37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 193500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 3 | 20241203 | 193400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 4 | 20241203 | 193300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 5 | 20241203 | 193200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 6 | 20241203 | 193100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 7 | 20241203 | 193000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 8 | 20241203 | 192900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 9 | 20241203 | 192800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 10 | 20241203 | 192700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 11 | 20241203 | 192600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 12 | 20241203 | 192500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 13 | 20241203 | 192400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 14 | 20241203 | 192300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 15 | 20241203 | 192200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 16 | 20241203 | 192100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 17 | 20241203 | 192000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 18 | 20241203 | 191900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 19 | 20241203 | 191800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 20 | 20241203 | 191700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 21 | 20241203 | 191600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 22 | 20241203 | 191500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 23 | 20241203 | 191400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 24 | 20241203 | 191300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 25 | 20241203 | 191200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 26 | 20241203 | 191100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 27 | 20241203 | 191000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 28 | 20241203 | 190900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 29 | 20241203 | 190800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 30 | 20241203 | 190700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 31 | 20241203 | 190600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 32 | 20241203 | 190500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 33 | 20241203 | 190400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 34 | 20241203 | 190300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 35 | 20241203 | 190200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 36 | 20241203 | 190100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 37 | 20241203 | 190000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 38 | 20241203 | 185900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 39 | 20241203 | 185800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 40 | 20241203 | 185700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 41 | 20241203 | 185600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 42 | 20241203 | 185500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 43 | 20241203 | 185400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 44 | 20241203 | 185300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 45 | 20241203 | 185200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 46 | 20241203 | 185100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 47 | 20241203 | 185000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 48 | 20241203 | 184900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 49 | 20241203 | 184800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 50 | 20241203 | 184700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 51 | 20241203 | 184600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 52 | 20241203 | 184500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 53 | 20241203 | 184400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 54 | 20241203 | 184300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 55 | 20241203 | 184200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 56 | 20241203 | 184100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 57 | 20241203 | 184000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 58 | 20241203 | 183900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 59 | 20241203 | 183800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 60 | 20241203 | 183700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 61 | 20241203 | 183600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 62 | 20241203 | 183500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 63 | 20241203 | 183400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 64 | 20241203 | 183300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 65 | 20241203 | 183200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 66 | 20241203 | 183100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 67 | 20241203 | 183000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 68 | 20241203 | 182900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 69 | 20241203 | 182800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 70 | 20241203 | 182700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 71 | 20241203 | 182600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 72 | 20241203 | 182500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 73 | 20241203 | 182400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 74 | 20241203 | 182300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 75 | 20241203 | 182200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 76 | 20241203 | 182100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 77 | 20241203 | 182000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 78 | 20241203 | 181900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 79 | 20241203 | 181800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 80 | 20241203 | 181700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 81 | 20241203 | 181600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 82 | 20241203 | 181500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 83 | 20241203 | 181400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 84 | 20241203 | 181300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 85 | 20241203 | 181200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 86 | 20241203 | 181100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 87 | 20241203 | 181000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 88 | 20241203 | 180900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 89 | 20241203 | 180800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 90 | 20241203 | 180700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 91 | 20241203 | 180600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 92 | 20241203 | 180500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 93 | 20241203 | 180400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 94 | 20241203 | 180300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 95 | 20241203 | 180200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 96 | 20241203 | 180100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 97 | 20241203 | 180000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 98 | 20241203 | 175900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 99 | 20241203 | 175800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 100 | 20241203 | 175700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 101 | 20241203 | 175600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 102 | 20241203 | 175500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 103 | 20241203 | 175400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 104 | 20241203 | 175300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 105 | 20241203 | 175200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 106 | 20241203 | 175100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 107 | 20241203 | 175000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 108 | 20241203 | 174900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 109 | 20241203 | 174800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 110 | 20241203 | 174700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 111 | 20241203 | 174600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 112 | 20241203 | 174500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 113 | 20241203 | 174400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 114 | 20241203 | 174300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 115 | 20241203 | 174200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 116 | 20241203 | 174100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 117 | 20241203 | 174000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 118 | 20241203 | 173900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 119 | 20241203 | 173800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 120 | 20241203 | 173700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 121 | 20241203 | 173600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 122 | 20241203 | 173500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 123 | 20241203 | 173400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 124 | 20241203 | 173300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 125 | 20241203 | 173200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 126 | 20241203 | 173100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 127 | 20241203 | 173000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 128 | 20241203 | 172900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 129 | 20241203 | 172800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 130 | 20241203 | 172700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 131 | 20241203 | 172600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 132 | 20241203 | 172500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 133 | 20241203 | 172400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 134 | 20241203 | 172300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 135 | 20241203 | 172200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 136 | 20241203 | 172100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 137 | 20241203 | 172000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 138 | 20241203 | 171900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 139 | 20241203 | 171800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 140 | 20241203 | 171700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 141 | 20241203 | 171600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 142 | 20241203 | 171500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 143 | 20241203 | 171400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 144 | 20241203 | 171300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 145 | 20241203 | 171200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 146 | 20241203 | 171100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 147 | 20241203 | 171000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 148 | 20241203 | 170900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 149 | 20241203 | 170800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 150 | 20241203 | 170700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 151 | 20241203 | 170600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 152 | 20241203 | 170500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 153 | 20241203 | 170400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 154 | 20241203 | 170300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 155 | 20241203 | 170200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 156 | 20241203 | 170100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 157 | 20241203 | 170000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 158 | 20241203 | 165900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 159 | 20241203 | 165800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 160 | 20241203 | 165700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 161 | 20241203 | 165600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 162 | 20241203 | 165500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 163 | 20241203 | 165400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 164 | 20241203 | 165300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 165 | 20241203 | 165200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 166 | 20241203 | 165100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 167 | 20241203 | 165000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 168 | 20241203 | 164900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 169 | 20241203 | 164800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 170 | 20241203 | 164700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 171 | 20241203 | 164600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 172 | 20241203 | 164500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 173 | 20241203 | 164400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 174 | 20241203 | 164300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 175 | 20241203 | 164200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 176 | 20241203 | 164100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 177 | 20241203 | 164000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 178 | 20241203 | 163900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 179 | 20241203 | 163800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 180 | 20241203 | 163700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 181 | 20241203 | 163600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 182 | 20241203 | 163500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 183 | 20241203 | 163400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 184 | 20241203 | 163300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 185 | 20241203 | 163200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 186 | 20241203 | 163100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 187 | 20241203 | 163000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 188 | 20241203 | 162900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 189 | 20241203 | 162800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 190 | 20241203 | 162700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 191 | 20241203 | 162600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 192 | 20241203 | 162500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 193 | 20241203 | 162400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 194 | 20241203 | 162300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 195 | 20241203 | 162200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 196 | 20241203 | 162100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 197 | 20241203 | 162000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 198 | 20241203 | 161900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 199 | 20241203 | 161800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 200 | 20241203 | 161700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 201 | 20241203 | 161600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 202 | 20241203 | 161500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 203 | 20241203 | 161400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 204 | 20241203 | 161300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 205 | 20241203 | 161200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 206 | 20241203 | 161100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 207 | 20241203 | 161000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 208 | 20241203 | 160900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 209 | 20241203 | 160800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 210 | 20241203 | 160700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 211 | 20241203 | 160600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 212 | 20241203 | 160500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 213 | 20241203 | 160400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 214 | 20241203 | 160300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 215 | 20241203 | 160200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 216 | 20241203 | 160100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 217 | 20241203 | 160000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 218 | 20241203 | 155900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 219 | 20241203 | 155800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 220 | 20241203 | 155700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 221 | 20241203 | 155600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 222 | 20241203 | 155500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 223 | 20241203 | 155400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 224 | 20241203 | 155300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 225 | 20241203 | 155200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 226 | 20241203 | 155100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 227 | 20241203 | 155000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 228 | 20241203 | 154900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 229 | 20241203 | 154800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 230 | 20241203 | 154700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 231 | 20241203 | 154600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 232 | 20241203 | 154500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 233 | 20241203 | 154400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 234 | 20241203 | 154300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 235 | 20241203 | 154200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 236 | 20241203 | 154100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 237 | 20241203 | 154000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 238 | 20241203 | 153900 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 239 | 20241203 | 153800 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 240 | 20241203 | 153700 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 241 | 20241203 | 153600 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 242 | 20241203 | 153500 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 243 | 20241203 | 153400 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 244 | 20241203 | 153300 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 245 | 20241203 | 153200 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 246 | 20241203 | 153100 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 247 | 20241203 | 153000 | 69971930500 | 282500 | 282500 | 282500 | 282500 | 21154 |
| 248 | 20241203 | 152900 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 249 | 20241203 | 152800 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 250 | 20241203 | 152700 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 251 | 20241203 | 152600 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 252 | 20241203 | 152500 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 253 | 20241203 | 152400 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 254 | 20241203 | 152300 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 255 | 20241203 | 152200 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 256 | 20241203 | 152100 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 257 | 20241203 | 152000 | 63995925500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 258 | 20241203 | 151900 | 63995925500 | 283000 | 282500 | 283000 | 282000 | 886 |
| 259 | 20241203 | 151800 | 63745532000 | 282500 | 281500 | 282500 | 281500 | 344 |
| 260 | 20241203 | 151700 | 63648587000 | 281500 | 282000 | 282000 | 281500 | 403 |
| 261 | 20241203 | 151600 | 63535075000 | 281500 | 281500 | 282000 | 281500 | 407 |
| 262 | 20241203 | 151500 | 63420444000 | 281500 | 281500 | 282000 | 281500 | 302 |
| 263 | 20241203 | 151400 | 63335396000 | 281500 | 282000 | 282500 | 281500 | 554 |
| 264 | 20241203 | 151300 | 63179171000 | 282000 | 281000 | 282000 | 281000 | 1968 |
| 265 | 20241203 | 151200 | 62624878000 | 281000 | 281000 | 281500 | 281000 | 4088 |
| 266 | 20241203 | 151100 | 61476099500 | 281000 | 281000 | 281500 | 281000 | 483 |
| 267 | 20241203 | 151000 | 61340352500 | 281000 | 281000 | 281500 | 281000 | 955 |
| 268 | 20241203 | 150900 | 61071782500 | 281000 | 281500 | 282000 | 281000 | 1942 |
| 269 | 20241203 | 150800 | 60525336500 | 281500 | 282000 | 282500 | 281500 | 3612 |
| 270 | 20241203 | 150700 | 59507240000 | 282000 | 282500 | 282500 | 282000 | 521 |
| 271 | 20241203 | 150600 | 59360261000 | 282000 | 282000 | 282500 | 282000 | 600 |
| 272 | 20241203 | 150500 | 59191013000 | 282000 | 282000 | 282500 | 282000 | 543 |
| 273 | 20241203 | 150400 | 59037771500 | 282500 | 282000 | 282500 | 282000 | 354 |
| 274 | 20241203 | 150300 | 58937834000 | 282000 | 282000 | 282500 | 282000 | 337 |
| 275 | 20241203 | 150200 | 58842685000 | 282000 | 282500 | 283000 | 282000 | 2256 |
| 276 | 20241203 | 150100 | 58205405500 | 282500 | 282500 | 283000 | 282500 | 529 |
| 277 | 20241203 | 150000 | 58055908000 | 283000 | 282500 | 283000 | 282500 | 328 |
| 278 | 20241203 | 145900 | 57963140500 | 282500 | 282500 | 283500 | 282500 | 890 |
| 279 | 20241203 | 145800 | 57711342500 | 282500 | 282500 | 283000 | 282500 | 652 |
| 280 | 20241203 | 145700 | 57526922500 | 282500 | 282500 | 283000 | 282500 | 399 |
| 281 | 20241203 | 145600 | 57414103500 | 283000 | 282500 | 283000 | 282500 | 324 |
| 282 | 20241203 | 145500 | 57322491500 | 282500 | 282500 | 283000 | 282500 | 218 |
| 283 | 20241203 | 145400 | 57260882500 | 282500 | 282500 | 283000 | 282500 | 213 |
| 284 | 20241203 | 145300 | 57200693500 | 282500 | 282500 | 283000 | 282500 | 196 |
| 285 | 20241203 | 145200 | 57145300500 | 282500 | 282500 | 283000 | 282500 | 226 |
| 286 | 20241203 | 145100 | 57081426500 | 282500 | 282500 | 283000 | 282500 | 173 |
| 287 | 20241203 | 145000 | 57032546000 | 282500 | 282500 | 283000 | 282500 | 273 |
| 288 | 20241203 | 144900 | 56955367500 | 283000 | 283000 | 283500 | 282500 | 1127 |
| 289 | 20241203 | 144800 | 56636480500 | 283000 | 283000 | 283500 | 282500 | 385 |
| 290 | 20241203 | 144700 | 56527535500 | 283500 | 282500 | 283500 | 282500 | 1119 |
| 291 | 20241203 | 144600 | 56210934500 | 282500 | 282500 | 283000 | 282500 | 443 |
| 292 | 20241203 | 144500 | 56085738000 | 282500 | 282500 | 283000 | 282500 | 287 |
| 293 | 20241203 | 144400 | 56004597500 | 282500 | 282500 | 283000 | 282500 | 246 |
| 294 | 20241203 | 144300 | 55935057000 | 282500 | 282500 | 283000 | 282500 | 277 |
| 295 | 20241203 | 144200 | 55856799000 | 282500 | 282500 | 283000 | 282500 | 160 |
| 296 | 20241203 | 144100 | 55811597000 | 282500 | 282500 | 283000 | 282500 | 252 |
| 297 | 20241203 | 144000 | 55740392000 | 282500 | 282500 | 283000 | 282500 | 312 |
| 298 | 20241203 | 143900 | 55652243500 | 282500 | 282500 | 283000 | 282500 | 194 |
| 299 | 20241203 | 143800 | 55597425500 | 282500 | 282500 | 283000 | 282000 | 454 |
| 300 | 20241203 | 143700 | 55469207000 | 282000 | 282000 | 282500 | 282000 | 463 |
| 301 | 20241203 | 143600 | 55338491000 | 282000 | 282000 | 282500 | 282000 | 332 |
| 302 | 20241203 | 143500 | 55244781500 | 282500 | 282000 | 282500 | 282000 | 745 |
| 303 | 20241203 | 143400 | 55034417500 | 282000 | 282500 | 282500 | 282000 | 1388 |
| 304 | 20241203 | 143300 | 54642403500 | 283000 | 282500 | 283000 | 282500 | 252 |
| 305 | 20241203 | 143200 | 54571186000 | 282500 | 282500 | 283000 | 282500 | 218 |
| 306 | 20241203 | 143100 | 54509569500 | 283000 | 282000 | 283000 | 282000 | 478 |
| 307 | 20241203 | 143000 | 54374597000 | 282000 | 282000 | 282500 | 282000 | 365 |
| 308 | 20241203 | 142900 | 54271582000 | 282000 | 282000 | 282500 | 282000 | 357 |
| 309 | 20241203 | 142800 | 54170829000 | 282500 | 282000 | 282500 | 282000 | 257 |
| 310 | 20241203 | 142700 | 54098288000 | 282000 | 282500 | 282500 | 282000 | 263 |
| 311 | 20241203 | 142600 | 54024082500 | 282500 | 282000 | 282500 | 282000 | 299 |
| 312 | 20241203 | 142500 | 53939695500 | 282000 | 282500 | 282500 | 282000 | 192 |
| 313 | 20241203 | 142400 | 53885513000 | 282000 | 282500 | 282500 | 282000 | 683 |
| 314 | 20241203 | 142300 | 53692665000 | 282500 | 283000 | 283000 | 282500 | 201 |
| 315 | 20241203 | 142200 | 53635876000 | 282500 | 282500 | 283000 | 282500 | 243 |
| 316 | 20241203 | 142100 | 53567215500 | 282500 | 282500 | 283000 | 282500 | 97 |
| 317 | 20241203 | 142000 | 53539808000 | 283000 | 282500 | 283000 | 282000 | 551 |
| 318 | 20241203 | 141900 | 53384163500 | 282500 | 283000 | 283000 | 282500 | 151 |
| 319 | 20241203 | 141800 | 53341497500 | 282500 | 282000 | 282500 | 282000 | 559 |
| 320 | 20241203 | 141700 | 53183632500 | 282500 | 282500 | 282500 | 282000 | 233 |
| 321 | 20241203 | 141600 | 53117878000 | 282000 | 282000 | 282500 | 282000 | 111 |
| 322 | 20241203 | 141500 | 53086575000 | 282000 | 282000 | 282500 | 282000 | 396 |
| 323 | 20241203 | 141400 | 52974809500 | 282500 | 282500 | 282500 | 282000 | 257 |
| 324 | 20241203 | 141300 | 52902251500 | 282500 | 282500 | 283000 | 282500 | 322 |
| 325 | 20241203 | 141200 | 52811282000 | 282500 | 282500 | 283000 | 282500 | 157 |
| 326 | 20241203 | 141100 | 52766914000 | 283000 | 282500 | 283000 | 282500 | 245 |
| 327 | 20241203 | 141000 | 52697684500 | 282500 | 282500 | 283000 | 282500 | 141 |
| 328 | 20241203 | 140900 | 52657836500 | 282500 | 283000 | 283000 | 282500 | 139 |
| 329 | 20241203 | 140800 | 52618555500 | 282500 | 283000 | 283000 | 282500 | 723 |
| 330 | 20241203 | 140700 | 52414271000 | 282500 | 282500 | 283000 | 282000 | 453 |
| 331 | 20241203 | 140600 | 52286266500 | 282000 | 282000 | 282500 | 282000 | 499 |
| 332 | 20241203 | 140500 | 52145352500 | 282000 | 282500 | 282500 | 282000 | 181 |
| 333 | 20241203 | 140400 | 52094267500 | 282000 | 282500 | 282500 | 282000 | 271 |
| 334 | 20241203 | 140300 | 52017775000 | 282500 | 282000 | 282500 | 282000 | 246 |
| 335 | 20241203 | 140200 | 51948360000 | 282000 | 282500 | 282500 | 282000 | 331 |
| 336 | 20241203 | 140100 | 51854924500 | 282000 | 282000 | 282500 | 282000 | 228 |
| 337 | 20241203 | 140000 | 51790600000 | 282500 | 282000 | 282500 | 282000 | 882 |
| 338 | 20241203 | 135900 | 51541496000 | 282000 | 282000 | 282500 | 282000 | 323 |
| 339 | 20241203 | 135800 | 51450382500 | 282000 | 282500 | 282500 | 282000 | 168 |
| 340 | 20241203 | 135700 | 51402982000 | 282500 | 282000 | 282500 | 282000 | 155 |
| 341 | 20241203 | 135600 | 51359256500 | 282500 | 282000 | 282500 | 282000 | 230 |
| 342 | 20241203 | 135500 | 51294371000 | 282000 | 282000 | 282500 | 282000 | 226 |
| 343 | 20241203 | 135400 | 51230618500 | 282000 | 282000 | 282500 | 282000 | 239 |
| 344 | 20241203 | 135300 | 51163205500 | 282000 | 282500 | 282500 | 282000 | 159 |
| 345 | 20241203 | 135200 | 51118360000 | 282500 | 282500 | 283000 | 282000 | 1639 |
| 346 | 20241203 | 135100 | 50655389000 | 282500 | 283000 | 283000 | 282500 | 225 |
| 347 | 20241203 | 135000 | 50591805500 | 283000 | 283000 | 283500 | 282500 | 1457 |
| 348 | 20241203 | 134900 | 50179380000 | 282500 | 283000 | 283500 | 282500 | 463 |
| 349 | 20241203 | 134800 | 50048322000 | 283500 | 283000 | 283500 | 283000 | 151 |
| 350 | 20241203 | 134700 | 50005578000 | 283000 | 282500 | 283000 | 282500 | 732 |
| 351 | 20241203 | 134600 | 49798440000 | 282500 | 283000 | 283000 | 282500 | 245 |
| 352 | 20241203 | 134500 | 49729159000 | 282500 | 283000 | 283000 | 282500 | 481 |
| 353 | 20241203 | 134400 | 49593089000 | 282500 | 282500 | 283000 | 282500 | 184 |
| 354 | 20241203 | 134300 | 49541058000 | 282500 | 282500 | 283000 | 282500 | 108 |
| 355 | 20241203 | 134200 | 49510529000 | 282500 | 282500 | 283000 | 282500 | 133 |
| 356 | 20241203 | 134100 | 49472929500 | 283000 | 283000 | 283000 | 282500 | 100 |
| 357 | 20241203 | 134000 | 49444661000 | 283000 | 282500 | 283000 | 282500 | 119 |
| 358 | 20241203 | 133900 | 49411025500 | 282500 | 282500 | 283000 | 282500 | 419 |
| 359 | 20241203 | 133800 | 49292565000 | 282500 | 282500 | 283000 | 282500 | 101 |
| 360 | 20241203 | 133700 | 49264013500 | 282500 | 282500 | 283000 | 282500 | 310 |
| 361 | 20241203 | 133600 | 49176414000 | 282500 | 282500 | 283000 | 282500 | 209 |
| 362 | 20241203 | 133500 | 49117340000 | 282500 | 283500 | 283500 | 282500 | 1567 |
| 363 | 20241203 | 133400 | 48673877500 | 283000 | 283500 | 283500 | 283000 | 149 |
| 364 | 20241203 | 133300 | 48631690000 | 283500 | 283000 | 283500 | 283000 | 246 |
| 365 | 20241203 | 133200 | 48562038000 | 283000 | 283000 | 283500 | 282500 | 268 |
| 366 | 20241203 | 133100 | 48486190500 | 283000 | 283500 | 283500 | 283000 | 120 |
| 367 | 20241203 | 133000 | 48452213500 | 283000 | 283000 | 283500 | 283000 | 156 |
| 368 | 20241203 | 132900 | 48408055500 | 283000 | 283000 | 283500 | 283000 | 403 |
| 369 | 20241203 | 132800 | 48293995500 | 283000 | 283000 | 283500 | 283000 | 240 |
| 370 | 20241203 | 132700 | 48226024500 | 283000 | 283500 | 284000 | 283000 | 281 |
| 371 | 20241203 | 132600 | 48146381000 | 283500 | 283500 | 284000 | 283500 | 126 |
| 372 | 20241203 | 132500 | 48110648500 | 283500 | 283500 | 284000 | 283500 | 249 |
| 373 | 20241203 | 132400 | 48040039000 | 283500 | 283000 | 284000 | 283000 | 664 |
| 374 | 20241203 | 132300 | 47851757000 | 283500 | 283000 | 283500 | 283000 | 211 |
| 375 | 20241203 | 132200 | 47792014500 | 283000 | 283500 | 283500 | 283000 | 91 |
| 376 | 20241203 | 132100 | 47766246000 | 283000 | 283000 | 283500 | 283000 | 174 |
| 377 | 20241203 | 132000 | 47716992000 | 283000 | 282500 | 283000 | 282500 | 1311 |
| 378 | 20241203 | 131900 | 47346004000 | 282500 | 283000 | 283000 | 282500 | 135 |
| 379 | 20241203 | 131800 | 47307842000 | 282500 | 283000 | 283000 | 282500 | 1513 |
| 380 | 20241203 | 131700 | 46879684500 | 283000 | 283000 | 283500 | 283000 | 238 |
| 381 | 20241203 | 131600 | 46812277000 | 283500 | 283000 | 283500 | 283000 | 102 |
| 382 | 20241203 | 131500 | 46783397000 | 283500 | 283500 | 283500 | 283000 | 108 |
| 383 | 20241203 | 131400 | 46752809000 | 283000 | 283000 | 283500 | 283000 | 140 |
| 384 | 20241203 | 131300 | 46713177000 | 283000 | 283000 | 283500 | 283000 | 170 |
| 385 | 20241203 | 131200 | 46665047000 | 283000 | 283500 | 283500 | 283000 | 244 |
| 386 | 20241203 | 131100 | 46595923000 | 283500 | 283500 | 284000 | 283500 | 221 |
| 387 | 20241203 | 131000 | 46533255000 | 283500 | 284000 | 284000 | 283500 | 79 |
| 388 | 20241203 | 130900 | 46510844500 | 283500 | 283500 | 284000 | 283500 | 137 |
| 389 | 20241203 | 130800 | 46471986000 | 284000 | 283500 | 284000 | 283000 | 275 |
| 390 | 20241203 | 130700 | 46394019000 | 283500 | 283000 | 283500 | 283000 | 364 |
| 391 | 20241203 | 130600 | 46290882000 | 283500 | 283000 | 283500 | 283000 | 147 |
| 392 | 20241203 | 130500 | 46249264500 | 283000 | 283000 | 283500 | 283000 | 189 |
| 393 | 20241203 | 130400 | 46195770000 | 283000 | 283000 | 283500 | 283000 | 171 |
| 394 | 20241203 | 130300 | 46147366000 | 283000 | 283500 | 283500 | 283000 | 153 |
| 395 | 20241203 | 130200 | 46104039000 | 283000 | 283000 | 283500 | 283000 | 121 |
| 396 | 20241203 | 130100 | 46069770500 | 283000 | 283500 | 284000 | 283000 | 397 |
| 397 | 20241203 | 130000 | 45957248500 | 283500 | 284500 | 284500 | 283000 | 1720 |
| 398 | 20241203 | 125900 | 45469179500 | 284000 | 284000 | 284500 | 284000 | 133 |
| 399 | 20241203 | 125800 | 45431382500 | 284000 | 284000 | 284500 | 283500 | 528 |
| 400 | 20241203 | 125700 | 45281392500 | 284000 | 284000 | 284500 | 283500 | 184 |
| 401 | 20241203 | 125600 | 45229132000 | 284000 | 284000 | 284500 | 284000 | 133 |
| 402 | 20241203 | 125500 | 45191344500 | 284000 | 284000 | 284000 | 283500 | 636 |
| 403 | 20241203 | 125400 | 45010722000 | 284000 | 284000 | 284500 | 284000 | 129 |
| 404 | 20241203 | 125300 | 44974073500 | 284000 | 284000 | 284500 | 284000 | 94 |
| 405 | 20241203 | 125200 | 44947367000 | 284000 | 284000 | 284500 | 284000 | 209 |
| 406 | 20241203 | 125100 | 44888004500 | 284000 | 284000 | 284000 | 284000 | 243 |
| 407 | 20241203 | 125000 | 44818992500 | 284000 | 284000 | 284500 | 284000 | 181 |
| 408 | 20241203 | 124900 | 44767571000 | 284000 | 284000 | 284000 | 284000 | 73 |
| 409 | 20241203 | 124800 | 44746839000 | 284000 | 284000 | 284500 | 284000 | 137 |
| 410 | 20241203 | 124700 | 44707921500 | 284500 | 283500 | 284500 | 283500 | 631 |
| 411 | 20241203 | 124600 | 44528698500 | 284000 | 283500 | 284000 | 283500 | 196 |
| 412 | 20241203 | 124500 | 44473079000 | 283500 | 283000 | 284000 | 283000 | 1455 |
| 413 | 20241203 | 124400 | 44060552500 | 283000 | 283000 | 283500 | 283000 | 81 |
| 414 | 20241203 | 124300 | 44037623500 | 283000 | 283000 | 283500 | 283000 | 109 |
| 415 | 20241203 | 124200 | 44006763000 | 283000 | 283000 | 283500 | 283000 | 101 |
| 416 | 20241203 | 124100 | 43978160000 | 283000 | 283000 | 283000 | 283000 | 77 |
| 417 | 20241203 | 124000 | 43956369000 | 283500 | 283000 | 283500 | 283000 | 51 |
| 418 | 20241203 | 123900 | 43941929500 | 283000 | 283000 | 283500 | 283000 | 160 |
| 419 | 20241203 | 123800 | 43896642000 | 283000 | 283000 | 283500 | 283000 | 134 |
| 420 | 20241203 | 123700 | 43858695000 | 283000 | 283000 | 283500 | 283000 | 63 |
| 421 | 20241203 | 123600 | 43840856500 | 283000 | 283500 | 284000 | 283000 | 422 |
| 422 | 20241203 | 123500 | 43721257000 | 284000 | 284000 | 284000 | 283500 | 94 |
| 423 | 20241203 | 123400 | 43694599500 | 284000 | 284000 | 284000 | 283500 | 939 |
| 424 | 20241203 | 123300 | 43428365000 | 283500 | 284000 | 284000 | 283500 | 102 |
| 425 | 20241203 | 123200 | 43399446000 | 283500 | 283500 | 284000 | 283500 | 303 |
| 426 | 20241203 | 123100 | 43313545000 | 283500 | 283500 | 284000 | 283500 | 72 |
| 427 | 20241203 | 123000 | 43293124000 | 283500 | 283500 | 284000 | 283500 | 75 |
| 428 | 20241203 | 122900 | 43271855000 | 283500 | 283500 | 284000 | 283500 | 346 |
| 429 | 20241203 | 122800 | 43173756000 | 283500 | 283500 | 283500 | 283500 | 69 |
| 430 | 20241203 | 122700 | 43154194500 | 283500 | 283500 | 284000 | 283500 | 172 |
| 431 | 20241203 | 122600 | 43105430500 | 283500 | 283500 | 284000 | 283500 | 183 |
| 432 | 20241203 | 122500 | 43053542500 | 283500 | 283500 | 284000 | 283500 | 102 |
| 433 | 20241203 | 122400 | 43024619000 | 283500 | 283500 | 284000 | 283500 | 185 |
| 434 | 20241203 | 122300 | 42972154500 | 284000 | 283500 | 284000 | 283500 | 132 |
| 435 | 20241203 | 122200 | 42934706000 | 283500 | 283500 | 284000 | 283500 | 117 |
| 436 | 20241203 | 122100 | 42901509500 | 284000 | 284000 | 284000 | 283000 | 178 |
| 437 | 20241203 | 122000 | 42851013000 | 283500 | 283500 | 284000 | 283500 | 247 |
| 438 | 20241203 | 121900 | 42780963000 | 283500 | 283500 | 284000 | 283500 | 107 |
| 439 | 20241203 | 121800 | 42750626500 | 283500 | 283500 | 284000 | 283500 | 173 |
| 440 | 20241203 | 121700 | 42701571000 | 283500 | 283500 | 284000 | 283500 | 106 |
| 441 | 20241203 | 121600 | 42671510500 | 283500 | 283500 | 284000 | 283500 | 458 |
| 442 | 20241203 | 121500 | 42541635000 | 283500 | 284000 | 284000 | 283500 | 179 |
| 443 | 20241203 | 121400 | 42490825500 | 284000 | 283500 | 284000 | 283500 | 85 |
| 444 | 20241203 | 121300 | 42466716500 | 284000 | 283500 | 284000 | 283500 | 134 |
| 445 | 20241203 | 121200 | 42428712500 | 284000 | 283500 | 284000 | 283500 | 224 |
| 446 | 20241203 | 121100 | 42365143000 | 283500 | 283500 | 284000 | 283500 | 472 |
| 447 | 20241203 | 121000 | 42231318500 | 284000 | 283500 | 284000 | 283500 | 85 |
| 448 | 20241203 | 120900 | 42207211000 | 283500 | 283500 | 284000 | 283500 | 211 |
| 449 | 20241203 | 120800 | 42147392000 | 283500 | 283500 | 284000 | 283500 | 82 |
| 450 | 20241203 | 120700 | 42124143000 | 283500 | 283500 | 284000 | 283000 | 228 |
| 451 | 20241203 | 120600 | 42059504500 | 283500 | 283500 | 284000 | 283500 | 107 |
| 452 | 20241203 | 120500 | 42029168500 | 283500 | 283500 | 284000 | 283000 | 317 |
| 453 | 20241203 | 120400 | 41939284500 | 283500 | 282500 | 284000 | 282500 | 2299 |
| 454 | 20241203 | 120300 | 41288341000 | 282500 | 282500 | 283000 | 282500 | 113 |
| 455 | 20241203 | 120200 | 41256412500 | 283000 | 283000 | 283000 | 282500 | 147 |
| 456 | 20241203 | 120100 | 41214864500 | 283000 | 282500 | 283000 | 282500 | 59 |
| 457 | 20241203 | 120000 | 41198186500 | 282500 | 282500 | 283000 | 282500 | 107 |
| 458 | 20241203 | 115900 | 41167954500 | 283000 | 282500 | 283000 | 282500 | 138 |
| 459 | 20241203 | 115800 | 41128960500 | 282500 | 282500 | 283000 | 282500 | 229 |
| 460 | 20241203 | 115700 | 41064261500 | 282500 | 282500 | 283000 | 282500 | 300 |
| 461 | 20241203 | 115600 | 40979509500 | 282500 | 282500 | 283000 | 282500 | 417 |
| 462 | 20241203 | 115500 | 40861617500 | 282500 | 283000 | 283000 | 282500 | 123 |
| 463 | 20241203 | 115400 | 40826867500 | 282500 | 282500 | 283000 | 282000 | 1358 |
| 464 | 20241203 | 115300 | 40443239500 | 283000 | 282500 | 283000 | 282500 | 475 |
| 465 | 20241203 | 115200 | 40309043000 | 282500 | 282500 | 283000 | 282500 | 298 |
| 466 | 20241203 | 115100 | 40224849500 | 282500 | 282500 | 283000 | 282500 | 134 |
| 467 | 20241203 | 115000 | 40186963000 | 283000 | 282500 | 283000 | 282500 | 157 |
| 468 | 20241203 | 114900 | 40142582500 | 282500 | 282500 | 283000 | 282500 | 144 |
| 469 | 20241203 | 114800 | 40101877000 | 282500 | 282500 | 283000 | 282500 | 372 |
| 470 | 20241203 | 114700 | 39996679000 | 282500 | 282500 | 283000 | 282500 | 199 |
| 471 | 20241203 | 114600 | 39940458000 | 282500 | 282500 | 283000 | 282500 | 597 |
| 472 | 20241203 | 114500 | 39771604000 | 282500 | 282500 | 283000 | 282500 | 228 |
| 473 | 20241203 | 114400 | 39707172000 | 283000 | 282500 | 283000 | 282500 | 152 |
| 474 | 20241203 | 114300 | 39664220000 | 282500 | 282500 | 283000 | 282500 | 100 |
| 475 | 20241203 | 114200 | 39635953000 | 282500 | 282500 | 283000 | 282500 | 322 |
| 476 | 20241203 | 114100 | 39544919500 | 282500 | 282500 | 283000 | 282500 | 141 |
| 477 | 20241203 | 114000 | 39505060500 | 282500 | 282500 | 283000 | 282500 | 93 |
| 478 | 20241203 | 113900 | 39478779000 | 282500 | 282500 | 283000 | 282500 | 93 |
| 479 | 20241203 | 113800 | 39452497500 | 282500 | 282500 | 283000 | 282500 | 149 |
| 480 | 20241203 | 113700 | 39410394500 | 283000 | 282500 | 283000 | 282500 | 92 |
| 481 | 20241203 | 113600 | 39384393500 | 282500 | 283000 | 283000 | 282500 | 330 |
| 482 | 20241203 | 113500 | 39291048500 | 283000 | 283500 | 283500 | 283000 | 234 |
| 483 | 20241203 | 113400 | 39224766000 | 283500 | 283500 | 284000 | 283000 | 182 |
| 484 | 20241203 | 113300 | 39173180500 | 284000 | 283500 | 284000 | 283000 | 1755 |
| 485 | 20241203 | 113200 | 38675833500 | 284000 | 283500 | 284000 | 283500 | 130 |
| 486 | 20241203 | 113100 | 38638955500 | 283500 | 283500 | 284000 | 283500 | 143 |
| 487 | 20241203 | 113000 | 38598407000 | 283500 | 283500 | 284000 | 283500 | 42 |
| 488 | 20241203 | 112900 | 38586497500 | 283500 | 283500 | 284000 | 283500 | 843 |
| 489 | 20241203 | 112800 | 38347304500 | 283500 | 282500 | 283500 | 282500 | 2407 |
| 490 | 20241203 | 112700 | 37666414500 | 282000 | 282500 | 282500 | 282000 | 52 |
| 491 | 20241203 | 112600 | 37651747500 | 282500 | 282000 | 282500 | 282000 | 121 |
| 492 | 20241203 | 112500 | 37617610500 | 282000 | 282500 | 283000 | 282000 | 1247 |
| 493 | 20241203 | 112400 | 37265331500 | 282500 | 282500 | 283000 | 282500 | 298 |
| 494 | 20241203 | 112300 | 37181111000 | 282500 | 282500 | 283000 | 282500 | 150 |
| 495 | 20241203 | 112200 | 37138721500 | 283000 | 282500 | 283000 | 282500 | 343 |
| 496 | 20241203 | 112100 | 37041684000 | 282500 | 283000 | 283000 | 282500 | 92 |
| 497 | 20241203 | 112000 | 37015683000 | 282500 | 282500 | 283000 | 282500 | 136 |
| 498 | 20241203 | 111900 | 36977259500 | 283000 | 282500 | 283000 | 282500 | 295 |
| 499 | 20241203 | 111800 | 36893827000 | 282500 | 282500 | 283000 | 282500 | 390 |
| 500 | 20241203 | 111700 | 36783483000 | 282500 | 282500 | 283000 | 282500 | 111 |
| 501 | 20241203 | 111600 | 36752113000 | 283000 | 282500 | 283000 | 282500 | 146 |
| 502 | 20241203 | 111500 | 36710833500 | 282500 | 282500 | 283000 | 282500 | 82 |
| 503 | 20241203 | 111400 | 36687652000 | 282500 | 283000 | 283000 | 282500 | 140 |
| 504 | 20241203 | 111300 | 36648071000 | 282500 | 282500 | 283000 | 282500 | 90 |
| 505 | 20241203 | 111200 | 36622636000 | 282500 | 282000 | 283000 | 282000 | 817 |
| 506 | 20241203 | 111100 | 36391817500 | 282000 | 282500 | 282500 | 282000 | 282 |
| 507 | 20241203 | 111000 | 36312157000 | 282500 | 283000 | 283000 | 282500 | 858 |
| 508 | 20241203 | 110900 | 36069760500 | 282500 | 283000 | 283000 | 282500 | 124 |
| 509 | 20241203 | 110800 | 36034713500 | 282500 | 282500 | 283000 | 282500 | 58 |
| 510 | 20241203 | 110700 | 36018325000 | 282500 | 282500 | 283000 | 282000 | 2819 |
| 511 | 20241203 | 110600 | 35221693000 | 283000 | 283000 | 283000 | 282500 | 317 |
| 512 | 20241203 | 110500 | 35132053000 | 283000 | 283000 | 283000 | 282500 | 192 |
| 513 | 20241203 | 110400 | 35077749500 | 282500 | 283000 | 283000 | 282500 | 119 |
| 514 | 20241203 | 110300 | 35044113000 | 282500 | 282500 | 283000 | 282500 | 205 |
| 515 | 20241203 | 110200 | 34986188500 | 282500 | 282500 | 283000 | 282500 | 136 |
| 516 | 20241203 | 110100 | 34947759500 | 282500 | 282500 | 283000 | 282500 | 193 |
| 517 | 20241203 | 110000 | 34893166000 | 282500 | 282500 | 283000 | 282500 | 292 |
| 518 | 20241203 | 105900 | 34810672500 | 282500 | 282500 | 283000 | 282500 | 219 |
| 519 | 20241203 | 105800 | 34748788000 | 282500 | 282500 | 283000 | 282500 | 193 |
| 520 | 20241203 | 105700 | 34694229000 | 282500 | 283000 | 283000 | 282500 | 752 |
| 521 | 20241203 | 105600 | 34481471000 | 283000 | 283000 | 283500 | 283000 | 234 |
| 522 | 20241203 | 105500 | 34415235500 | 283000 | 283500 | 284000 | 283000 | 592 |
| 523 | 20241203 | 105400 | 34247397500 | 284000 | 284000 | 284000 | 283500 | 89 |
| 524 | 20241203 | 105300 | 34222143500 | 283500 | 283500 | 284000 | 283500 | 131 |
| 525 | 20241203 | 105200 | 34185002500 | 283500 | 283000 | 283500 | 282500 | 760 |
| 526 | 20241203 | 105100 | 33969807000 | 283500 | 283500 | 283500 | 283000 | 355 |
| 527 | 20241203 | 105000 | 33869309500 | 283500 | 283500 | 284000 | 283500 | 520 |
| 528 | 20241203 | 104900 | 33721887000 | 283500 | 284000 | 284000 | 283500 | 317 |
| 529 | 20241203 | 104800 | 33631987500 | 284000 | 284000 | 284000 | 283500 | 119 |
| 530 | 20241203 | 104700 | 33598208000 | 283500 | 284500 | 284500 | 283500 | 661 |
| 531 | 20241203 | 104600 | 33410397500 | 284500 | 284500 | 285000 | 284500 | 130 |
| 532 | 20241203 | 104500 | 33373397500 | 284000 | 284000 | 284500 | 284000 | 434 |
| 533 | 20241203 | 104400 | 33249940000 | 284500 | 284500 | 285000 | 283500 | 2432 |
| 534 | 20241203 | 104300 | 32558408000 | 284500 | 284000 | 285000 | 284000 | 1107 |
| 535 | 20241203 | 104200 | 32243394500 | 284000 | 284500 | 284500 | 284000 | 404 |
| 536 | 20241203 | 104100 | 32128519000 | 284500 | 285000 | 285000 | 284500 | 300 |
| 537 | 20241203 | 104000 | 32043040000 | 284500 | 284500 | 285000 | 284500 | 175 |
| 538 | 20241203 | 103900 | 31993222000 | 284500 | 284000 | 285000 | 284000 | 882 |
| 539 | 20241203 | 103800 | 31742289000 | 284500 | 284000 | 284500 | 284000 | 296 |
| 540 | 20241203 | 103700 | 31658112000 | 284000 | 284500 | 284500 | 284000 | 134 |
| 541 | 20241203 | 103600 | 31620025500 | 284500 | 284500 | 284500 | 284000 | 602 |
| 542 | 20241203 | 103500 | 31448790000 | 284500 | 284000 | 284500 | 284000 | 90 |
| 543 | 20241203 | 103400 | 31423198000 | 284500 | 284000 | 284500 | 284000 | 208 |
| 544 | 20241203 | 103300 | 31364083500 | 284000 | 284500 | 284500 | 284000 | 289 |
| 545 | 20241203 | 103200 | 31281909000 | 284000 | 283500 | 284500 | 283000 | 933 |
| 546 | 20241203 | 103100 | 31017250500 | 283500 | 283000 | 284000 | 283000 | 598 |
| 547 | 20241203 | 103000 | 30847759000 | 283500 | 283000 | 283500 | 283000 | 257 |
| 548 | 20241203 | 102900 | 30774933000 | 283000 | 284000 | 284000 | 283000 | 780 |
| 549 | 20241203 | 102800 | 30553728000 | 284000 | 284000 | 284500 | 284000 | 213 |
| 550 | 20241203 | 102700 | 30493233000 | 284000 | 284000 | 284500 | 284000 | 260 |
| 551 | 20241203 | 102600 | 30419361500 | 284000 | 284000 | 284500 | 284000 | 345 |
| 552 | 20241203 | 102500 | 30321253500 | 284500 | 284000 | 284500 | 284000 | 554 |
| 553 | 20241203 | 102400 | 30163718500 | 284000 | 284000 | 284500 | 283500 | 360 |
| 554 | 20241203 | 102300 | 30061452000 | 284000 | 283500 | 284000 | 283500 | 319 |
| 555 | 20241203 | 102200 | 29970891500 | 283500 | 283500 | 284000 | 283000 | 242 |
| 556 | 20241203 | 102100 | 29902273500 | 283500 | 283000 | 283500 | 283000 | 643 |
| 557 | 20241203 | 102000 | 29720023500 | 283500 | 283000 | 283500 | 283000 | 538 |
| 558 | 20241203 | 101900 | 29567574500 | 283500 | 283000 | 283500 | 283000 | 478 |
| 559 | 20241203 | 101800 | 29432124000 | 283000 | 283000 | 283500 | 282500 | 725 |
| 560 | 20241203 | 101700 | 29226932500 | 283000 | 283000 | 283500 | 282500 | 266 |
| 561 | 20241203 | 101600 | 29151648000 | 283000 | 283000 | 283000 | 282500 | 235 |
| 562 | 20241203 | 101500 | 29085161500 | 283000 | 283500 | 283500 | 282500 | 527 |
| 563 | 20241203 | 101400 | 28936017000 | 283000 | 283500 | 283500 | 283000 | 103 |
| 564 | 20241203 | 101300 | 28906832000 | 283500 | 283500 | 283500 | 283000 | 608 |
| 565 | 20241203 | 101200 | 28734505500 | 283500 | 282500 | 283500 | 282500 | 250 |
| 566 | 20241203 | 101100 | 28663773500 | 282500 | 282000 | 283000 | 282000 | 819 |
| 567 | 20241203 | 101000 | 28432334000 | 282000 | 282500 | 282500 | 282000 | 242 |
| 568 | 20241203 | 100900 | 28363992500 | 282500 | 282500 | 283500 | 282000 | 1372 |
| 569 | 20241203 | 100800 | 27975806500 | 282500 | 282500 | 283000 | 282000 | 468 |
| 570 | 20241203 | 100700 | 27843512000 | 282000 | 281000 | 282500 | 281000 | 1564 |
| 571 | 20241203 | 100600 | 27402207500 | 281500 | 281500 | 281500 | 281000 | 742 |
| 572 | 20241203 | 100500 | 27193364000 | 281500 | 281000 | 282000 | 281000 | 711 |
| 573 | 20241203 | 100400 | 26993194500 | 281000 | 280500 | 281500 | 280000 | 401 |
| 574 | 20241203 | 100300 | 26880537000 | 280000 | 281000 | 281000 | 280000 | 515 |
| 575 | 20241203 | 100200 | 26736114000 | 280500 | 280500 | 281000 | 279500 | 6291 |
| 576 | 20241203 | 100100 | 24973698000 | 280500 | 280500 | 281000 | 280500 | 446 |
| 577 | 20241203 | 100000 | 24848569000 | 280500 | 280500 | 281000 | 280500 | 150 |
| 578 | 20241203 | 095900 | 24806477500 | 280500 | 281000 | 281500 | 280500 | 763 |
| 579 | 20241203 | 095800 | 24592090000 | 281500 | 281000 | 281500 | 281000 | 223 |
| 580 | 20241203 | 095700 | 24529416000 | 281000 | 281000 | 281500 | 281000 | 171 |
| 581 | 20241203 | 095600 | 24481355500 | 281000 | 281000 | 281500 | 281000 | 291 |
| 582 | 20241203 | 095500 | 24399559000 | 281000 | 280500 | 282000 | 280500 | 911 |
| 583 | 20241203 | 095400 | 24143437500 | 280500 | 281000 | 281500 | 280500 | 307 |
| 584 | 20241203 | 095300 | 24057186500 | 281500 | 281000 | 281500 | 281000 | 578 |
| 585 | 20241203 | 095200 | 23894760000 | 281000 | 281500 | 281500 | 281000 | 162 |
| 586 | 20241203 | 095100 | 23849230000 | 281500 | 281000 | 281500 | 281000 | 190 |
| 587 | 20241203 | 095000 | 23795771500 | 281500 | 281500 | 282000 | 281000 | 1388 |
| 588 | 20241203 | 094900 | 23405131500 | 281500 | 281500 | 282000 | 281500 | 184 |
| 589 | 20241203 | 094800 | 23353326500 | 281500 | 282000 | 282500 | 281500 | 542 |
| 590 | 20241203 | 094700 | 23200512000 | 282500 | 281500 | 282500 | 281500 | 752 |
| 591 | 20241203 | 094600 | 22988418000 | 281500 | 281000 | 282000 | 281000 | 559 |
| 592 | 20241203 | 094500 | 22830883000 | 281500 | 280500 | 282000 | 280500 | 561 |
| 593 | 20241203 | 094400 | 22673273500 | 280500 | 280500 | 281000 | 280000 | 833 |
| 594 | 20241203 | 094300 | 22439682000 | 280000 | 280000 | 280500 | 279500 | 572 |
| 595 | 20241203 | 094200 | 22279647500 | 280000 | 280500 | 281000 | 280000 | 858 |
| 596 | 20241203 | 094100 | 22039123000 | 280500 | 280000 | 281000 | 280000 | 653 |
| 597 | 20241203 | 094000 | 21856022500 | 280000 | 281000 | 282000 | 280000 | 5359 |
| 598 | 20241203 | 093900 | 20351735000 | 281000 | 281000 | 281500 | 281000 | 2388 |
| 599 | 20241203 | 093800 | 19680660000 | 281000 | 281000 | 281500 | 281000 | 406 |
| 600 | 20241203 | 093700 | 19566415500 | 281500 | 281000 | 282000 | 281000 | 1161 |
| 601 | 20241203 | 093600 | 19239648000 | 281000 | 281500 | 281500 | 281000 | 430 |
| 602 | 20241203 | 093500 | 19118728500 | 281500 | 281500 | 281500 | 281000 | 528 |
| 603 | 20241203 | 093400 | 18970130500 | 281500 | 281500 | 282500 | 281500 | 497 |
| 604 | 20241203 | 093300 | 18830033000 | 281500 | 281500 | 282000 | 281000 | 1376 |
| 605 | 20241203 | 093200 | 18442680500 | 282000 | 282000 | 282000 | 281500 | 923 |
| 606 | 20241203 | 093100 | 18182463000 | 282000 | 282000 | 282500 | 281500 | 736 |
| 607 | 20241203 | 093000 | 17974941500 | 282000 | 281000 | 282000 | 281000 | 840 |
| 608 | 20241203 | 092900 | 17738502000 | 281000 | 281000 | 281500 | 281000 | 149 |
| 609 | 20241203 | 092800 | 17696622000 | 281500 | 281500 | 282500 | 281000 | 2263 |
| 610 | 20241203 | 092700 | 17059719500 | 281500 | 281500 | 282000 | 281500 | 243 |
| 611 | 20241203 | 092600 | 16991259000 | 281500 | 282000 | 282000 | 281500 | 620 |
| 612 | 20241203 | 092500 | 16816713500 | 281500 | 281000 | 282500 | 280500 | 3945 |
| 613 | 20241203 | 092400 | 15705604500 | 281000 | 281000 | 282000 | 281000 | 2192 |
| 614 | 20241203 | 092300 | 15088724500 | 281500 | 282000 | 282000 | 281000 | 993 |
| 615 | 20241203 | 092200 | 14809214000 | 281500 | 283000 | 283000 | 281500 | 1301 |
| 616 | 20241203 | 092100 | 14442306000 | 282500 | 282500 | 283000 | 282500 | 309 |
| 617 | 20241203 | 092000 | 14354918000 | 282500 | 283000 | 283500 | 282500 | 1674 |
| 618 | 20241203 | 091900 | 13881187000 | 283000 | 281500 | 283500 | 281500 | 4625 |
| 619 | 20241203 | 091800 | 12576001000 | 281500 | 282500 | 283000 | 281500 | 7044 |
| 620 | 20241203 | 091700 | 10585806500 | 282500 | 282500 | 283000 | 282500 | 751 |
| 621 | 20241203 | 091600 | 10373585000 | 282500 | 283000 | 283000 | 282000 | 1781 |
| 622 | 20241203 | 091500 | 9870283000 | 282500 | 282500 | 283000 | 282000 | 964 |
| 623 | 20241203 | 091400 | 9597919000 | 282500 | 283000 | 283500 | 282500 | 2035 |
| 624 | 20241203 | 091300 | 9022286500 | 283500 | 283000 | 283500 | 283000 | 602 |
| 625 | 20241203 | 091200 | 8851693000 | 283000 | 284000 | 284500 | 283000 | 1304 |
| 626 | 20241203 | 091100 | 8481833000 | 284000 | 283000 | 285000 | 283000 | 2358 |
| 627 | 20241203 | 091000 | 7812008500 | 283000 | 285000 | 285500 | 283000 | 1831 |
| 628 | 20241203 | 090900 | 7291597000 | 285000 | 286000 | 286500 | 285000 | 1307 |
| 629 | 20241203 | 090800 | 6917835500 | 286000 | 285500 | 286500 | 285500 | 489 |
| 630 | 20241203 | 090700 | 6778036000 | 286000 | 285500 | 286000 | 285000 | 1026 |
| 631 | 20241203 | 090600 | 6485121500 | 285500 | 287000 | 287000 | 285000 | 1735 |
| 632 | 20241203 | 090500 | 5989229000 | 287000 | 287000 | 287500 | 286500 | 1080 |
| 633 | 20241203 | 090400 | 5679296500 | 287000 | 288000 | 288500 | 287000 | 1883 |
| 634 | 20241203 | 090300 | 5137957500 | 288000 | 286500 | 288000 | 286500 | 2769 |
| 635 | 20241203 | 090200 | 4342898500 | 287000 | 288500 | 288500 | 286500 | 2440 |
| 636 | 20241203 | 090100 | 3641796500 | 288500 | 287500 | 289000 | 287000 | 4979 |
| 637 | 20241203 | 090000 | 2207544000 | 287500 | 286500 | 289000 | 286500 | 7609 |