35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 3 | 20241209 | 185700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20241209 | 185600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20241209 | 185500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20241209 | 185400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20241209 | 185300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20241209 | 185200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20241209 | 185100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20241209 | 185000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20241209 | 184900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20241209 | 184800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20241209 | 184700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20241209 | 184600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20241209 | 184500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20241209 | 184400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20241209 | 184300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20241209 | 184200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20241209 | 184100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20241209 | 184000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20241209 | 183900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20241209 | 183800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20241209 | 183700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20241209 | 183600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20241209 | 183500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20241209 | 183400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20241209 | 183300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20241209 | 183200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20241209 | 183100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20241209 | 183000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20241209 | 182900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20241209 | 182800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 33 | 20241209 | 182700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20241209 | 182600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20241209 | 182500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20241209 | 182400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20241209 | 182300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20241209 | 182200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20241209 | 182100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20241209 | 182000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20241209 | 181900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20241209 | 181800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20241209 | 181700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20241209 | 181600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20241209 | 181500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20241209 | 181400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20241209 | 181300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20241209 | 181200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20241209 | 181100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20241209 | 181000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20241209 | 180900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20241209 | 180800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20241209 | 180700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20241209 | 180600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20241209 | 180500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20241209 | 180400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20241209 | 180300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20241209 | 180200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20241209 | 180100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20241209 | 180000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20241209 | 175900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20241209 | 175800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 63 | 20241209 | 175700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20241209 | 175600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20241209 | 175500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20241209 | 175400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20241209 | 175300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20241209 | 175200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20241209 | 175100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20241209 | 175000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20241209 | 174900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20241209 | 174800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20241209 | 174700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20241209 | 174600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20241209 | 174500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20241209 | 174400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20241209 | 174300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20241209 | 174200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20241209 | 174100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20241209 | 174000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20241209 | 173900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20241209 | 173800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20241209 | 173700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20241209 | 173600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20241209 | 173500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20241209 | 173400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20241209 | 173300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20241209 | 173200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20241209 | 173100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20241209 | 173000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20241209 | 172900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20241209 | 172800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 93 | 20241209 | 172700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20241209 | 172600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20241209 | 172500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20241209 | 172400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20241209 | 172300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20241209 | 172200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20241209 | 172100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20241209 | 172000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20241209 | 171900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20241209 | 171800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20241209 | 171700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20241209 | 171600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20241209 | 171500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20241209 | 171400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20241209 | 171300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20241209 | 171200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20241209 | 171100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20241209 | 171000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20241209 | 170900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20241209 | 170800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20241209 | 170700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20241209 | 170600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20241209 | 170500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20241209 | 170400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20241209 | 170300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20241209 | 170200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20241209 | 170100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20241209 | 170000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20241209 | 165900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20241209 | 165800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 123 | 20241209 | 165700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20241209 | 165600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20241209 | 165500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20241209 | 165400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20241209 | 165300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20241209 | 165200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20241209 | 165100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20241209 | 165000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20241209 | 164900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20241209 | 164800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20241209 | 164700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20241209 | 164600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20241209 | 164500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20241209 | 164400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20241209 | 164300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20241209 | 164200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20241209 | 164100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20241209 | 164000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20241209 | 163900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20241209 | 163800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20241209 | 163700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20241209 | 163600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20241209 | 163500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20241209 | 163400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20241209 | 163300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20241209 | 163200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20241209 | 163100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20241209 | 163000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20241209 | 162900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20241209 | 162800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 153 | 20241209 | 162700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20241209 | 162600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20241209 | 162500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20241209 | 162400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20241209 | 162300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20241209 | 162200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20241209 | 162100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20241209 | 162000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20241209 | 161900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20241209 | 161800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20241209 | 161700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20241209 | 161600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20241209 | 161500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20241209 | 161400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20241209 | 161300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20241209 | 161200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20241209 | 161100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20241209 | 161000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20241209 | 160900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20241209 | 160800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20241209 | 160700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20241209 | 160600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20241209 | 160500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20241209 | 160400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20241209 | 160300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20241209 | 160200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20241209 | 160100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20241209 | 160000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20241209 | 155900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20241209 | 155800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 183 | 20241209 | 155700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20241209 | 155600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20241209 | 155500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20241209 | 155400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20241209 | 155300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20241209 | 155200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20241209 | 155100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20241209 | 155000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20241209 | 154900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20241209 | 154800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20241209 | 154700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20241209 | 154600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20241209 | 154500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20241209 | 154400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20241209 | 154300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20241209 | 154200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20241209 | 154100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20241209 | 154000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20241209 | 153900 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20241209 | 153800 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20241209 | 153700 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20241209 | 153600 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20241209 | 153500 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20241209 | 153400 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20241209 | 153300 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20241209 | 153200 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 209 | 20241209 | 153100 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 210 | 20241209 | 153000 | 67720983000 | 243000 | 243000 | 243000 | 243000 | 23357 |
| 211 | 20241209 | 152900 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 212 | 20241209 | 152800 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 213 | 20241209 | 152700 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 214 | 20241209 | 152600 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 215 | 20241209 | 152500 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 216 | 20241209 | 152400 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 217 | 20241209 | 152300 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 218 | 20241209 | 152200 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 219 | 20241209 | 152100 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 220 | 20241209 | 152000 | 62045232000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 221 | 20241209 | 151900 | 62045232000 | 242500 | 243000 | 243000 | 242500 | 336 |
| 222 | 20241209 | 151800 | 61963651500 | 243000 | 242000 | 243000 | 242000 | 579 |
| 223 | 20241209 | 151700 | 61823235500 | 242500 | 242500 | 242500 | 242000 | 436 |
| 224 | 20241209 | 151600 | 61717708000 | 242500 | 243000 | 243500 | 241500 | 3014 |
| 225 | 20241209 | 151500 | 60986472000 | 243000 | 243000 | 243000 | 242500 | 1268 |
| 226 | 20241209 | 151400 | 60678420500 | 242500 | 242000 | 243000 | 242000 | 278 |
| 227 | 20241209 | 151300 | 60610979000 | 242000 | 242500 | 242500 | 242000 | 309 |
| 228 | 20241209 | 151200 | 60536069500 | 242500 | 242500 | 242500 | 242000 | 315 |
| 229 | 20241209 | 151100 | 60459730500 | 242500 | 242500 | 243000 | 242000 | 990 |
| 230 | 20241209 | 151000 | 60219662000 | 243000 | 242000 | 243000 | 242000 | 400 |
| 231 | 20241209 | 150900 | 60122673500 | 242000 | 243000 | 243000 | 242000 | 1734 |
| 232 | 20241209 | 150800 | 59702170000 | 243000 | 243000 | 243000 | 242500 | 239 |
| 233 | 20241209 | 150700 | 59644125000 | 243000 | 243000 | 243500 | 242500 | 1666 |
| 234 | 20241209 | 150600 | 59239242000 | 243000 | 242500 | 243500 | 242500 | 479 |
| 235 | 20241209 | 150500 | 59122859500 | 243000 | 243000 | 243000 | 242500 | 986 |
| 236 | 20241209 | 150400 | 58883342000 | 243000 | 243000 | 243500 | 242500 | 1780 |
| 237 | 20241209 | 150300 | 58450710500 | 243000 | 243000 | 243500 | 243000 | 494 |
| 238 | 20241209 | 150200 | 58330450500 | 243000 | 242500 | 243500 | 242500 | 720 |
| 239 | 20241209 | 150100 | 58155333000 | 242500 | 243000 | 243500 | 242500 | 1068 |
| 240 | 20241209 | 150000 | 57895788500 | 243000 | 242500 | 243000 | 242500 | 789 |
| 241 | 20241209 | 145900 | 57704107000 | 243000 | 242500 | 243000 | 242500 | 703 |
| 242 | 20241209 | 145800 | 57533376000 | 243000 | 242000 | 243000 | 242000 | 1235 |
| 243 | 20241209 | 145700 | 57233787500 | 242500 | 242000 | 242500 | 242000 | 1065 |
| 244 | 20241209 | 145600 | 56975623000 | 242000 | 242500 | 242500 | 242000 | 440 |
| 245 | 20241209 | 145500 | 56869013500 | 242500 | 242000 | 242500 | 242000 | 476 |
| 246 | 20241209 | 145400 | 56753681500 | 242000 | 242000 | 242500 | 242000 | 486 |
| 247 | 20241209 | 145300 | 56635937500 | 242000 | 242500 | 242500 | 242000 | 667 |
| 248 | 20241209 | 145200 | 56474389000 | 242000 | 242000 | 242500 | 242000 | 407 |
| 249 | 20241209 | 145100 | 56375760500 | 242000 | 242000 | 242500 | 242000 | 348 |
| 250 | 20241209 | 145000 | 56291434000 | 242500 | 241500 | 242500 | 241500 | 555 |
| 251 | 20241209 | 144900 | 56157089500 | 242000 | 242000 | 242500 | 241500 | 1612 |
| 252 | 20241209 | 144800 | 55767064500 | 242500 | 242500 | 242500 | 242000 | 1496 |
| 253 | 20241209 | 144700 | 55404896500 | 242000 | 242500 | 242500 | 242000 | 305 |
| 254 | 20241209 | 144600 | 55330996000 | 242000 | 242500 | 242500 | 242000 | 418 |
| 255 | 20241209 | 144500 | 55229715500 | 242500 | 242500 | 242500 | 242000 | 273 |
| 256 | 20241209 | 144400 | 55163576500 | 242000 | 242000 | 242500 | 242000 | 487 |
| 257 | 20241209 | 144300 | 55045549500 | 242500 | 242000 | 243000 | 242000 | 971 |
| 258 | 20241209 | 144200 | 54810177000 | 242500 | 242000 | 242500 | 242000 | 334 |
| 259 | 20241209 | 144100 | 54729268000 | 242000 | 242000 | 242500 | 242000 | 300 |
| 260 | 20241209 | 144000 | 54656605000 | 242500 | 242000 | 242500 | 242000 | 541 |
| 261 | 20241209 | 143900 | 54525457000 | 242000 | 242000 | 242500 | 241500 | 1220 |
| 262 | 20241209 | 143800 | 54230154000 | 242000 | 242000 | 242000 | 241500 | 215 |
| 263 | 20241209 | 143700 | 54178160500 | 241500 | 241500 | 242500 | 241500 | 644 |
| 264 | 20241209 | 143600 | 54022353000 | 242500 | 242000 | 242500 | 241500 | 375 |
| 265 | 20241209 | 143500 | 53931635500 | 242500 | 242500 | 242500 | 241500 | 429 |
| 266 | 20241209 | 143400 | 53827852500 | 242000 | 241500 | 242500 | 241500 | 914 |
| 267 | 20241209 | 143300 | 53606677000 | 242000 | 241500 | 242000 | 241500 | 256 |
| 268 | 20241209 | 143200 | 53544773500 | 241500 | 241500 | 242000 | 241500 | 349 |
| 269 | 20241209 | 143100 | 53460360500 | 242000 | 243000 | 243000 | 241500 | 3253 |
| 270 | 20241209 | 143000 | 52672088500 | 242500 | 243000 | 243500 | 242500 | 1535 |
| 271 | 20241209 | 142900 | 52299074000 | 243500 | 243500 | 243500 | 242500 | 517 |
| 272 | 20241209 | 142800 | 52173490500 | 243000 | 243000 | 243500 | 242500 | 841 |
| 273 | 20241209 | 142700 | 51969187000 | 243000 | 242500 | 243000 | 242500 | 1538 |
| 274 | 20241209 | 142600 | 51595467000 | 243000 | 243000 | 243000 | 242500 | 332 |
| 275 | 20241209 | 142500 | 51514825000 | 243000 | 243000 | 243000 | 242500 | 358 |
| 276 | 20241209 | 142400 | 51427883500 | 243000 | 243000 | 243000 | 242500 | 289 |
| 277 | 20241209 | 142300 | 51357679000 | 242500 | 242500 | 243000 | 242500 | 204 |
| 278 | 20241209 | 142200 | 51308127000 | 243000 | 243000 | 243500 | 242500 | 2070 |
| 279 | 20241209 | 142100 | 50805062000 | 243500 | 243500 | 243500 | 243000 | 1066 |
| 280 | 20241209 | 142000 | 50545517500 | 243500 | 243500 | 244000 | 243000 | 526 |
| 281 | 20241209 | 141900 | 50417426500 | 243500 | 243500 | 243500 | 243000 | 894 |
| 282 | 20241209 | 141800 | 50199772500 | 243500 | 243000 | 243500 | 242500 | 287 |
| 283 | 20241209 | 141700 | 50129995500 | 243000 | 243000 | 243000 | 242500 | 660 |
| 284 | 20241209 | 141600 | 49969628000 | 242500 | 243000 | 243000 | 242500 | 241 |
| 285 | 20241209 | 141500 | 49911097500 | 243000 | 243500 | 243500 | 242500 | 3163 |
| 286 | 20241209 | 141400 | 49142364000 | 243000 | 243500 | 243500 | 243000 | 522 |
| 287 | 20241209 | 141300 | 49015310500 | 243000 | 243500 | 243500 | 243000 | 274 |
| 288 | 20241209 | 141200 | 48948648000 | 243500 | 243500 | 243500 | 243000 | 420 |
| 289 | 20241209 | 141100 | 48846402000 | 243500 | 243500 | 243500 | 243000 | 423 |
| 290 | 20241209 | 141000 | 48743440500 | 243500 | 243000 | 243500 | 242500 | 2142 |
| 291 | 20241209 | 140900 | 48222900000 | 242500 | 242500 | 243000 | 242500 | 297 |
| 292 | 20241209 | 140800 | 48150756500 | 243000 | 243000 | 243000 | 242500 | 679 |
| 293 | 20241209 | 140700 | 47985808500 | 242500 | 243000 | 243000 | 242500 | 521 |
| 294 | 20241209 | 140600 | 47859243500 | 242500 | 242500 | 243000 | 242500 | 288 |
| 295 | 20241209 | 140500 | 47789279500 | 243000 | 243000 | 243000 | 242500 | 393 |
| 296 | 20241209 | 140400 | 47693798500 | 242500 | 243000 | 243000 | 242500 | 489 |
| 297 | 20241209 | 140300 | 47575015000 | 242500 | 243000 | 243000 | 242500 | 365 |
| 298 | 20241209 | 140200 | 47486357500 | 243000 | 242500 | 243000 | 242500 | 441 |
| 299 | 20241209 | 140100 | 47379259000 | 242500 | 242500 | 243000 | 242000 | 1340 |
| 300 | 20241209 | 140000 | 47054316500 | 242500 | 242000 | 242500 | 242000 | 389 |
| 301 | 20241209 | 135900 | 46960010000 | 242000 | 242000 | 242500 | 242000 | 340 |
| 302 | 20241209 | 135800 | 46877583000 | 242500 | 242500 | 242500 | 242000 | 642 |
| 303 | 20241209 | 135700 | 46722098500 | 242500 | 242500 | 242500 | 242000 | 385 |
| 304 | 20241209 | 135600 | 46628756000 | 242000 | 242000 | 242500 | 242000 | 332 |
| 305 | 20241209 | 135500 | 46548298500 | 242500 | 242500 | 243000 | 242000 | 3616 |
| 306 | 20241209 | 135400 | 45671168000 | 242500 | 242500 | 243000 | 242000 | 1047 |
| 307 | 20241209 | 135300 | 45417152500 | 242500 | 242500 | 242500 | 242000 | 682 |
| 308 | 20241209 | 135200 | 45251810000 | 242500 | 242000 | 242500 | 242000 | 523 |
| 309 | 20241209 | 135100 | 45125003500 | 242500 | 242500 | 242500 | 242000 | 1361 |
| 310 | 20241209 | 135000 | 44795008500 | 242000 | 242500 | 242500 | 242000 | 377 |
| 311 | 20241209 | 134900 | 44703606500 | 242500 | 242500 | 242500 | 242000 | 507 |
| 312 | 20241209 | 134800 | 44580705500 | 242500 | 242500 | 242500 | 242000 | 718 |
| 313 | 20241209 | 134700 | 44406633000 | 242500 | 242500 | 242500 | 242000 | 458 |
| 314 | 20241209 | 134600 | 44295599500 | 242500 | 242500 | 242500 | 242000 | 315 |
| 315 | 20241209 | 134500 | 44219229500 | 242500 | 242000 | 242500 | 242000 | 438 |
| 316 | 20241209 | 134400 | 44113053000 | 242000 | 242000 | 242000 | 241500 | 623 |
| 317 | 20241209 | 134300 | 43962319000 | 242000 | 242000 | 242000 | 241500 | 780 |
| 318 | 20241209 | 134200 | 43773608500 | 242000 | 242000 | 242000 | 241500 | 449 |
| 319 | 20241209 | 134100 | 43664983000 | 242000 | 241500 | 242000 | 241500 | 388 |
| 320 | 20241209 | 134000 | 43571126000 | 242000 | 242000 | 242000 | 241500 | 460 |
| 321 | 20241209 | 133900 | 43459840500 | 242000 | 242000 | 242000 | 241500 | 270 |
| 322 | 20241209 | 133800 | 43394530500 | 242000 | 242000 | 242000 | 241500 | 778 |
| 323 | 20241209 | 133700 | 43206260000 | 241500 | 242000 | 242000 | 241500 | 364 |
| 324 | 20241209 | 133600 | 43118217000 | 241500 | 242000 | 242000 | 241500 | 514 |
| 325 | 20241209 | 133500 | 42993861500 | 241500 | 242000 | 242000 | 241500 | 376 |
| 326 | 20241209 | 133400 | 42902906000 | 242000 | 242000 | 242000 | 241500 | 325 |
| 327 | 20241209 | 133300 | 42824292500 | 241500 | 241500 | 242000 | 241500 | 397 |
| 328 | 20241209 | 133200 | 42728255000 | 242000 | 241500 | 242000 | 241500 | 330 |
| 329 | 20241209 | 133100 | 42648434000 | 241500 | 242000 | 242000 | 241500 | 262 |
| 330 | 20241209 | 133000 | 42585046000 | 242000 | 242000 | 242000 | 241500 | 344 |
| 331 | 20241209 | 132900 | 42501826000 | 241500 | 241000 | 242000 | 241000 | 1343 |
| 332 | 20241209 | 132800 | 42177488000 | 241500 | 241000 | 241500 | 241000 | 287 |
| 333 | 20241209 | 132700 | 42108209000 | 241000 | 241000 | 241500 | 241000 | 254 |
| 334 | 20241209 | 132600 | 42046897500 | 241000 | 241500 | 241500 | 241000 | 329 |
| 335 | 20241209 | 132500 | 41967466000 | 241000 | 241500 | 241500 | 241000 | 260 |
| 336 | 20241209 | 132400 | 41904734000 | 241500 | 241500 | 242000 | 241000 | 981 |
| 337 | 20241209 | 132300 | 41667926500 | 241500 | 241000 | 242000 | 241000 | 2103 |
| 338 | 20241209 | 132200 | 41160013500 | 241500 | 241500 | 241500 | 241000 | 291 |
| 339 | 20241209 | 132100 | 41089741000 | 241500 | 241000 | 241500 | 241000 | 622 |
| 340 | 20241209 | 132000 | 40939548000 | 241000 | 241500 | 241500 | 241000 | 316 |
| 341 | 20241209 | 131900 | 40863301500 | 241000 | 241500 | 241500 | 241000 | 487 |
| 342 | 20241209 | 131800 | 40745740000 | 241500 | 241500 | 241500 | 241000 | 243 |
| 343 | 20241209 | 131700 | 40687083000 | 241500 | 241500 | 241500 | 241000 | 176 |
| 344 | 20241209 | 131600 | 40644622500 | 241500 | 241500 | 241500 | 241000 | 202 |
| 345 | 20241209 | 131500 | 40595887000 | 241000 | 241500 | 241500 | 241000 | 290 |
| 346 | 20241209 | 131400 | 40525896000 | 241500 | 241000 | 241500 | 240500 | 462 |
| 347 | 20241209 | 131300 | 40414542000 | 241000 | 241000 | 241000 | 240500 | 316 |
| 348 | 20241209 | 131200 | 40338393000 | 241000 | 240500 | 241000 | 240500 | 340 |
| 349 | 20241209 | 131100 | 40256477500 | 240500 | 241000 | 241000 | 240500 | 320 |
| 350 | 20241209 | 131000 | 40179392500 | 241000 | 241000 | 241000 | 240500 | 251 |
| 351 | 20241209 | 130900 | 40118918500 | 241000 | 240500 | 241000 | 240500 | 187 |
| 352 | 20241209 | 130800 | 40073886000 | 240500 | 241000 | 241500 | 240500 | 2579 |
| 353 | 20241209 | 130700 | 39452721500 | 241000 | 240500 | 241500 | 240500 | 1000 |
| 354 | 20241209 | 130600 | 39211712000 | 240500 | 241000 | 241000 | 240500 | 689 |
| 355 | 20241209 | 130500 | 39045723000 | 240500 | 241000 | 241000 | 240500 | 406 |
| 356 | 20241209 | 130400 | 38947913500 | 241000 | 241000 | 241000 | 240500 | 453 |
| 357 | 20241209 | 130300 | 38838768500 | 240500 | 241000 | 241000 | 240500 | 546 |
| 358 | 20241209 | 130200 | 38707202500 | 240500 | 241000 | 241000 | 240500 | 130 |
| 359 | 20241209 | 130100 | 38675912500 | 241000 | 241000 | 241000 | 240500 | 190 |
| 360 | 20241209 | 130000 | 38630152500 | 241000 | 241000 | 241000 | 240500 | 238 |
| 361 | 20241209 | 125900 | 38572811500 | 241000 | 241000 | 241000 | 240500 | 291 |
| 362 | 20241209 | 125800 | 38502772500 | 241000 | 241000 | 241000 | 240500 | 155 |
| 363 | 20241209 | 125700 | 38465454000 | 240500 | 240500 | 241000 | 240500 | 187 |
| 364 | 20241209 | 125600 | 38420422000 | 240500 | 240500 | 241000 | 240500 | 62 |
| 365 | 20241209 | 125500 | 38405498500 | 241000 | 240500 | 241000 | 240500 | 41 |
| 366 | 20241209 | 125400 | 38395626500 | 241000 | 241500 | 241500 | 240500 | 1388 |
| 367 | 20241209 | 125300 | 38061158500 | 241000 | 241000 | 241500 | 240500 | 527 |
| 368 | 20241209 | 125200 | 37934132000 | 240500 | 241000 | 241000 | 240500 | 132 |
| 369 | 20241209 | 125100 | 37902374000 | 241000 | 241000 | 241000 | 240500 | 158 |
| 370 | 20241209 | 125000 | 37864317500 | 240500 | 240500 | 241000 | 240500 | 62 |
| 371 | 20241209 | 124900 | 37849396500 | 240500 | 241000 | 241000 | 240500 | 56 |
| 372 | 20241209 | 124800 | 37835918000 | 241000 | 241500 | 241500 | 240500 | 1805 |
| 373 | 20241209 | 124700 | 37401022000 | 241000 | 240500 | 241500 | 240500 | 487 |
| 374 | 20241209 | 124600 | 37283603000 | 240500 | 240500 | 241000 | 240500 | 472 |
| 375 | 20241209 | 124500 | 37169984000 | 241000 | 241000 | 241000 | 240500 | 137 |
| 376 | 20241209 | 124400 | 37136973000 | 241000 | 241000 | 241000 | 240500 | 98 |
| 377 | 20241209 | 124300 | 37113364000 | 241000 | 241000 | 241000 | 240500 | 247 |
| 378 | 20241209 | 124200 | 37053887000 | 240500 | 240500 | 241000 | 240500 | 242 |
| 379 | 20241209 | 124100 | 36995625000 | 240500 | 241000 | 241000 | 240500 | 104 |
| 380 | 20241209 | 124000 | 36970572000 | 241000 | 241000 | 241000 | 240500 | 276 |
| 381 | 20241209 | 123900 | 36904160000 | 240500 | 241000 | 241000 | 240500 | 76 |
| 382 | 20241209 | 123800 | 36885872500 | 241000 | 241000 | 241500 | 240500 | 1517 |
| 383 | 20241209 | 123700 | 36520286000 | 241000 | 241500 | 241500 | 241000 | 149 |
| 384 | 20241209 | 123600 | 36484313000 | 241000 | 241000 | 241500 | 241000 | 136 |
| 385 | 20241209 | 123500 | 36451508500 | 241000 | 241000 | 241500 | 241000 | 109 |
| 386 | 20241209 | 123400 | 36425206500 | 241000 | 241500 | 241500 | 241000 | 59 |
| 387 | 20241209 | 123300 | 36410981500 | 241500 | 241000 | 241500 | 241000 | 47 |
| 388 | 20241209 | 123200 | 36399644500 | 241000 | 241000 | 241500 | 241000 | 65 |
| 389 | 20241209 | 123100 | 36383962000 | 241500 | 241500 | 241500 | 241000 | 53 |
| 390 | 20241209 | 123000 | 36371179000 | 241500 | 241500 | 241500 | 241000 | 97 |
| 391 | 20241209 | 122900 | 36347767000 | 241000 | 241000 | 241500 | 240500 | 147 |
| 392 | 20241209 | 122800 | 36312340500 | 241000 | 241000 | 241000 | 240500 | 548 |
| 393 | 20241209 | 122700 | 36180311000 | 241500 | 241500 | 241500 | 241000 | 1056 |
| 394 | 20241209 | 122600 | 35925800000 | 241500 | 241000 | 241500 | 241000 | 26 |
| 395 | 20241209 | 122500 | 35919522000 | 241000 | 241000 | 241000 | 240500 | 375 |
| 396 | 20241209 | 122400 | 35829169500 | 240500 | 240500 | 241000 | 240500 | 61 |
| 397 | 20241209 | 122300 | 35814488000 | 241000 | 240500 | 241000 | 240500 | 38 |
| 398 | 20241209 | 122200 | 35805332500 | 241000 | 240500 | 241500 | 240000 | 589 |
| 399 | 20241209 | 122100 | 35663589500 | 240000 | 241500 | 241500 | 240000 | 2652 |
| 400 | 20241209 | 122000 | 35024744500 | 241000 | 241500 | 241500 | 241000 | 211 |
| 401 | 20241209 | 121900 | 34973818000 | 241000 | 241000 | 241500 | 241000 | 350 |
| 402 | 20241209 | 121800 | 34889382500 | 241000 | 241500 | 241500 | 241000 | 227 |
| 403 | 20241209 | 121700 | 34834599000 | 241500 | 241500 | 241500 | 241000 | 322 |
| 404 | 20241209 | 121600 | 34756843500 | 241500 | 241500 | 241500 | 241000 | 67 |
| 405 | 20241209 | 121500 | 34740670500 | 241000 | 241500 | 241500 | 241000 | 252 |
| 406 | 20241209 | 121400 | 34679836500 | 241500 | 241500 | 241500 | 241000 | 182 |
| 407 | 20241209 | 121300 | 34635890500 | 241000 | 241500 | 241500 | 241000 | 43 |
| 408 | 20241209 | 121200 | 34625507000 | 241000 | 240500 | 241500 | 240000 | 2629 |
| 409 | 20241209 | 121100 | 33992817500 | 240500 | 240500 | 240500 | 240000 | 128 |
| 410 | 20241209 | 121000 | 33962060000 | 240500 | 240500 | 240500 | 240000 | 158 |
| 411 | 20241209 | 120900 | 33924081000 | 240500 | 240500 | 240500 | 240000 | 326 |
| 412 | 20241209 | 120800 | 33845681500 | 240000 | 240500 | 240500 | 240000 | 73 |
| 413 | 20241209 | 120700 | 33828134500 | 240000 | 240500 | 240500 | 240000 | 181 |
| 414 | 20241209 | 120600 | 33784679000 | 240500 | 240500 | 240500 | 240000 | 312 |
| 415 | 20241209 | 120500 | 33709757500 | 240500 | 240500 | 240500 | 240000 | 261 |
| 416 | 20241209 | 120400 | 33647062000 | 240500 | 240500 | 240500 | 240000 | 196 |
| 417 | 20241209 | 120300 | 33599991500 | 240000 | 240000 | 240500 | 240000 | 399 |
| 418 | 20241209 | 120200 | 33504141000 | 240000 | 240000 | 240500 | 240000 | 81 |
| 419 | 20241209 | 120100 | 33484695000 | 240500 | 240500 | 240500 | 240000 | 346 |
| 420 | 20241209 | 120000 | 33401488000 | 240000 | 240000 | 240500 | 240000 | 252 |
| 421 | 20241209 | 115900 | 33340907000 | 240000 | 240000 | 240500 | 240000 | 102 |
| 422 | 20241209 | 115800 | 33316407000 | 240500 | 240500 | 240500 | 240000 | 115 |
| 423 | 20241209 | 115700 | 33288772000 | 240000 | 240000 | 240500 | 240000 | 131 |
| 424 | 20241209 | 115600 | 33257311500 | 240000 | 240500 | 240500 | 240000 | 106 |
| 425 | 20241209 | 115500 | 33231845000 | 240000 | 240000 | 240500 | 240000 | 86 |
| 426 | 20241209 | 115400 | 33211191500 | 240000 | 240000 | 240500 | 240000 | 80 |
| 427 | 20241209 | 115300 | 33191983000 | 240000 | 240500 | 240500 | 240000 | 2297 |
| 428 | 20241209 | 115200 | 32639722000 | 240500 | 240500 | 241000 | 240500 | 215 |
| 429 | 20241209 | 115100 | 32587954500 | 241000 | 240000 | 241000 | 240000 | 414 |
| 430 | 20241209 | 115000 | 32488321500 | 240500 | 240000 | 240500 | 240000 | 292 |
| 431 | 20241209 | 114900 | 32418112500 | 240000 | 240500 | 240500 | 240000 | 142 |
| 432 | 20241209 | 114800 | 32384003500 | 240000 | 240000 | 240500 | 240000 | 764 |
| 433 | 20241209 | 114700 | 32200326000 | 240500 | 240500 | 240500 | 240000 | 338 |
| 434 | 20241209 | 114600 | 32119065500 | 240000 | 240000 | 240500 | 240000 | 148 |
| 435 | 20241209 | 114500 | 32083512500 | 240500 | 240500 | 240500 | 240000 | 449 |
| 436 | 20241209 | 114400 | 31975549500 | 240500 | 240500 | 240500 | 240000 | 246 |
| 437 | 20241209 | 114300 | 31916431000 | 240000 | 240500 | 240500 | 240000 | 146 |
| 438 | 20241209 | 114200 | 31881372000 | 240000 | 240000 | 240500 | 240000 | 201 |
| 439 | 20241209 | 114100 | 31833105000 | 240000 | 240500 | 240500 | 240000 | 323 |
| 440 | 20241209 | 114000 | 31755475000 | 240500 | 240000 | 240500 | 240000 | 129 |
| 441 | 20241209 | 113900 | 31724474000 | 240000 | 240500 | 241000 | 240000 | 493 |
| 442 | 20241209 | 113800 | 31605927000 | 240500 | 240000 | 241000 | 240000 | 147 |
| 443 | 20241209 | 113700 | 31570577500 | 240000 | 241000 | 241000 | 240000 | 584 |
| 444 | 20241209 | 113600 | 31430137000 | 241000 | 241000 | 241000 | 240500 | 62 |
| 445 | 20241209 | 113500 | 31415208000 | 240500 | 240000 | 240500 | 240000 | 568 |
| 446 | 20241209 | 113400 | 31278708000 | 240000 | 241000 | 241000 | 240000 | 839 |
| 447 | 20241209 | 113300 | 31077014500 | 240500 | 241500 | 241500 | 240500 | 2593 |
| 448 | 20241209 | 113200 | 30452415500 | 241000 | 241000 | 241500 | 241000 | 422 |
| 449 | 20241209 | 113100 | 30350597000 | 241000 | 241500 | 241500 | 241000 | 107 |
| 450 | 20241209 | 113000 | 30324796000 | 241000 | 241000 | 241500 | 241000 | 151 |
| 451 | 20241209 | 112900 | 30288338500 | 241500 | 241500 | 241500 | 241000 | 330 |
| 452 | 20241209 | 112800 | 30208798500 | 241000 | 241500 | 241500 | 241000 | 236 |
| 453 | 20241209 | 112700 | 30151821500 | 241000 | 241000 | 241500 | 241000 | 157 |
| 454 | 20241209 | 112600 | 30113976500 | 241000 | 241500 | 241500 | 241000 | 80 |
| 455 | 20241209 | 112500 | 30094691000 | 241500 | 241000 | 241500 | 241000 | 76 |
| 456 | 20241209 | 112400 | 30076356000 | 241500 | 241500 | 241500 | 241000 | 298 |
| 457 | 20241209 | 112300 | 30004476000 | 241000 | 242000 | 242000 | 241000 | 2590 |
| 458 | 20241209 | 112200 | 29379016500 | 242000 | 242000 | 242000 | 241500 | 118 |
| 459 | 20241209 | 112100 | 29350478000 | 242000 | 242000 | 242000 | 241500 | 310 |
| 460 | 20241209 | 112000 | 29275478500 | 241500 | 242000 | 242000 | 241500 | 337 |
| 461 | 20241209 | 111900 | 29193942000 | 242000 | 242000 | 242000 | 241500 | 168 |
| 462 | 20241209 | 111800 | 29153327000 | 242000 | 242000 | 242000 | 241500 | 272 |
| 463 | 20241209 | 111700 | 29087513000 | 241500 | 241500 | 242000 | 241000 | 519 |
| 464 | 20241209 | 111600 | 28962081000 | 241500 | 241500 | 241500 | 241000 | 289 |
| 465 | 20241209 | 111500 | 28892315000 | 241500 | 241000 | 241500 | 241000 | 323 |
| 466 | 20241209 | 111400 | 28814320000 | 241000 | 241500 | 241500 | 241000 | 440 |
| 467 | 20241209 | 111300 | 28708192500 | 241500 | 241500 | 241500 | 241000 | 892 |
| 468 | 20241209 | 111200 | 28493123500 | 241000 | 241500 | 241500 | 241000 | 221 |
| 469 | 20241209 | 111100 | 28439849000 | 241000 | 241000 | 241500 | 241000 | 128 |
| 470 | 20241209 | 111000 | 28408967500 | 241500 | 241500 | 241500 | 241000 | 96 |
| 471 | 20241209 | 110900 | 28385824500 | 241000 | 241500 | 242000 | 241000 | 1560 |
| 472 | 20241209 | 110800 | 28009096500 | 242000 | 241500 | 242000 | 241500 | 97 |
| 473 | 20241209 | 110700 | 27985632500 | 242000 | 242000 | 242000 | 241500 | 115 |
| 474 | 20241209 | 110600 | 27957856500 | 242000 | 242000 | 242000 | 241500 | 97 |
| 475 | 20241209 | 110500 | 27934405500 | 241500 | 242000 | 242000 | 241500 | 534 |
| 476 | 20241209 | 110400 | 27805268000 | 242000 | 242500 | 242500 | 242000 | 790 |
| 477 | 20241209 | 110300 | 27614082000 | 242000 | 242500 | 242500 | 242000 | 1122 |
| 478 | 20241209 | 110200 | 27342545500 | 242000 | 242500 | 242500 | 242000 | 202 |
| 479 | 20241209 | 110100 | 27293598500 | 242000 | 242500 | 242500 | 242000 | 155 |
| 480 | 20241209 | 110000 | 27256051500 | 242500 | 242000 | 242500 | 242000 | 238 |
| 481 | 20241209 | 105900 | 27198385500 | 242500 | 242000 | 242500 | 242000 | 587 |
| 482 | 20241209 | 105800 | 27056218500 | 242000 | 242500 | 242500 | 241500 | 1674 |
| 483 | 20241209 | 105700 | 26651113000 | 242500 | 242000 | 242500 | 242000 | 116 |
| 484 | 20241209 | 105600 | 26623030500 | 242500 | 242500 | 242500 | 242000 | 202 |
| 485 | 20241209 | 105500 | 26574072500 | 242500 | 242500 | 242500 | 242000 | 325 |
| 486 | 20241209 | 105400 | 26495345500 | 242500 | 242000 | 242500 | 242000 | 274 |
| 487 | 20241209 | 105300 | 26428972000 | 242000 | 242500 | 242500 | 242000 | 135 |
| 488 | 20241209 | 105200 | 26396255500 | 242500 | 242500 | 242500 | 242000 | 99 |
| 489 | 20241209 | 105100 | 26372260500 | 242500 | 242000 | 242500 | 242000 | 96 |
| 490 | 20241209 | 105000 | 26348998500 | 242500 | 242500 | 242500 | 242000 | 285 |
| 491 | 20241209 | 104900 | 26279912000 | 242500 | 242500 | 243000 | 242000 | 2608 |
| 492 | 20241209 | 104800 | 25647479000 | 242500 | 242500 | 243000 | 242500 | 397 |
| 493 | 20241209 | 104700 | 25551192000 | 242500 | 243000 | 243000 | 242500 | 295 |
| 494 | 20241209 | 104600 | 25479590500 | 242500 | 242500 | 243000 | 242500 | 158 |
| 495 | 20241209 | 104500 | 25441223000 | 242500 | 243000 | 243000 | 242500 | 186 |
| 496 | 20241209 | 104400 | 25396054000 | 243000 | 242500 | 243000 | 242500 | 99 |
| 497 | 20241209 | 104300 | 25372033000 | 242500 | 242000 | 243000 | 242000 | 1101 |
| 498 | 20241209 | 104200 | 25105066000 | 242500 | 242500 | 242500 | 242000 | 202 |
| 499 | 20241209 | 104100 | 25056120000 | 242000 | 242000 | 242500 | 242000 | 186 |
| 500 | 20241209 | 104000 | 25011093000 | 242500 | 242500 | 242500 | 242000 | 99 |
| 501 | 20241209 | 103900 | 24987121000 | 242500 | 242500 | 242500 | 242000 | 1171 |
| 502 | 20241209 | 103800 | 24703211000 | 242500 | 242500 | 243000 | 242500 | 1371 |
| 503 | 20241209 | 103700 | 24370730000 | 243000 | 242500 | 243000 | 242500 | 381 |
| 504 | 20241209 | 103600 | 24278240500 | 243000 | 242500 | 243000 | 242500 | 180 |
| 505 | 20241209 | 103500 | 24234527500 | 243000 | 242500 | 243000 | 242500 | 310 |
| 506 | 20241209 | 103400 | 24159287500 | 243000 | 243000 | 243000 | 242500 | 56 |
| 507 | 20241209 | 103300 | 24145689000 | 243000 | 243000 | 243000 | 242500 | 294 |
| 508 | 20241209 | 103200 | 24074328000 | 243000 | 242500 | 243000 | 242500 | 308 |
| 509 | 20241209 | 103100 | 23999569500 | 242500 | 243000 | 243000 | 242500 | 117 |
| 510 | 20241209 | 103000 | 23971187000 | 242500 | 242000 | 243000 | 242000 | 319 |
| 511 | 20241209 | 102900 | 23893861500 | 242000 | 242500 | 242500 | 242000 | 79 |
| 512 | 20241209 | 102800 | 23874729000 | 242500 | 242500 | 242500 | 242000 | 96 |
| 513 | 20241209 | 102700 | 23851483500 | 242500 | 243000 | 243000 | 242000 | 3784 |
| 514 | 20241209 | 102600 | 22933856500 | 243000 | 243000 | 243000 | 242500 | 399 |
| 515 | 20241209 | 102500 | 22837061000 | 243000 | 242500 | 243000 | 242500 | 250 |
| 516 | 20241209 | 102400 | 22776335000 | 242500 | 243000 | 243000 | 242500 | 344 |
| 517 | 20241209 | 102300 | 22692764500 | 242500 | 242500 | 243000 | 242500 | 138 |
| 518 | 20241209 | 102200 | 22659283000 | 242500 | 242500 | 242500 | 242000 | 531 |
| 519 | 20241209 | 102100 | 22530527000 | 242000 | 242500 | 242500 | 242000 | 320 |
| 520 | 20241209 | 102000 | 22452968000 | 242500 | 242500 | 242500 | 242000 | 755 |
| 521 | 20241209 | 101900 | 22269931000 | 242500 | 242000 | 242500 | 242000 | 175 |
| 522 | 20241209 | 101800 | 22227508500 | 242000 | 241500 | 242500 | 241500 | 987 |
| 523 | 20241209 | 101700 | 21988637500 | 242000 | 241500 | 242000 | 241500 | 90 |
| 524 | 20241209 | 101600 | 21966870500 | 241500 | 242000 | 242000 | 241500 | 123 |
| 525 | 20241209 | 101500 | 21937147500 | 242000 | 242000 | 242000 | 241500 | 116 |
| 526 | 20241209 | 101400 | 21909112000 | 241500 | 241500 | 242000 | 241500 | 99 |
| 527 | 20241209 | 101300 | 21885175500 | 241500 | 241500 | 242000 | 241500 | 228 |
| 528 | 20241209 | 101200 | 21830061000 | 242000 | 242500 | 242500 | 241500 | 2193 |
| 529 | 20241209 | 101100 | 21299367500 | 242000 | 241500 | 242500 | 241500 | 535 |
| 530 | 20241209 | 101000 | 21169784500 | 242500 | 241500 | 242500 | 241500 | 1587 |
| 531 | 20241209 | 100900 | 20786190000 | 241500 | 241000 | 241500 | 241000 | 101 |
| 532 | 20241209 | 100800 | 20761825000 | 241500 | 241500 | 241500 | 241000 | 111 |
| 533 | 20241209 | 100700 | 20735044000 | 241500 | 241000 | 241500 | 241000 | 99 |
| 534 | 20241209 | 100600 | 20711165500 | 241000 | 240500 | 241000 | 240500 | 527 |
| 535 | 20241209 | 100500 | 20584185500 | 240500 | 240500 | 241000 | 240500 | 1395 |
| 536 | 20241209 | 100400 | 20248661500 | 240500 | 241500 | 241500 | 240500 | 1833 |
| 537 | 20241209 | 100300 | 19806913500 | 241000 | 241000 | 241500 | 241000 | 148 |
| 538 | 20241209 | 100200 | 19771209000 | 241500 | 241500 | 241500 | 241000 | 91 |
| 539 | 20241209 | 100100 | 19749253000 | 241500 | 241500 | 241500 | 241000 | 164 |
| 540 | 20241209 | 100000 | 19709685500 | 241000 | 241500 | 242000 | 241000 | 2156 |
| 541 | 20241209 | 095900 | 19188951000 | 241500 | 242000 | 242000 | 241500 | 337 |
| 542 | 20241209 | 095800 | 19107454500 | 242000 | 242000 | 242000 | 241500 | 329 |
| 543 | 20241209 | 095700 | 19027966000 | 241500 | 241500 | 242000 | 241000 | 475 |
| 544 | 20241209 | 095600 | 18913282000 | 241000 | 241500 | 241500 | 241000 | 555 |
| 545 | 20241209 | 095500 | 18779293500 | 241500 | 241500 | 241500 | 241000 | 167 |
| 546 | 20241209 | 095400 | 18738968500 | 241500 | 241500 | 242000 | 241000 | 774 |
| 547 | 20241209 | 095300 | 18552064000 | 241000 | 242500 | 243000 | 241000 | 6023 |
| 548 | 20241209 | 095200 | 17093055500 | 243000 | 243000 | 243000 | 242500 | 278 |
| 549 | 20241209 | 095100 | 17025603500 | 243000 | 243000 | 243000 | 242500 | 250 |
| 550 | 20241209 | 095000 | 16964892000 | 243000 | 242500 | 243000 | 242500 | 286 |
| 551 | 20241209 | 094900 | 16895416000 | 243000 | 242500 | 243000 | 242500 | 3184 |
| 552 | 20241209 | 094800 | 16123159500 | 242500 | 242500 | 242500 | 242000 | 247 |
| 553 | 20241209 | 094700 | 16063311500 | 242000 | 242000 | 242500 | 242000 | 292 |
| 554 | 20241209 | 094600 | 15992553000 | 242500 | 242000 | 242500 | 242000 | 148 |
| 555 | 20241209 | 094500 | 15956708000 | 242000 | 242500 | 242500 | 242000 | 189 |
| 556 | 20241209 | 094400 | 15910909500 | 242000 | 242500 | 242500 | 242000 | 256 |
| 557 | 20241209 | 094300 | 15848864000 | 242000 | 242000 | 242500 | 242000 | 823 |
| 558 | 20241209 | 094200 | 15649612500 | 242000 | 242000 | 242500 | 241500 | 675 |
| 559 | 20241209 | 094100 | 15486259500 | 242000 | 241500 | 242000 | 241500 | 280 |
| 560 | 20241209 | 094000 | 15418554500 | 242000 | 242000 | 242000 | 241500 | 1025 |
| 561 | 20241209 | 093900 | 15170530500 | 241500 | 241500 | 242000 | 241500 | 195 |
| 562 | 20241209 | 093800 | 15123421000 | 242000 | 241500 | 242000 | 241500 | 521 |
| 563 | 20241209 | 093700 | 14997587000 | 241500 | 242000 | 242000 | 241500 | 419 |
| 564 | 20241209 | 093600 | 14896364500 | 242000 | 242500 | 242500 | 241500 | 3361 |
| 565 | 20241209 | 093500 | 14083075000 | 242000 | 242000 | 242500 | 242000 | 328 |
| 566 | 20241209 | 093400 | 14003623500 | 242000 | 242000 | 242500 | 241500 | 3364 |
| 567 | 20241209 | 093300 | 13189245500 | 241500 | 242000 | 242000 | 241500 | 184 |
| 568 | 20241209 | 093200 | 13144783500 | 242000 | 241000 | 242000 | 241000 | 2443 |
| 569 | 20241209 | 093100 | 12554849000 | 241000 | 241500 | 241500 | 241000 | 133 |
| 570 | 20241209 | 093000 | 12522763500 | 241000 | 241500 | 241500 | 241000 | 159 |
| 571 | 20241209 | 092900 | 12484429500 | 241000 | 241000 | 241500 | 240500 | 875 |
| 572 | 20241209 | 092800 | 12273542000 | 241000 | 240500 | 241000 | 240500 | 274 |
| 573 | 20241209 | 092700 | 12207607000 | 240500 | 240000 | 241000 | 240000 | 1167 |
| 574 | 20241209 | 092600 | 11926962500 | 240000 | 241000 | 241000 | 240000 | 881 |
| 575 | 20241209 | 092500 | 11715096500 | 241000 | 241000 | 241500 | 240500 | 974 |
| 576 | 20241209 | 092400 | 11480198000 | 241000 | 241000 | 241500 | 241000 | 1696 |
| 577 | 20241209 | 092300 | 11071396000 | 241000 | 242000 | 242000 | 241000 | 2309 |
| 578 | 20241209 | 092200 | 10513653500 | 242000 | 241500 | 242000 | 241500 | 255 |
| 579 | 20241209 | 092100 | 10452070000 | 241500 | 242000 | 242000 | 241500 | 252 |
| 580 | 20241209 | 092000 | 10391203000 | 241500 | 241500 | 242000 | 241500 | 163 |
| 581 | 20241209 | 091900 | 10351781500 | 241500 | 242500 | 242500 | 241500 | 1177 |
| 582 | 20241209 | 091800 | 10067080500 | 242500 | 242000 | 242500 | 241500 | 2112 |
| 583 | 20241209 | 091700 | 9555931000 | 241500 | 241500 | 242000 | 241500 | 388 |
| 584 | 20241209 | 091600 | 9462222500 | 241500 | 241500 | 242000 | 241000 | 4273 |
| 585 | 20241209 | 091500 | 8430770500 | 241500 | 241500 | 242000 | 241500 | 809 |
| 586 | 20241209 | 091400 | 8235245000 | 242000 | 241000 | 242000 | 241000 | 1245 |
| 587 | 20241209 | 091300 | 7934509500 | 241000 | 240500 | 241000 | 240000 | 3176 |
| 588 | 20241209 | 091200 | 7169989500 | 240000 | 240500 | 240500 | 240000 | 1284 |
| 589 | 20241209 | 091100 | 6861664000 | 240500 | 239500 | 240500 | 239500 | 580 |
| 590 | 20241209 | 091000 | 6722472500 | 239500 | 240000 | 240000 | 239500 | 876 |
| 591 | 20241209 | 090900 | 6512273500 | 239500 | 239500 | 240000 | 239500 | 351 |
| 592 | 20241209 | 090800 | 6428196000 | 239500 | 240500 | 240500 | 239500 | 678 |
| 593 | 20241209 | 090700 | 6265501500 | 240500 | 240500 | 241000 | 240500 | 1203 |
| 594 | 20241209 | 090600 | 5976135000 | 240500 | 241000 | 241000 | 240000 | 3401 |
| 595 | 20241209 | 090500 | 5158218000 | 241000 | 239500 | 241500 | 239500 | 3950 |
| 596 | 20241209 | 090400 | 4208500000 | 239500 | 239500 | 240000 | 239500 | 1314 |
| 597 | 20241209 | 090300 | 3893485500 | 239500 | 239000 | 240000 | 238500 | 3532 |
| 598 | 20241209 | 090200 | 3047833000 | 238500 | 237000 | 239000 | 237000 | 1426 |
| 599 | 20241209 | 090100 | 2708021000 | 237000 | 236500 | 238000 | 236000 | 3330 |
| 600 | 20241209 | 090000 | 1918425500 | 237000 | 239000 | 239000 | 235500 | 8045 |