192004329000 | 202000 | 202500 | 202500 | 202000 | 1026 |
| 314 | 20241209 | 140800 | 191796739500 | 202000 | 202000 | 202500 | 202000 | 1189 |
| 315 | 20241209 | 140700 | 191556171500 | 202000 | 202000 | 202500 | 202000 | 1196 |
| 316 | 20241209 | 140600 | 191314042000 | 202000 | 202000 | 202500 | 202000 | 862 |
| 317 | 20241209 | 140500 | 191139685500 | 202000 | 202500 | 202500 | 202000 | 1088 |
| 318 | 20241209 | 140400 | 190919464000 | 202000 | 202500 | 202500 | 202000 | 872 |
| 319 | 20241209 | 140300 | 190742983000 | 202000 | 202500 | 202500 | 202000 | 986 |
| 320 | 20241209 | 140200 | 190543449500 | 202500 | 202000 | 202500 | 202000 | 660 |
| 321 | 20241209 | 140100 | 190409861000 | 202000 | 202500 | 202500 | 202000 | 810 |
| 322 | 20241209 | 140000 | 190245963000 | 202000 | 202000 | 202500 | 202000 | 670 |
| 323 | 20241209 | 135900 | 190110338500 | 202000 | 202000 | 202500 | 202000 | 1721 |
| 324 | 20241209 | 135800 | 189762299000 | 202000 | 202000 | 202500 | 202000 | 685 |
| 325 | 20241209 | 135700 | 189623687500 | 202000 | 202000 | 202500 | 202000 | 1368 |
| 326 | 20241209 | 135600 | 189347078000 | 202000 | 202000 | 202500 | 202000 | 1423 |
| 327 | 20241209 | 135500 | 189059040500 | 202000 | 202500 | 202500 | 202000 | 1257 |
| 328 | 20241209 | 135400 | 188804554000 | 202000 | 202500 | 202500 | 202000 | 1100 |
| 329 | 20241209 | 135300 | 188581849000 | 202000 | 202000 | 202500 | 202000 | 688 |
| 330 | 20241209 | 135200 | 188442595500 | 202000 | 202000 | 202500 | 202000 | 572 |
| 331 | 20241209 | 135100 | 188326883500 | 202000 | 202000 | 202500 | 202000 | 656 |
| 332 | 20241209 | 135000 | 188194136000 | 202000 | 202000 | 202500 | 202000 | 3671 |
| 333 | 20241209 | 134900 | 187452384500 | 202000 | 202500 | 202500 | 202000 | 2005 |
| 334 | 20241209 | 134800 | 187046971000 | 202000 | 202500 | 202500 | 202000 | 1041 |
| 335 | 20241209 | 134700 | 186836371500 | 202000 | 202000 | 202500 | 202000 | 1887 |
| 336 | 20241209 | 134600 | 186454354500 | 202000 | 202000 | 202500 | 202000 | 941 |
| 337 | 20241209 | 134500 | 186264030500 | 202500 | 202000 | 202500 | 202000 | 874 |
| 338 | 20241209 | 134400 | 186087176500 | 202500 | 202500 | 202500 | 202000 | 1482 |
| 339 | 20241209 | 134300 | 185787186500 | 202500 | 202500 | 202500 | 202000 | 857 |
| 340 | 20241209 | 134200 | 185613682500 | 202500 | 202500 | 202500 | 202000 | 1289 |
| 341 | 20241209 | 134100 | 185352818000 | 202000 | 202500 | 202500 | 202000 | 2172 |
| 342 | 20241209 | 134000 | 184913855500 | 202000 | 202000 | 202500 | 202000 | 1225 |
| 343 | 20241209 | 133900 | 184666179500 | 202000 | 202500 | 202500 | 202000 | 754 |
| 344 | 20241209 | 133800 | 184513634500 | 202000 | 202000 | 202500 | 202000 | 3027 |
| 345 | 20241209 | 133700 | 183900797500 | 202500 | 202500 | 202500 | 202000 | 600 |
| 346 | 20241209 | 133600 | 183779365000 | 202000 | 202000 | 202500 | 202000 | 898 |
| 347 | 20241209 | 133500 | 183597627000 | 202500 | 202500 | 202500 | 202000 | 700 |
| 348 | 20241209 | 133400 | 183455984000 | 202000 | 202000 | 202500 | 202000 | 1659 |
| 349 | 20241209 | 133300 | 183120384000 | 202500 | 202000 | 202500 | 202000 | 8035 |
| 350 | 20241209 | 133200 | 181493416500 | 202500 | 202000 | 202500 | 202000 | 733 |
| 351 | 20241209 | 133100 | 181345115000 | 202000 | 202000 | 202500 | 202000 | 1418 |
| 352 | 20241209 | 133000 | 181058546500 | 202000 | 202500 | 202500 | 202000 | 970 |
| 353 | 20241209 | 132900 | 180862479500 | 202500 | 202500 | 202500 | 202000 | 846 |
| 354 | 20241209 | 132800 | 180691399000 | 202000 | 202000 | 202500 | 202000 | 611 |
| 355 | 20241209 | 132700 | 180567783000 | 202000 | 202000 | 202500 | 202000 | 1560 |
| 356 | 20241209 | 132600 | 180252250500 | 202000 | 202000 | 202500 | 202000 | 803 |
| 357 | 20241209 | 132500 | 180089927000 | 202000 | 202500 | 202500 | 202000 | 877 |
| 358 | 20241209 | 132400 | 179912607000 | 202000 | 202000 | 202500 | 202000 | 849 |
| 359 | 20241209 | 132300 | 179741007500 | 202000 | 203000 | 203000 | 202000 | 17067 |
| 360 | 20241209 | 132200 | 176285693500 | 203000 | 203000 | 203000 | 202500 | 946 |
| 361 | 20241209 | 132100 | 176093742500 | 203000 | 203000 | 203000 | 202500 | 1049 |
| 362 | 20241209 | 132000 | 175880985000 | 202500 | 203000 | 203000 | 202500 | 3388 |
| 363 | 20241209 | 131900 | 175193578000 | 203000 | 203000 | 203000 | 202500 | 1416 |
| 364 | 20241209 | 131800 | 174906514500 | 203000 | 203000 | 203000 | 202500 | 1734 |
| 365 | 20241209 | 131700 | 174554622000 | 202500 | 203000 | 203000 | 202500 | 4793 |
| 366 | 20241209 | 131600 | 173583779000 | 203000 | 203000 | 203000 | 202500 | 1462 |
| 367 | 20241209 | 131500 | 173287182000 | 203000 | 202500 | 203000 | 202000 | 5888 |
| 368 | 20241209 | 131400 | 172094537500 | 202500 | 202000 | 202500 | 202000 | 896 |
| 369 | 20241209 | 131300 | 171913164000 | 202500 | 202500 | 202500 | 202000 | 4305 |
| 370 | 20241209 | 131200 | 171041501000 | 202500 | 202000 | 202500 | 202000 | 1621 |
| 371 | 20241209 | 131100 | 170713360000 | 202000 | 201500 | 202500 | 201000 | 23798 |
| 372 | 20241209 | 131000 | 165915083500 | 201500 | 201500 | 201500 | 201000 | 1230 |
| 373 | 20241209 | 130900 | 165667650000 | 201000 | 201500 | 201500 | 201000 | 972 |
| 374 | 20241209 | 130800 | 165472154500 | 201500 | 201000 | 201500 | 201000 | 805 |
| 375 | 20241209 | 130700 | 165310240500 | 201000 | 201000 | 201500 | 201000 | 1373 |
| 376 | 20241209 | 130600 | 165034207500 | 201500 | 201000 | 201500 | 201000 | 1154 |
| 377 | 20241209 | 130500 | 164802173500 | 201500 | 201000 | 201500 | 201000 | 728 |
| 378 | 20241209 | 130400 | 164655759000 | 201500 | 201000 | 201500 | 201000 | 841 |
| 379 | 20241209 | 130300 | 164486649000 | 201000 | 201000 | 201500 | 201000 | 1673 |
| 380 | 20241209 | 130200 | 164150308000 | 201000 | 201000 | 201500 | 201000 | 1828 |
| 381 | 20241209 | 130100 | 163782767500 | 201000 | 201000 | 201500 | 201000 | 843 |
| 382 | 20241209 | 130000 | 163613266500 | 201000 | 201500 | 201500 | 201000 | 1477 |
| 383 | 20241209 | 125900 | 163316098500 | 201000 | 201000 | 201500 | 201000 | 3385 |
| 384 | 20241209 | 125800 | 162635613000 | 201000 | 201500 | 201500 | 201000 | 936 |
| 385 | 20241209 | 125700 | 162447418000 | 201500 | 201000 | 201500 | 201000 | 867 |
| 386 | 20241209 | 125600 | 162272851500 | 201500 | 201000 | 201500 | 201000 | 1962 |
| 387 | 20241209 | 125500 | 161878424000 | 201500 | 201000 | 201500 | 201000 | 865 |
| 388 | 20241209 | 125400 | 161704469500 | 201000 | 201000 | 201500 | 201000 | 2487 |
| 389 | 20241209 | 125300 | 161204364000 | 201500 | 201500 | 201500 | 201000 | 17448 |
| 390 | 20241209 | 125200 | 157697201000 | 201000 | 202000 | 202500 | 201000 | 25160 |
| 391 | 20241209 | 125100 | 152620695000 | 202000 | 202000 | 202500 | 202000 | 1127 |
| 392 | 20241209 | 125000 | 152392870500 | 202500 | 202500 | 202500 | 202000 | 1039 |
| 393 | 20241209 | 124900 | 152182820500 | 202500 | 202500 | 202500 | 202000 | 864 |
| 394 | 20241209 | 124800 | 152008221500 | 202000 | 202000 | 202500 | 202000 | 1640 |
| 395 | 20241209 | 124700 | 151676568500 | 202000 | 202500 | 202500 | 202000 | 950 |
| 396 | 20241209 | 124600 | 151484595000 | 202500 | 202500 | 202500 | 202000 | 2207 |
| 397 | 20241209 | 124500 | 151038484500 | 202000 | 202000 | 202500 | 202000 | 1803 |
| 398 | 20241209 | 124400 | 150673745500 | 202500 | 202500 | 202500 | 202000 | 819 |
| 399 | 20241209 | 124300 | 150508116000 | 202000 | 202500 | 202500 | 202000 | 3455 |
| 400 | 20241209 | 124200 | 149809006000 | 202500 | 202000 | 202500 | 202000 | 4338 |
| 401 | 20241209 | 124100 | 148930876500 | 202000 | 202500 | 202500 | 202000 | 574 |
| 402 | 20241209 | 124000 | 148814794500 | 202500 | 202000 | 202500 | 202000 | 1168 |
| 403 | 20241209 | 123900 | 148578635000 | 202000 | 202500 | 202500 | 202000 | 1368 |
| 404 | 20241209 | 123800 | 148302032000 | 202000 | 202000 | 202500 | 202000 | 933 |
| 405 | 20241209 | 123700 | 148113493500 | 202000 | 202500 | 202500 | 202000 | 1107 |
| 406 | 20241209 | 123600 | 147889763000 | 202000 | 202000 | 202500 | 202000 | 1177 |
| 407 | 20241209 | 123500 | 147651799000 | 202500 | 202500 | 202500 | 202000 | 645 |
| 408 | 20241209 | 123400 | 147521379000 | 202500 | 202000 | 202500 | 202000 | 1171 |
| 409 | 20241209 | 123300 | 147284605000 | 202000 | 202500 | 202500 | 202000 | 1047 |
| 410 | 20241209 | 123200 | 147072913000 | 202000 | 202000 | 202500 | 202000 | 1062 |
| 411 | 20241209 | 123100 | 146858135500 | 202500 | 202500 | 202500 | 202000 | 1365 |
| 412 | 20241209 | 123000 | 146582096000 | 202500 | 202000 | 202500 | 202000 | 1036 |
| 413 | 20241209 | 122900 | 146372487500 | 202000 | 202000 | 202500 | 202000 | 1148 |
| 414 | 20241209 | 122800 | 146140123000 | 202500 | 202000 | 202500 | 202000 | 961 |
| 415 | 20241209 | 122700 | 145945567500 | 202500 | 202500 | 202500 | 202000 | 760 |
| 416 | 20241209 | 122600 | 145791787000 | 202500 | 202500 | 202500 | 202000 | 1031 |
| 417 | 20241209 | 122500 | 145583220000 | 202500 | 202000 | 202500 | 202000 | 1091 |
| 418 | 20241209 | 122400 | 145362489500 | 202000 | 202000 | 202500 | 202000 | 1519 |
| 419 | 20241209 | 122300 | 145055245500 | 202500 | 202500 | 202500 | 202000 | 1124 |
| 420 | 20241209 | 122200 | 144827794000 | 202000 | 202500 | 202500 | 202000 | 778 |
| 421 | 20241209 | 122100 | 144670492500 | 202500 | 202500 | 202500 | 202000 | 625 |
| 422 | 20241209 | 122000 | 144544044000 | 202500 | 202000 | 202500 | 202000 | 1230 |
| 423 | 20241209 | 121900 | 144295124500 | 202000 | 202500 | 202500 | 202000 | 882 |
| 424 | 20241209 | 121800 | 144116670500 | 202000 | 202500 | 202500 | 202000 | 1711 |
| 425 | 20241209 | 121700 | 143770261500 | 202500 | 202000 | 202500 | 202000 | 1083 |
| 426 | 20241209 | 121600 | 143551089500 | 202500 | 202000 | 202500 | 202000 | 716 |
| 427 | 20241209 | 121500 | 143406328500 | 202500 | 202500 | 202500 | 202000 | 983 |
| 428 | 20241209 | 121400 | 143207505000 | 202500 | 202000 | 202500 | 202000 | 1408 |
| 429 | 20241209 | 121300 | 142922595500 | 202500 | 202000 | 202500 | 202000 | 674 |
| 430 | 20241209 | 121200 | 142786179000 | 202500 | 202000 | 202500 | 202000 | 594 |
| 431 | 20241209 | 121100 | 142665964500 | 202000 | 202500 | 202500 | 202000 | 1475 |
| 432 | 20241209 | 121000 | 142367663000 | 202500 | 202500 | 202500 | 202000 | 709 |
| 433 | 20241209 | 120900 | 142224257000 | 202500 | 202000 | 202500 | 202000 | 7783 |
| 434 | 20241209 | 120800 | 140648869000 | 202000 | 202000 | 202500 | 202000 | 955 |
| 435 | 20241209 | 120700 | 140455626500 | 202500 | 202000 | 202500 | 202000 | 588 |
| 436 | 20241209 | 120600 | 140336767500 | 202500 | 202500 | 202500 | 202000 | 933 |
| 437 | 20241209 | 120500 | 140148060500 | 202000 | 202500 | 202500 | 202000 | 813 |
| 438 | 20241209 | 120400 | 139983701500 | 202000 | 202000 | 202500 | 202000 | 571 |
| 439 | 20241209 | 120300 | 139868237500 | 202000 | 202000 | 202500 | 202000 | 885 |
| 440 | 20241209 | 120200 | 139689228500 | 202500 | 202500 | 202500 | 202000 | 867 |
| 441 | 20241209 | 120100 | 139514015500 | 202000 | 202500 | 202500 | 202000 | 1455 |
| 442 | 20241209 | 120000 | 139219914000 | 202500 | 202000 | 202500 | 202000 | 2607 |
| 443 | 20241209 | 115900 | 138692129500 | 202000 | 201500 | 202500 | 201000 | 13288 |
| 444 | 20241209 | 115800 | 136011413000 | 201500 | 201500 | 201500 | 201000 | 814 |
| 445 | 20241209 | 115700 | 135847542000 | 201000 | 201000 | 201500 | 201000 | 810 |
| 446 | 20241209 | 115600 | 135684607000 | 201500 | 201000 | 201500 | 201000 | 512 |
| 447 | 20241209 | 115500 | 135581525000 | 201000 | 201000 | 201500 | 201000 | 572 |
| 448 | 20241209 | 115400 | 135466450500 | 201000 | 201500 | 201500 | 201000 | 1428 |
| 449 | 20241209 | 115300 | 135178981500 | 201500 | 201000 | 201500 | 201000 | 1431 |
| 450 | 20241209 | 115200 | 134890877500 | 201000 | 201000 | 201500 | 201000 | 1504 |
| 451 | 20241209 | 115100 | 134588025000 | 201000 | 201500 | 201500 | 201000 | 820 |
| 452 | 20241209 | 115000 | 134423129000 | 201500 | 201000 | 201500 | 201000 | 1466 |
| 453 | 20241209 | 114900 | 134128418500 | 201000 | 201000 | 201500 | 201000 | 2861 |
| 454 | 20241209 | 114800 | 133553245500 | 201000 | 201000 | 201500 | 201000 | 391 |
| 455 | 20241209 | 114700 | 133474576000 | 201500 | 201000 | 201500 | 201000 | 1457 |
| 456 | 20241209 | 114600 | 133181500500 | 201000 | 201000 | 201500 | 201000 | 2327 |
| 457 | 20241209 | 114500 | 132713664000 | 201000 | 201000 | 201500 | 201000 | 2208 |
| 458 | 20241209 | 114400 | 132269785500 | 201000 | 201000 | 201500 | 201000 | 1930 |
| 459 | 20241209 | 114300 | 131881486000 | 201000 | 201500 | 202000 | 201000 | 7475 |
| 460 | 20241209 | 114200 | 130374646500 | 201500 | 201500 | 202000 | 201500 | 4755 |
| 461 | 20241209 | 114100 | 129416443500 | 201500 | 201500 | 202000 | 201500 | 603 |
| 462 | 20241209 | 114000 | 129294867500 | 201500 | 201500 | 202000 | 201500 | 769 |
| 463 | 20241209 | 113900 | 129139696500 | 201500 | 202000 | 202000 | 201500 | 4345 |
| 464 | 20241209 | 113800 | 128264105000 | 201500 | 202000 | 202000 | 201500 | 500 |
| 465 | 20241209 | 113700 | 128163213000 | 202000 | 202000 | 202000 | 201500 | 1296 |
| 466 | 20241209 | 113600 | 127901785000 | 202000 | 201500 | 202000 | 201500 | 1291 |
| 467 | 20241209 | 113500 | 127641473000 | 201500 | 202000 | 202000 | 201500 | 1879 |
| 468 | 20241209 | 113400 | 127262013500 | 202000 | 202000 | 202000 | 201500 | 373 |
| 469 | 20241209 | 113300 | 127186756500 | 201500 | 202000 | 202000 | 201500 | 578 |
| 470 | 20241209 | 113200 | 127070186000 | 201500 | 201500 | 202000 | 201500 | 526 |
| 471 | 20241209 | 113100 | 126964110500 | 201500 | 202000 | 202000 | 201500 | 1003 |
| 472 | 20241209 | 113000 | 126761806500 | 201500 | 201500 | 202000 | 201500 | 977 |
| 473 | 20241209 | 112900 | 126564908000 | 201500 | 202000 | 202000 | 201500 | 585 |
| 474 | 20241209 | 112800 | 126446936000 | 201500 | 201500 | 202000 | 201500 | 1056 |
| 475 | 20241209 | 112700 | 126234066000 | 201500 | 202000 | 202000 | 201500 | 1407 |
| 476 | 20241209 | 112600 | 125950512000 | 201500 | 202000 | 202000 | 201500 | 1583 |
| 477 | 20241209 | 112500 | 125631354500 | 201500 | 201500 | 202000 | 201500 | 752 |
| 478 | 20241209 | 112400 | 125479767500 | 202000 | 201500 | 202000 | 201500 | 1478 |
| 479 | 20241209 | 112300 | 125181760000 | 202000 | 202000 | 202000 | 201500 | 730 |
| 480 | 20241209 | 112200 | 125034550000 | 201500 | 201500 | 202000 | 201500 | 411 |
| 481 | 20241209 | 112100 | 124951619000 | 201500 | 201500 | 202000 | 201500 | 346 |
| 482 | 20241209 | 112000 | 124881799000 | 201500 | 201500 | 202000 | 201500 | 708 |
| 483 | 20241209 | 111900 | 124738901000 | 202000 | 202000 | 202000 | 201500 | 1024 |
| 484 | 20241209 | 111800 | 124532372000 | 201500 | 202000 | 202000 | 201500 | 341 |
| 485 | 20241209 | 111700 | 124463576500 | 201500 | 202000 | 202000 | 201500 | 1469 |
| 486 | 20241209 | 111600 | 124167256000 | 202000 | 201500 | 202000 | 201500 | 706 |
| 487 | 20241209 | 111500 | 124024877500 | 201500 | 202000 | 202000 | 201500 | 933 |
| 488 | 20241209 | 111400 | 123836612500 | 201500 | 201500 | 202000 | 201500 | 1675 |
| 489 | 20241209 | 111300 | 123499043500 | 201500 | 201500 | 202000 | 201500 | 466 |
| 490 | 20241209 | 111200 | 123405101500 | 202000 | 201500 | 202500 | 201000 | 17605 |
| 491 | 20241209 | 111100 | 119854893000 | 201500 | 202500 | 202500 | 201500 | 12762 |
| 492 | 20241209 | 111000 | 117278445500 | 202000 | 202500 | 202500 | 202000 | 2126 |
| 493 | 20241209 | 110900 | 116848700500 | 202000 | 202000 | 202500 | 202000 | 4307 |
| 494 | 20241209 | 110800 | 115978606000 | 202000 | 202500 | 203000 | 202000 | 7478 |
| 495 | 20241209 | 110700 | 114464807500 | 202500 | 202500 | 203000 | 202500 | 1407 |
| 496 | 20241209 | 110600 | 114179784500 | 202500 | 202500 | 203000 | 202500 | 657 |
| 497 | 20241209 | 110500 | 114046578500 | 203000 | 202500 | 203000 | 202500 | 1424 |
| 498 | 20241209 | 110400 | 113758110000 | 203000 | 202500 | 203000 | 202500 | 1784 |
| 499 | 20241209 | 110300 | 113396738500 | 203000 | 203000 | 203000 | 202500 | 833 |
| 500 | 20241209 | 110200 | 113227955500 | 202500 | 203000 | 203000 | 202500 | 804 |
| 501 | 20241209 | 110100 | 113064926500 | 202500 | 203000 | 203000 | 202500 | 657 |
| 502 | 20241209 | 110000 | 112931623500 | 203000 | 202500 | 203000 | 202500 | 486 |
| 503 | 20241209 | 105900 | 112833130000 | 202500 | 202500 | 203000 | 202500 | 956 |
| 504 | 20241209 | 105800 | 112639478500 | 202500 | 202500 | 203000 | 202500 | 5899 |
| 505 | 20241209 | 105700 | 111444833500 | 202500 | 203000 | 203000 | 202500 | 930 |
| 506 | 20241209 | 105600 | 111256161000 | 203000 | 202500 | 203000 | 202500 | 1828 |
| 507 | 20241209 | 105500 | 110885229500 | 202500 | 202500 | 203000 | 202500 | 690 |
| 508 | 20241209 | 105400 | 110745356000 | 202500 | 203000 | 203000 | 202500 | 455 |
| 509 | 20241209 | 105300 | 110653163500 | 202500 | 202500 | 203000 | 202500 | 1017 |
| 510 | 20241209 | 105200 | 110447039500 | 203000 | 202500 | 203000 | 202500 | 653 |
| 511 | 20241209 | 105100 | 110314660000 | 203000 | 202500 | 203000 | 202500 | 1295 |
| 512 | 20241209 | 105000 | 110052316000 | 202500 | 203000 | 203000 | 202500 | 1434 |
| 513 | 20241209 | 104900 | 109761851500 | 202500 | 202500 | 203000 | 202500 | 811 |
| 514 | 20241209 | 104800 | 109597514500 | 202500 | 202500 | 203000 | 202500 | 660 |
| 515 | 20241209 | 104700 | 109463756000 | 202500 | 203500 | 203500 | 202500 | 12095 |
| 516 | 20241209 | 104600 | 107008616500 | 203500 | 203000 | 203500 | 203000 | 1860 |
| 517 | 20241209 | 104500 | 106630804500 | 203000 | 203500 | 203500 | 203000 | 881 |
| 518 | 20241209 | 104400 | 106451652000 | 203500 | 203000 | 203500 | 203000 | 733 |
| 519 | 20241209 | 104300 | 106302575000 | 203500 | 203500 | 203500 | 203000 | 1022 |
| 520 | 20241209 | 104200 | 106094920500 | 203000 | 203000 | 203500 | 203000 | 890 |
| 521 | 20241209 | 104100 | 105914060000 | 203500 | 203500 | 203500 | 203000 | 704 |
| 522 | 20241209 | 104000 | 105771029500 | 203000 | 203500 | 203500 | 203000 | 993 |
| 523 | 20241209 | 103900 | 105569100500 | 203500 | 203500 | 203500 | 203000 | 368 |
| 524 | 20241209 | 103800 | 105494268000 | 203500 | 203000 | 203500 | 203000 | 2225 |
| 525 | 20241209 | 103700 | 105042077000 | 203000 | 203500 | 203500 | 203000 | 1588 |
| 526 | 20241209 | 103600 | 104719479000 | 203000 | 203000 | 203500 | 203000 | 945 |
| 527 | 20241209 | 103500 | 104527349500 | 203500 | 203000 | 203500 | 203000 | 817 |
| 528 | 20241209 | 103400 | 104361294500 | 203000 | 203000 | 203500 | 203000 | 934 |
| 529 | 20241209 | 103300 | 104171458000 | 203000 | 203500 | 203500 | 203000 | 654 |
| 530 | 20241209 | 103200 | 104038513000 | 203500 | 203000 | 203500 | 203000 | 485 |
| 531 | 20241209 | 103100 | 103939894000 | 203500 | 203000 | 203500 | 203000 | 1708 |
| 532 | 20241209 | 103000 | 103592884000 | 203500 | 203000 | 203500 | 203000 | 1210 |
| 533 | 20241209 | 102900 | 103346978500 | 203500 | 203000 | 203500 | 203000 | 910 |
| 534 | 20241209 | 102800 | 103161978000 | 203500 | 203500 | 203500 | 203000 | 959 |
| 535 | 20241209 | 102700 | 102966932000 | 203500 | 203500 | 204000 | 203000 | 7339 |
| 536 | 20241209 | 102600 | 101473576000 | 204000 | 203500 | 204000 | 203500 | 1899 |
| 537 | 20241209 | 102500 | 101086661500 | 204000 | 204000 | 204000 | 203500 | 539 |
| 538 | 20241209 | 102400 | 100976787500 | 204000 | 204000 | 204000 | 203500 | 3375 |
| 539 | 20241209 | 102300 | 100288637500 | 204000 | 203500 | 204000 | 203000 | 11809 |
| 540 | 20241209 | 102200 | 97884720000 | 203500 | 203000 | 203500 | 203000 | 947 |
| 541 | 20241209 | 102100 | 97692198500 | 203000 | 203000 | 203500 | 202500 | 5428 |
| 542 | 20241209 | 102000 | 96590047000 | 202500 | 202000 | 203000 | 202000 | 5751 |
| 543 | 20241209 | 101900 | 95424934000 | 202500 | 202000 | 202500 | 202000 | 1731 |
| 544 | 20241209 | 101800 | 95074520500 | 202000 | 202500 | 202500 | 202000 | 1436 |
| 545 | 20241209 | 101700 | 94783908000 | 202500 | 202500 | 203000 | 202000 | 5691 |
| 546 | 20241209 | 101600 | 93631353500 | 202500 | 203000 | 203000 | 202500 | 1794 |
| 547 | 20241209 | 101500 | 93267880000 | 202500 | 202500 | 203000 | 202500 | 2230 |
| 548 | 20241209 | 101400 | 92815781500 | 203000 | 202500 | 203000 | 202500 | 3134 |
| 549 | 20241209 | 101300 | 92180639500 | 203000 | 203000 | 203000 | 202500 | 983 |
| 550 | 20241209 | 101200 | 91981188000 | 202500 | 202000 | 203000 | 202000 | 13873 |
| 551 | 20241209 | 101100 | 89170366500 | 202000 | 202000 | 202500 | 202000 | 1560 |
| 552 | 20241209 | 101000 | 88854812000 | 202000 | 202000 | 202500 | 202000 | 951 |
| 553 | 20241209 | 100900 | 88662556500 | 202000 | 202000 | 202500 | 202000 | 824 |
| 554 | 20241209 | 100800 | 88495851000 | 202500 | 202000 | 202500 | 202000 | 829 |
| 555 | 20241209 | 100700 | 88328254500 | 202000 | 202500 | 202500 | 202000 | 1168 |
| 556 | 20241209 | 100600 | 88092137500 | 202500 | 202500 | 202500 | 202000 | 824 |
| 557 | 20241209 | 100500 | 87925515000 | 202000 | 202000 | 202500 | 202000 | 605 |
| 558 | 20241209 | 100400 | 87803203000 | 202500 | 202000 | 202500 | 202000 | 2600 |
| 559 | 20241209 | 100300 | 87277505000 | 202000 | 202000 | 202500 | 202000 | 1888 |
| 560 | 20241209 | 100200 | 86896023000 | 202000 | 202000 | 202500 | 202000 | 1284 |
| 561 | 20241209 | 100100 | 86636404500 | 202500 | 202500 | 203000 | 202000 | 7929 |
| 562 | 20241209 | 100000 | 85031058000 | 203000 | 202500 | 203000 | 202500 | 2256 |
| 563 | 20241209 | 095900 | 84573626500 | 203000 | 203000 | 203000 | 202500 | 1227 |
| 564 | 20241209 | 095800 | 84324724000 | 203000 | 202500 | 203000 | 202500 | 1147 |
| 565 | 20241209 | 095700 | 84092141000 | 202500 | 203000 | 203000 | 202500 | 1028 |
| 566 | 20241209 | 095600 | 83883761500 | 203000 | 202500 | 203000 | 202500 | 1117 |
| 567 | 20241209 | 095500 | 83657254500 | 202500 | 203000 | 203000 | 202500 | 1023 |
| 568 | 20241209 | 095400 | 83449899500 | 203000 | 203000 | 203000 | 202500 | 724 |
| 569 | 20241209 | 095300 | 83303240000 | 202500 | 203000 | 203000 | 202500 | 4085 |
| 570 | 20241209 | 095200 | 82475654000 | 202500 | 203000 | 203000 | 202500 | 1499 |
| 571 | 20241209 | 095100 | 82171834000 | 203000 | 201000 | 203000 | 200500 | 26541 |
| 572 | 20241209 | 095000 | 76825164000 | 201000 | 200500 | 201000 | 200500 | 1524 |
| 573 | 20241209 | 094900 | 76519339000 | 201000 | 201000 | 201000 | 200500 | 2883 |
| 574 | 20241209 | 094800 | 75940353000 | 200500 | 200500 | 201000 | 200500 | 4081 |
| 575 | 20241209 | 094700 | 75121996500 | 201000 | 201000 | 201500 | 200500 | 11943 |
| 576 | 20241209 | 094600 | 72722936500 | 201000 | 201500 | 201500 | 201000 | 1301 |
| 577 | 20241209 | 094500 | 72461357000 | 201500 | 201500 | 201500 | 201000 | 2031 |
| 578 | 20241209 | 094400 | 72052790000 | 201500 | 201500 | 202000 | 201000 | 10433 |
| 579 | 20241209 | 094300 | 69951032500 | 201500 | 202000 | 202500 | 201500 | 5161 |
| 580 | 20241209 | 094200 | 68908971000 | 202500 | 202500 | 202500 | 202000 | 2060 |
| 581 | 20241209 | 094100 | 68492153500 | 202500 | 201500 | 202500 | 201500 | 6732 |
| 582 | 20241209 | 094000 | 67133138500 | 202000 | 202000 | 202000 | 201500 | 1009 |
| 583 | 20241209 | 093900 | 66929655500 | 201500 | 201500 | 202000 | 201500 | 879 |
| 584 | 20241209 | 093800 | 66752447000 | 201500 | 202500 | 202500 | 201500 | 6673 |
| 585 | 20241209 | 093700 | 65404819500 | 202000 | 202000 | 202500 | 202000 | 920 |
| 586 | 20241209 | 093600 | 65218850500 | 202000 | 202000 | 202500 | 201500 | 2485 |
| 587 | 20241209 | 093500 | 64716577500 | 202000 | 201000 | 202500 | 201000 | 26027 |
| 588 | 20241209 | 093400 | 59471004000 | 201500 | 201000 | 201500 | 201000 | 2773 |
| 589 | 20241209 | 093300 | 58913252500 | 201500 | 201500 | 201500 | 201000 | 2425 |
| 590 | 20241209 | 093200 | 58425647000 | 201000 | 201000 | 201500 | 201000 | 3525 |
| 591 | 20241209 | 093100 | 57717078000 | 201000 | 201000 | 201500 | 201000 | 3095 |
| 592 | 20241209 | 093000 | 57094906500 | 201000 | 201000 | 201500 | 201000 | 5659 |
| 593 | 20241209 | 092900 | 55957311000 | 201000 | 201000 | 201500 | 201000 | 6214 |
| 594 | 20241209 | 092800 | 54708247500 | 201000 | 202000 | 202000 | 201000 | 6586 |
| 595 | 20241209 | 092700 | 53382339000 | 201500 | 201500 | 202000 | 201500 | 4728 |
| 596 | 20241209 | 092600 | 52429317000 | 201500 | 202000 | 202000 | 201500 | 5747 |
| 597 | 20241209 | 092500 | 51270994500 | 202000 | 202000 | 202500 | 201500 | 6633 |
| 598 | 20241209 | 092400 | 49931320500 | 202500 | 202500 | 203000 | 202000 | 5668 |
| 599 | 20241209 | 092300 | 48783350500 | 202500 | 202500 | 203000 | 202500 | 2242 |
| 600 | 20241209 | 092200 | 48328923500 | 202500 | 202500 | 203000 | 202500 | 1855 |
| 601 | 20241209 | 092100 | 47953187000 | 202500 | 202500 | 203000 | 202500 | 2356 |
| 602 | 20241209 | 092000 | 47475968500 | 202500 | 202500 | 203000 | 202000 | 8350 |
| 603 | 20241209 | 091900 | 45784776500 | 203000 | 203000 | 203500 | 202500 | 6566 |
| 604 | 20241209 | 091800 | 44452154500 | 203000 | 203000 | 203500 | 203000 | 2545 |
| 605 | 20241209 | 091700 | 43935344500 | 203000 | 203500 | 203500 | 203000 | 2262 |
| 606 | 20241209 | 091600 | 43475616500 | 203500 | 203500 | 203500 | 203000 | 2255 |
| 607 | 20241209 | 091500 | 43016869000 | 203500 | 203000 | 203500 | 202500 | 2317 |
| 608 | 20241209 | 091400 | 42546331000 | 203000 | 202500 | 203500 | 202000 | 11467 |
| 609 | 20241209 | 091300 | 40223545000 | 203000 | 203500 | 203500 | 202500 | 15605 |
| 610 | 20241209 | 091200 | 37053671000 | 203500 | 202500 | 203500 | 202500 | 8483 |
| 611 | 20241209 | 091100 | 35329959500 | 203000 | 204000 | 204000 | 202500 | 12039 |
| 612 | 20241209 | 091000 | 32882586500 | 204000 | 204000 | 204000 | 203500 | 2185 |
| 613 | 20241209 | 090900 | 32437374500 | 203500 | 202000 | 204000 | 202000 | 15523 |
| 614 | 20241209 | 090800 | 29286019500 | 202000 | 203000 | 203500 | 202000 | 14815 |
| 615 | 20241209 | 090700 | 26282290500 | 203000 | 202500 | 203000 | 202500 | 3845 |
| 616 | 20241209 | 090600 | 25502540500 | 202500 | 202000 | 203000 | 202000 | 14465 |
| 617 | 20241209 | 090500 | 22575303000 | 202500 | 202500 | 202500 | 202000 | 9813 |
| 618 | 20241209 | 090400 | 20592728500 | 202000 | 202000 | 202500 | 202000 | 4204 |
| 619 | 20241209 | 090300 | 19743103000 | 202500 | 201500 | 202500 | 201000 | 16364 |
| 620 | 20241209 | 090200 | 16441411500 | 201500 | 202000 | 202500 | 201500 | 14102 |
| 621 | 20241209 | 090100 | 13594077500 | 202000 | 201500 | 203000 | 201000 | 20978 |
| 622 | 20241209 | 090000 | 9352811500 | 202000 | 200500 | 203000 | 200500 | 46327 |