33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 3 | 20241205 | 183100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20241205 | 183000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20241205 | 182900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20241205 | 182800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20241205 | 182700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20241205 | 182600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20241205 | 182500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20241205 | 182400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20241205 | 182300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20241205 | 182200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20241205 | 182100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20241205 | 182000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20241205 | 181900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20241205 | 181800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20241205 | 181700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20241205 | 181600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20241205 | 181500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20241205 | 181400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20241205 | 181300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20241205 | 181200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20241205 | 181100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20241205 | 181000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20241205 | 180900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20241205 | 180800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20241205 | 180700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20241205 | 180600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20241205 | 180500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20241205 | 180400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20241205 | 180300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20241205 | 180200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 33 | 20241205 | 180100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20241205 | 180000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20241205 | 175900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20241205 | 175800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20241205 | 175700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20241205 | 175600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20241205 | 175500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20241205 | 175400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20241205 | 175300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20241205 | 175200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20241205 | 175100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20241205 | 175000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20241205 | 174900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20241205 | 174800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20241205 | 174700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20241205 | 174600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20241205 | 174500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20241205 | 174400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20241205 | 174300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20241205 | 174200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20241205 | 174100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20241205 | 174000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20241205 | 173900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20241205 | 173800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20241205 | 173700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20241205 | 173600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20241205 | 173500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20241205 | 173400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20241205 | 173300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20241205 | 173200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 63 | 20241205 | 173100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20241205 | 173000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20241205 | 172900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20241205 | 172800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20241205 | 172700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20241205 | 172600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20241205 | 172500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20241205 | 172400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20241205 | 172300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20241205 | 172200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20241205 | 172100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20241205 | 172000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20241205 | 171900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20241205 | 171800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20241205 | 171700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20241205 | 171600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20241205 | 171500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20241205 | 171400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20241205 | 171300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20241205 | 171200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20241205 | 171100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20241205 | 171000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20241205 | 170900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20241205 | 170800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20241205 | 170700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20241205 | 170600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20241205 | 170500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20241205 | 170400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20241205 | 170300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20241205 | 170200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 93 | 20241205 | 170100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20241205 | 170000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20241205 | 165900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20241205 | 165800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20241205 | 165700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20241205 | 165600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20241205 | 165500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20241205 | 165400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20241205 | 165300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20241205 | 165200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20241205 | 165100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20241205 | 165000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20241205 | 164900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20241205 | 164800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20241205 | 164700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20241205 | 164600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20241205 | 164500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20241205 | 164400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20241205 | 164300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20241205 | 164200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20241205 | 164100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20241205 | 164000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20241205 | 163900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20241205 | 163800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20241205 | 163700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20241205 | 163600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20241205 | 163500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20241205 | 163400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20241205 | 163300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20241205 | 163200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 123 | 20241205 | 163100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20241205 | 163000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20241205 | 162900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20241205 | 162800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20241205 | 162700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20241205 | 162600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20241205 | 162500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20241205 | 162400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20241205 | 162300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20241205 | 162200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20241205 | 162100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20241205 | 162000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20241205 | 161900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20241205 | 161800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20241205 | 161700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20241205 | 161600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20241205 | 161500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20241205 | 161400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20241205 | 161300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20241205 | 161200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20241205 | 161100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20241205 | 161000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20241205 | 160900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20241205 | 160800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20241205 | 160700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20241205 | 160600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20241205 | 160500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20241205 | 160400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20241205 | 160300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20241205 | 160200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 153 | 20241205 | 160100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20241205 | 160000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20241205 | 155900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20241205 | 155800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20241205 | 155700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20241205 | 155600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20241205 | 155500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20241205 | 155400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20241205 | 155300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20241205 | 155200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20241205 | 155100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20241205 | 155000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20241205 | 154900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20241205 | 154800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20241205 | 154700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20241205 | 154600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20241205 | 154500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20241205 | 154400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20241205 | 154300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20241205 | 154200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20241205 | 154100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20241205 | 154000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20241205 | 153900 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20241205 | 153800 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20241205 | 153700 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20241205 | 153600 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20241205 | 153500 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20241205 | 153400 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20241205 | 153300 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20241205 | 153200 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 183 | 20241205 | 153100 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20241205 | 153000 | 83132569000 | 392000 | 392000 | 392000 | 392000 | 33324 |
| 185 | 20241205 | 152900 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20241205 | 152800 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20241205 | 152700 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20241205 | 152600 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20241205 | 152500 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20241205 | 152400 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20241205 | 152300 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20241205 | 152200 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20241205 | 152100 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20241205 | 152000 | 70069561000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20241205 | 151900 | 70069561000 | 392000 | 392500 | 392500 | 392000 | 753 |
| 196 | 20241205 | 151800 | 69774346500 | 392000 | 392000 | 392500 | 392000 | 275 |
| 197 | 20241205 | 151700 | 69666514500 | 392000 | 392000 | 392500 | 392000 | 750 |
| 198 | 20241205 | 151600 | 69372451500 | 392000 | 392500 | 393000 | 392000 | 862 |
| 199 | 20241205 | 151500 | 69034420500 | 392500 | 393000 | 393000 | 392000 | 1076 |
| 200 | 20241205 | 151400 | 68612106000 | 392500 | 392500 | 393000 | 392000 | 931 |
| 201 | 20241205 | 151300 | 68246704000 | 392500 | 392500 | 393000 | 392500 | 489 |
| 202 | 20241205 | 151200 | 68054758000 | 393000 | 392500 | 393000 | 392500 | 820 |
| 203 | 20241205 | 151100 | 67732883500 | 393000 | 392500 | 393000 | 392500 | 343 |
| 204 | 20241205 | 151000 | 67598246000 | 392500 | 392500 | 393000 | 392500 | 404 |
| 205 | 20241205 | 150900 | 67439620500 | 392500 | 393000 | 393000 | 392500 | 381 |
| 206 | 20241205 | 150800 | 67290060000 | 392500 | 392500 | 393000 | 392500 | 185 |
| 207 | 20241205 | 150700 | 67217436000 | 392500 | 392500 | 393000 | 392500 | 313 |
| 208 | 20241205 | 150600 | 67094576500 | 392500 | 392500 | 393500 | 392500 | 1667 |
| 209 | 20241205 | 150500 | 66439736000 | 392500 | 392500 | 393000 | 392500 | 951 |
| 210 | 20241205 | 150400 | 66066461000 | 392500 | 392500 | 393000 | 392500 | 731 |
| 211 | 20241205 | 150300 | 65779532000 | 392500 | 393000 | 393000 | 392500 | 319 |
| 212 | 20241205 | 150200 | 65654311000 | 392500 | 392500 | 393000 | 392500 | 161 |
| 213 | 20241205 | 150100 | 65591110000 | 392500 | 393000 | 393000 | 392500 | 191 |
| 214 | 20241205 | 150000 | 65516133000 | 392500 | 392500 | 393000 | 392000 | 1414 |
| 215 | 20241205 | 145900 | 64960752500 | 392500 | 393000 | 393000 | 392500 | 693 |
| 216 | 20241205 | 145800 | 64688738000 | 392500 | 393000 | 393500 | 392500 | 417 |
| 217 | 20241205 | 145700 | 64524875500 | 393000 | 393000 | 393500 | 393000 | 221 |
| 218 | 20241205 | 145600 | 64438008500 | 393000 | 393000 | 393500 | 393000 | 789 |
| 219 | 20241205 | 145500 | 64127813000 | 392500 | 392500 | 393000 | 392500 | 139 |
| 220 | 20241205 | 145400 | 64073251500 | 392500 | 392500 | 393000 | 392500 | 395 |
| 221 | 20241205 | 145300 | 63918205000 | 392500 | 392500 | 393000 | 392500 | 388 |
| 222 | 20241205 | 145200 | 63765893500 | 392500 | 393000 | 393000 | 392500 | 145 |
| 223 | 20241205 | 145100 | 63708967500 | 393000 | 392500 | 393500 | 392500 | 614 |
| 224 | 20241205 | 145000 | 63467759000 | 392000 | 392000 | 392500 | 392000 | 256 |
| 225 | 20241205 | 144900 | 63367357000 | 392500 | 393000 | 394000 | 392500 | 1192 |
| 226 | 20241205 | 144800 | 62898746000 | 392500 | 392500 | 393000 | 392500 | 169 |
| 227 | 20241205 | 144700 | 62832412000 | 393000 | 392500 | 393000 | 392500 | 437 |
| 228 | 20241205 | 144600 | 62660785500 | 392500 | 393000 | 393500 | 392000 | 855 |
| 229 | 20241205 | 144500 | 62325115500 | 392500 | 393000 | 393500 | 392500 | 597 |
| 230 | 20241205 | 144400 | 62090633000 | 393000 | 392500 | 393500 | 392500 | 303 |
| 231 | 20241205 | 144300 | 61971533500 | 393000 | 393000 | 393500 | 392500 | 377 |
| 232 | 20241205 | 144200 | 61823437000 | 393000 | 393000 | 393500 | 393000 | 154 |
| 233 | 20241205 | 144100 | 61762908500 | 393000 | 392500 | 393500 | 392500 | 193 |
| 234 | 20241205 | 144000 | 61687051500 | 392500 | 393000 | 393500 | 392500 | 257 |
| 235 | 20241205 | 143900 | 61586051000 | 393000 | 393000 | 393500 | 393000 | 170 |
| 236 | 20241205 | 143800 | 61519232000 | 393000 | 393500 | 393500 | 392500 | 396 |
| 237 | 20241205 | 143700 | 61363487000 | 393500 | 393000 | 394500 | 393000 | 1098 |
| 238 | 20241205 | 143600 | 60931215500 | 393000 | 393000 | 393500 | 393000 | 232 |
| 239 | 20241205 | 143500 | 60840028000 | 393000 | 393000 | 393500 | 392500 | 260 |
| 240 | 20241205 | 143400 | 60737840500 | 393000 | 393000 | 393500 | 393000 | 192 |
| 241 | 20241205 | 143300 | 60662368000 | 393000 | 393000 | 393500 | 393000 | 171 |
| 242 | 20241205 | 143200 | 60595160500 | 393000 | 393500 | 393500 | 393000 | 146 |
| 243 | 20241205 | 143100 | 60537778000 | 393000 | 394000 | 394000 | 393000 | 109 |
| 244 | 20241205 | 143000 | 60494880500 | 393500 | 393000 | 394000 | 393000 | 803 |
| 245 | 20241205 | 142900 | 60178897000 | 393000 | 393500 | 393500 | 392500 | 325 |
| 246 | 20241205 | 142800 | 60051113500 | 393500 | 393500 | 394000 | 393500 | 260 |
| 247 | 20241205 | 142700 | 59948794500 | 393500 | 393500 | 394000 | 393500 | 230 |
| 248 | 20241205 | 142600 | 59858283000 | 393500 | 393500 | 394000 | 393500 | 329 |
| 249 | 20241205 | 142500 | 59728818500 | 394000 | 393500 | 394000 | 393500 | 236 |
| 250 | 20241205 | 142400 | 59635946500 | 393500 | 394000 | 394000 | 393500 | 348 |
| 251 | 20241205 | 142300 | 59498926500 | 394000 | 394000 | 394500 | 394000 | 194 |
| 252 | 20241205 | 142200 | 59422484500 | 394500 | 393500 | 394500 | 393500 | 775 |
| 253 | 20241205 | 142100 | 59117125000 | 393500 | 393500 | 394000 | 393500 | 286 |
| 254 | 20241205 | 142000 | 59004577000 | 393500 | 393500 | 394000 | 393500 | 283 |
| 255 | 20241205 | 141900 | 58893207500 | 394000 | 394000 | 394000 | 393500 | 219 |
| 256 | 20241205 | 141800 | 58807016000 | 394000 | 393500 | 394000 | 393500 | 258 |
| 257 | 20241205 | 141700 | 58705479500 | 393500 | 392000 | 394000 | 392000 | 681 |
| 258 | 20241205 | 141600 | 58437490000 | 392000 | 392500 | 393500 | 392000 | 524 |
| 259 | 20241205 | 141500 | 58231769000 | 393000 | 393000 | 393500 | 392500 | 539 |
| 260 | 20241205 | 141400 | 58020036000 | 393000 | 393000 | 393500 | 392500 | 511 |
| 261 | 20241205 | 141300 | 57819284500 | 393000 | 393000 | 393500 | 393000 | 301 |
| 262 | 20241205 | 141200 | 57700984500 | 393000 | 393000 | 393500 | 393000 | 280 |
| 263 | 20241205 | 141100 | 57590929500 | 393000 | 393500 | 393500 | 392500 | 295 |
| 264 | 20241205 | 141000 | 57474991000 | 393500 | 393000 | 393500 | 393000 | 222 |
| 265 | 20241205 | 140900 | 57387736500 | 393000 | 393000 | 393500 | 393000 | 137 |
| 266 | 20241205 | 140800 | 57333887000 | 393000 | 393000 | 393500 | 392500 | 202 |
| 267 | 20241205 | 140700 | 57254489500 | 393000 | 392500 | 393500 | 392500 | 302 |
| 268 | 20241205 | 140600 | 57135798000 | 392500 | 393000 | 394500 | 392500 | 2992 |
| 269 | 20241205 | 140500 | 55957916500 | 393000 | 393000 | 393500 | 393000 | 291 |
| 270 | 20241205 | 140400 | 55843537000 | 393000 | 393500 | 393500 | 393000 | 168 |
| 271 | 20241205 | 140300 | 55777482500 | 393000 | 393000 | 393000 | 393000 | 192 |
| 272 | 20241205 | 140200 | 55702026500 | 393000 | 393500 | 393500 | 393000 | 114 |
| 273 | 20241205 | 140100 | 55657211500 | 393500 | 393000 | 393500 | 393000 | 313 |
| 274 | 20241205 | 140000 | 55534117000 | 393500 | 393500 | 394000 | 393000 | 98 |
| 275 | 20241205 | 135900 | 55495572000 | 394000 | 393500 | 394000 | 393000 | 717 |
| 276 | 20241205 | 135800 | 55213428000 | 393500 | 393000 | 394500 | 393000 | 1687 |
| 277 | 20241205 | 135700 | 54549064000 | 393000 | 393000 | 393500 | 393000 | 159 |
| 278 | 20241205 | 135600 | 54486567000 | 393000 | 393000 | 393000 | 393000 | 71 |
| 279 | 20241205 | 135500 | 54458664000 | 393000 | 393000 | 393500 | 393000 | 213 |
| 280 | 20241205 | 135400 | 54374942500 | 393000 | 393000 | 393500 | 393000 | 163 |
| 281 | 20241205 | 135300 | 54310881500 | 393000 | 393000 | 393500 | 393000 | 40 |
| 282 | 20241205 | 135200 | 54295159000 | 393000 | 393000 | 393500 | 393000 | 92 |
| 283 | 20241205 | 135100 | 54258989000 | 393000 | 393000 | 393500 | 393000 | 173 |
| 284 | 20241205 | 135000 | 54190990000 | 393000 | 392500 | 393000 | 392500 | 166 |
| 285 | 20241205 | 134900 | 54125799500 | 392500 | 393000 | 393500 | 392500 | 440 |
| 286 | 20241205 | 134800 | 53952893000 | 393500 | 393000 | 393500 | 393000 | 70 |
| 287 | 20241205 | 134700 | 53925373000 | 393000 | 392500 | 393500 | 392500 | 949 |
| 288 | 20241205 | 134600 | 53552276500 | 392500 | 392500 | 393000 | 392500 | 420 |
| 289 | 20241205 | 134500 | 53387305000 | 392500 | 392500 | 393000 | 392500 | 102 |
| 290 | 20241205 | 134400 | 53347257000 | 392500 | 392500 | 393000 | 392500 | 305 |
| 291 | 20241205 | 134300 | 53227542000 | 392500 | 392500 | 393000 | 392500 | 111 |
| 292 | 20241205 | 134200 | 53183972000 | 392500 | 392500 | 393000 | 392500 | 206 |
| 293 | 20241205 | 134100 | 53103092000 | 392500 | 392500 | 393000 | 392500 | 489 |
| 294 | 20241205 | 134000 | 52911119500 | 392500 | 393000 | 393000 | 392500 | 89 |
| 295 | 20241205 | 133900 | 52876186500 | 392500 | 392500 | 393000 | 392500 | 115 |
| 296 | 20241205 | 133800 | 52831033000 | 393000 | 392500 | 393000 | 392500 | 144 |
| 297 | 20241205 | 133700 | 52774504500 | 392500 | 392500 | 393000 | 392500 | 110 |
| 298 | 20241205 | 133600 | 52731318000 | 392500 | 392500 | 393000 | 392500 | 59 |
| 299 | 20241205 | 133500 | 52708158000 | 393000 | 393000 | 393000 | 392500 | 85 |
| 300 | 20241205 | 133400 | 52674765500 | 393000 | 393000 | 393500 | 393000 | 76 |
| 301 | 20241205 | 133300 | 52644896000 | 393000 | 393500 | 393500 | 393000 | 380 |
| 302 | 20241205 | 133200 | 52495534000 | 393000 | 393000 | 393500 | 392500 | 847 |
| 303 | 20241205 | 133100 | 52162553500 | 393000 | 393000 | 393500 | 393000 | 428 |
| 304 | 20241205 | 133000 | 51994342000 | 393000 | 393000 | 393500 | 393000 | 213 |
| 305 | 20241205 | 132900 | 51910627500 | 393000 | 393000 | 393500 | 393000 | 115 |
| 306 | 20241205 | 132800 | 51865421500 | 393000 | 393000 | 393000 | 393000 | 121 |
| 307 | 20241205 | 132700 | 51817868500 | 393000 | 393000 | 393000 | 393000 | 148 |
| 308 | 20241205 | 132600 | 51759704500 | 393000 | 393000 | 393500 | 393000 | 88 |
| 309 | 20241205 | 132500 | 51725110500 | 393000 | 393000 | 393000 | 393000 | 382 |
| 310 | 20241205 | 132400 | 51574984500 | 393000 | 393500 | 394000 | 393000 | 282 |
| 311 | 20241205 | 132300 | 51464020500 | 393500 | 393500 | 393500 | 393500 | 125 |
| 312 | 20241205 | 132200 | 51414833000 | 394000 | 393500 | 394000 | 393500 | 148 |
| 313 | 20241205 | 132100 | 51356591000 | 393500 | 394000 | 394000 | 393500 | 147 |
| 314 | 20241205 | 132000 | 51298739500 | 393500 | 393500 | 393500 | 393500 | 52 |
| 315 | 20241205 | 131900 | 51278277500 | 393500 | 394500 | 394500 | 393500 | 415 |
| 316 | 20241205 | 131800 | 51114761500 | 394500 | 394500 | 395000 | 394500 | 288 |
| 317 | 20241205 | 131700 | 51001143500 | 395000 | 394500 | 395000 | 394500 | 683 |
| 318 | 20241205 | 131600 | 50731413500 | 394500 | 394000 | 395000 | 394000 | 1211 |
| 319 | 20241205 | 131500 | 50253634500 | 394000 | 394000 | 394500 | 394000 | 1093 |
| 320 | 20241205 | 131400 | 49822946000 | 394000 | 392500 | 394500 | 392500 | 2724 |
| 321 | 20241205 | 131300 | 48750495500 | 392500 | 392000 | 393000 | 392000 | 581 |
| 322 | 20241205 | 131200 | 48522399000 | 392000 | 392500 | 392500 | 392000 | 133 |
| 323 | 20241205 | 131100 | 48470261000 | 392500 | 392500 | 393000 | 392500 | 302 |
| 324 | 20241205 | 131000 | 48351723000 | 392500 | 393000 | 393500 | 392500 | 515 |
| 325 | 20241205 | 130900 | 48149354500 | 393000 | 393000 | 393000 | 393000 | 70 |
| 326 | 20241205 | 130800 | 48121844500 | 393000 | 393000 | 393500 | 393000 | 179 |
| 327 | 20241205 | 130700 | 48051491500 | 393000 | 393000 | 393500 | 393000 | 54 |
| 328 | 20241205 | 130600 | 48030259500 | 393500 | 393000 | 393500 | 393000 | 125 |
| 329 | 20241205 | 130500 | 47981112000 | 393000 | 392500 | 393500 | 392500 | 567 |
| 330 | 20241205 | 130400 | 47758263500 | 392500 | 392500 | 393000 | 392500 | 68 |
| 331 | 20241205 | 130300 | 47731567500 | 393000 | 392500 | 393000 | 392500 | 83 |
| 332 | 20241205 | 130200 | 47698971500 | 393000 | 392500 | 393000 | 392500 | 86 |
| 333 | 20241205 | 130100 | 47665185000 | 392500 | 392500 | 393000 | 392500 | 181 |
| 334 | 20241205 | 130000 | 47594141000 | 392500 | 393000 | 393000 | 392500 | 97 |
| 335 | 20241205 | 125900 | 47556057000 | 392500 | 392500 | 393500 | 392500 | 43 |
| 336 | 20241205 | 125800 | 47539167000 | 393000 | 393000 | 393500 | 392500 | 660 |
| 337 | 20241205 | 125700 | 47279788500 | 393000 | 392000 | 393000 | 392000 | 851 |
| 338 | 20241205 | 125600 | 46945692500 | 392000 | 392500 | 392500 | 392000 | 141 |
| 339 | 20241205 | 125500 | 46890378500 | 392500 | 392500 | 392500 | 392500 | 67 |
| 340 | 20241205 | 125400 | 46864081000 | 392500 | 393000 | 393000 | 392500 | 103 |
| 341 | 20241205 | 125300 | 46823650500 | 392500 | 392500 | 393000 | 392500 | 104 |
| 342 | 20241205 | 125200 | 46782810000 | 393000 | 392500 | 393000 | 392500 | 42 |
| 343 | 20241205 | 125100 | 46766322500 | 393000 | 392500 | 393500 | 392500 | 1177 |
| 344 | 20241205 | 125000 | 46303637000 | 392500 | 392500 | 393000 | 392500 | 69 |
| 345 | 20241205 | 124900 | 46276541500 | 393000 | 392500 | 393000 | 392500 | 54 |
| 346 | 20241205 | 124800 | 46255336500 | 392500 | 392500 | 393500 | 392500 | 1054 |
| 347 | 20241205 | 124700 | 45841107500 | 393000 | 392500 | 393000 | 392500 | 168 |
| 348 | 20241205 | 124600 | 45775150000 | 392500 | 393000 | 393000 | 392500 | 282 |
| 349 | 20241205 | 124500 | 45664457000 | 392500 | 393500 | 393500 | 392500 | 1006 |
| 350 | 20241205 | 124400 | 45269065000 | 393500 | 393500 | 394000 | 393500 | 121 |
| 351 | 20241205 | 124300 | 45221449500 | 394000 | 393500 | 394000 | 393500 | 314 |
| 352 | 20241205 | 124200 | 45097847500 | 393500 | 393500 | 394000 | 393500 | 109 |
| 353 | 20241205 | 124100 | 45054940000 | 393500 | 393500 | 394000 | 393500 | 137 |
| 354 | 20241205 | 124000 | 45001008000 | 394000 | 393500 | 394000 | 393500 | 140 |
| 355 | 20241205 | 123900 | 44945898000 | 394000 | 393500 | 394000 | 393500 | 150 |
| 356 | 20241205 | 123800 | 44886843500 | 394000 | 394000 | 394500 | 393000 | 1098 |
| 357 | 20241205 | 123700 | 44454516500 | 394500 | 394000 | 394500 | 394000 | 217 |
| 358 | 20241205 | 123600 | 44368988500 | 394000 | 394000 | 394500 | 394000 | 364 |
| 359 | 20241205 | 123500 | 44225520000 | 394000 | 394000 | 394500 | 394000 | 264 |
| 360 | 20241205 | 123400 | 44121457000 | 394000 | 394500 | 394500 | 394000 | 61 |
| 361 | 20241205 | 123300 | 44097401000 | 394000 | 394000 | 394500 | 394000 | 144 |
| 362 | 20241205 | 123200 | 44040620500 | 394500 | 393500 | 394500 | 393500 | 746 |
| 363 | 20241205 | 123100 | 43746520000 | 393500 | 394000 | 394000 | 393500 | 92 |
| 364 | 20241205 | 123000 | 43710292500 | 393500 | 393500 | 394000 | 393500 | 112 |
| 365 | 20241205 | 122900 | 43666200000 | 394000 | 393500 | 394000 | 393500 | 151 |
| 366 | 20241205 | 122800 | 43606736500 | 393500 | 393500 | 394000 | 393500 | 83 |
| 367 | 20241205 | 122700 | 43574058000 | 394000 | 394000 | 394000 | 393500 | 135 |
| 368 | 20241205 | 122600 | 43520908500 | 394000 | 394000 | 394000 | 393500 | 72 |
| 369 | 20241205 | 122500 | 43492561500 | 394000 | 394000 | 394000 | 393500 | 147 |
| 370 | 20241205 | 122400 | 43434669000 | 394000 | 393000 | 394000 | 393000 | 301 |
| 371 | 20241205 | 122300 | 43316139500 | 393500 | 392500 | 394000 | 392500 | 1310 |
| 372 | 20241205 | 122200 | 42801197500 | 393000 | 393000 | 393000 | 392000 | 161 |
| 373 | 20241205 | 122100 | 42737998000 | 392500 | 392000 | 393000 | 392000 | 191 |
| 374 | 20241205 | 122000 | 42663037000 | 392000 | 392500 | 393000 | 392000 | 456 |
| 375 | 20241205 | 121900 | 42484045500 | 392000 | 392500 | 393000 | 392000 | 568 |
| 376 | 20241205 | 121800 | 42261138000 | 392500 | 392500 | 393000 | 392000 | 660 |
| 377 | 20241205 | 121700 | 42002075500 | 392500 | 392000 | 393000 | 392000 | 720 |
| 378 | 20241205 | 121600 | 41719449000 | 392500 | 392500 | 392500 | 392000 | 248 |
| 379 | 20241205 | 121500 | 41622140000 | 392000 | 392500 | 393000 | 392000 | 187 |
| 380 | 20241205 | 121400 | 41548763000 | 392500 | 392500 | 393000 | 392000 | 292 |
| 381 | 20241205 | 121300 | 41434182000 | 392000 | 392000 | 392500 | 392000 | 544 |
| 382 | 20241205 | 121200 | 41220700500 | 392000 | 392500 | 392500 | 392000 | 624 |
| 383 | 20241205 | 121100 | 40975828500 | 392500 | 393000 | 393000 | 392000 | 463 |
| 384 | 20241205 | 121000 | 40794101500 | 392500 | 393000 | 393000 | 392500 | 104 |
| 385 | 20241205 | 120900 | 40753281000 | 392500 | 392500 | 393000 | 392500 | 157 |
| 386 | 20241205 | 120800 | 40691657500 | 392500 | 392500 | 393000 | 392500 | 199 |
| 387 | 20241205 | 120700 | 40613539000 | 392500 | 392500 | 393000 | 392000 | 1587 |
| 388 | 20241205 | 120600 | 39990665000 | 392500 | 392500 | 392500 | 392500 | 166 |
| 389 | 20241205 | 120500 | 39925510000 | 392500 | 393000 | 393000 | 392500 | 148 |
| 390 | 20241205 | 120400 | 39867409000 | 392500 | 392500 | 393000 | 392500 | 198 |
| 391 | 20241205 | 120300 | 39789674000 | 392500 | 392500 | 393000 | 392000 | 597 |
| 392 | 20241205 | 120200 | 39555341000 | 392500 | 392000 | 393000 | 392000 | 861 |
| 393 | 20241205 | 120100 | 39217245000 | 392000 | 392000 | 392500 | 392000 | 135 |
| 394 | 20241205 | 120000 | 39164280000 | 392000 | 392500 | 393000 | 392000 | 351 |
| 395 | 20241205 | 115900 | 39026524000 | 393000 | 393000 | 393000 | 392500 | 261 |
| 396 | 20241205 | 115800 | 38924039500 | 393000 | 392500 | 393000 | 392500 | 453 |
| 397 | 20241205 | 115700 | 38746155500 | 393000 | 392500 | 393000 | 392500 | 588 |
| 398 | 20241205 | 115600 | 38515272000 | 393000 | 393000 | 393000 | 392500 | 395 |
| 399 | 20241205 | 115500 | 38360158000 | 392500 | 392500 | 393000 | 392000 | 732 |
| 400 | 20241205 | 115400 | 38072784000 | 392500 | 393000 | 393000 | 392500 | 212 |
| 401 | 20241205 | 115300 | 37989502000 | 392500 | 393000 | 393000 | 392500 | 291 |
| 402 | 20241205 | 115200 | 37875195000 | 393000 | 392500 | 393500 | 392500 | 554 |
| 403 | 20241205 | 115100 | 37657568000 | 393500 | 392000 | 393500 | 391500 | 1081 |
| 404 | 20241205 | 115000 | 37233014000 | 391500 | 392000 | 392500 | 391500 | 419 |
| 405 | 20241205 | 114900 | 37068730000 | 392000 | 392500 | 392500 | 392000 | 216 |
| 406 | 20241205 | 114800 | 36984023000 | 392500 | 391500 | 392500 | 391500 | 485 |
| 407 | 20241205 | 114700 | 36793886000 | 392000 | 392000 | 392500 | 391500 | 602 |
| 408 | 20241205 | 114600 | 36557945500 | 392500 | 391500 | 392500 | 391500 | 1145 |
| 409 | 20241205 | 114500 | 36109056000 | 391000 | 392000 | 392000 | 391000 | 998 |
| 410 | 20241205 | 114400 | 35718375500 | 392500 | 392000 | 392500 | 392000 | 252 |
| 411 | 20241205 | 114300 | 35619571000 | 392500 | 392000 | 392500 | 391500 | 1247 |
| 412 | 20241205 | 114200 | 35130789500 | 392000 | 392000 | 392500 | 392000 | 187 |
| 413 | 20241205 | 114100 | 35057452500 | 392000 | 392000 | 392500 | 392000 | 162 |
| 414 | 20241205 | 114000 | 34993908500 | 392500 | 392000 | 392500 | 392000 | 152 |
| 415 | 20241205 | 113900 | 34934299000 | 392000 | 391500 | 392500 | 391500 | 280 |
| 416 | 20241205 | 113800 | 34824488000 | 391500 | 392000 | 392500 | 391000 | 324 |
| 417 | 20241205 | 113700 | 34697590000 | 392000 | 390500 | 392500 | 390500 | 1471 |
| 418 | 20241205 | 113600 | 34121955500 | 390500 | 390500 | 391000 | 390500 | 188 |
| 419 | 20241205 | 113500 | 34048531000 | 390500 | 390500 | 391000 | 390500 | 110 |
| 420 | 20241205 | 113400 | 34005575500 | 390500 | 390500 | 391000 | 390500 | 285 |
| 421 | 20241205 | 113300 | 33894281000 | 390500 | 390500 | 391000 | 390500 | 136 |
| 422 | 20241205 | 113200 | 33841163000 | 390500 | 390500 | 391000 | 390500 | 113 |
| 423 | 20241205 | 113100 | 33797035500 | 390500 | 390500 | 391000 | 390500 | 186 |
| 424 | 20241205 | 113000 | 33724397500 | 391000 | 390500 | 391000 | 390500 | 71 |
| 425 | 20241205 | 112900 | 33696662500 | 390500 | 391000 | 391000 | 390500 | 194 |
| 426 | 20241205 | 112800 | 33620878000 | 390500 | 390500 | 391000 | 390500 | 147 |
| 427 | 20241205 | 112700 | 33563469500 | 390500 | 390500 | 391000 | 390500 | 74 |
| 428 | 20241205 | 112600 | 33534567500 | 390500 | 391000 | 391000 | 390500 | 150 |
| 429 | 20241205 | 112500 | 33475981500 | 390500 | 391000 | 391000 | 390500 | 68 |
| 430 | 20241205 | 112400 | 33449419500 | 390500 | 391000 | 391000 | 390500 | 85 |
| 431 | 20241205 | 112300 | 33416222500 | 391000 | 391000 | 391500 | 390500 | 737 |
| 432 | 20241205 | 112200 | 33128074000 | 391000 | 391000 | 391500 | 391000 | 196 |
| 433 | 20241205 | 112100 | 33051362000 | 391000 | 390000 | 392500 | 390000 | 1467 |
| 434 | 20241205 | 112000 | 32477734500 | 390000 | 391000 | 391000 | 390000 | 394 |
| 435 | 20241205 | 111900 | 32323908000 | 390500 | 391000 | 391000 | 390500 | 122 |
| 436 | 20241205 | 111800 | 32276242000 | 391000 | 390500 | 391500 | 390500 | 480 |
| 437 | 20241205 | 111700 | 32088561000 | 390000 | 391000 | 391000 | 390000 | 202 |
| 438 | 20241205 | 111600 | 32009681000 | 390500 | 390500 | 391000 | 390000 | 335 |
| 439 | 20241205 | 111500 | 31878875000 | 390500 | 390500 | 391000 | 390500 | 368 |
| 440 | 20241205 | 111400 | 31735146000 | 390500 | 391500 | 392500 | 390500 | 227 |
| 441 | 20241205 | 111300 | 31646350000 | 391500 | 390500 | 392500 | 390500 | 901 |
| 442 | 20241205 | 111200 | 31293880500 | 390500 | 390000 | 390500 | 390000 | 140 |
| 443 | 20241205 | 111100 | 31239248000 | 390500 | 390500 | 390500 | 390000 | 90 |
| 444 | 20241205 | 111000 | 31204125500 | 390500 | 390000 | 391000 | 390000 | 174 |
| 445 | 20241205 | 110900 | 31136191000 | 390000 | 390500 | 391000 | 390000 | 837 |
| 446 | 20241205 | 110800 | 30809536000 | 390500 | 391000 | 391000 | 390000 | 283 |
| 447 | 20241205 | 110700 | 30699042000 | 391500 | 391000 | 391500 | 390500 | 456 |
| 448 | 20241205 | 110600 | 30520736000 | 391000 | 391000 | 391500 | 390500 | 426 |
| 449 | 20241205 | 110500 | 30354217500 | 391000 | 391500 | 391500 | 391000 | 256 |
| 450 | 20241205 | 110400 | 30254100000 | 391000 | 391500 | 391500 | 391000 | 311 |
| 451 | 20241205 | 110300 | 30132403500 | 391500 | 390500 | 392500 | 390500 | 480 |
| 452 | 20241205 | 110200 | 29944329500 | 391500 | 390500 | 391500 | 390500 | 425 |
| 453 | 20241205 | 110100 | 29778174500 | 390500 | 390500 | 391000 | 390000 | 221 |
| 454 | 20241205 | 110000 | 29691869500 | 390500 | 391000 | 391500 | 390500 | 321 |
| 455 | 20241205 | 105900 | 29566380000 | 391000 | 392000 | 392000 | 391000 | 63 |
| 456 | 20241205 | 105800 | 29541721500 | 392000 | 391500 | 393000 | 391500 | 1246 |
| 457 | 20241205 | 105700 | 29053128000 | 392000 | 391500 | 392000 | 391000 | 265 |
| 458 | 20241205 | 105600 | 28949375000 | 391500 | 391500 | 392500 | 391500 | 93 |
| 459 | 20241205 | 105500 | 28912953000 | 391500 | 390500 | 393000 | 390500 | 751 |
| 460 | 20241205 | 105400 | 28618645000 | 391500 | 390500 | 391500 | 390500 | 189 |
| 461 | 20241205 | 105300 | 28544757500 | 390500 | 391000 | 391500 | 390500 | 381 |
| 462 | 20241205 | 105200 | 28395736000 | 391000 | 392000 | 392000 | 391000 | 122 |
| 463 | 20241205 | 105100 | 28347999500 | 391500 | 391000 | 392000 | 391000 | 139 |
| 464 | 20241205 | 105000 | 28293558500 | 392000 | 392000 | 392000 | 391500 | 370 |
| 465 | 20241205 | 104900 | 28148629500 | 391500 | 391500 | 392000 | 391500 | 136 |
| 466 | 20241205 | 104800 | 28095369000 | 391500 | 392500 | 392500 | 391500 | 77 |
| 467 | 20241205 | 104700 | 28065200000 | 392500 | 390500 | 392500 | 390500 | 843 |
| 468 | 20241205 | 104600 | 27735400500 | 390500 | 390000 | 390500 | 390000 | 419 |
| 469 | 20241205 | 104500 | 27571848500 | 390000 | 390500 | 390500 | 390000 | 240 |
| 470 | 20241205 | 104400 | 27478205500 | 390000 | 390000 | 391000 | 390000 | 304 |
| 471 | 20241205 | 104300 | 27359527000 | 391000 | 391000 | 391000 | 390000 | 225 |
| 472 | 20241205 | 104200 | 27271696000 | 390000 | 390500 | 391000 | 390000 | 285 |
| 473 | 20241205 | 104100 | 27160445500 | 390500 | 391000 | 391000 | 390500 | 198 |
| 474 | 20241205 | 104000 | 27083109000 | 391000 | 390500 | 391000 | 390500 | 199 |
| 475 | 20241205 | 103900 | 27005395500 | 390500 | 390500 | 391000 | 390500 | 238 |
| 476 | 20241205 | 103800 | 26912447500 | 390500 | 391000 | 391000 | 390500 | 689 |
| 477 | 20241205 | 103700 | 26643270500 | 391000 | 391000 | 391500 | 391000 | 100 |
| 478 | 20241205 | 103600 | 26604169500 | 391000 | 391000 | 391500 | 391000 | 180 |
| 479 | 20241205 | 103500 | 26533770000 | 391000 | 391000 | 391500 | 391000 | 197 |
| 480 | 20241205 | 103400 | 26456668000 | 391000 | 391000 | 391500 | 391000 | 104 |
| 481 | 20241205 | 103300 | 26415993500 | 391000 | 392000 | 392500 | 391000 | 462 |
| 482 | 20241205 | 103200 | 26234924000 | 392000 | 392500 | 393000 | 392000 | 494 |
| 483 | 20241205 | 103100 | 26041069000 | 392500 | 392500 | 393000 | 392500 | 169 |
| 484 | 20241205 | 103000 | 25974689500 | 392500 | 393500 | 394000 | 392000 | 1254 |
| 485 | 20241205 | 102900 | 25481939500 | 393500 | 393500 | 394000 | 393000 | 372 |
| 486 | 20241205 | 102800 | 25335578500 | 393500 | 394500 | 394500 | 393500 | 302 |
| 487 | 20241205 | 102700 | 25216640000 | 394500 | 393000 | 394500 | 393000 | 334 |
| 488 | 20241205 | 102600 | 25085103500 | 394000 | 394500 | 394500 | 393000 | 209 |
| 489 | 20241205 | 102500 | 25002776500 | 394500 | 392500 | 394500 | 392500 | 1269 |
| 490 | 20241205 | 102400 | 24503696000 | 392500 | 393000 | 393000 | 392000 | 444 |
| 491 | 20241205 | 102300 | 24329380500 | 392500 | 393500 | 393500 | 392000 | 402 |
| 492 | 20241205 | 102200 | 24171512500 | 393500 | 392000 | 393500 | 391000 | 3982 |
| 493 | 20241205 | 102100 | 22612368000 | 392000 | 392000 | 392000 | 391500 | 469 |
| 494 | 20241205 | 102000 | 22428604000 | 392000 | 392000 | 392500 | 392000 | 786 |
| 495 | 20241205 | 101900 | 22120455000 | 392000 | 393000 | 393000 | 392000 | 783 |
| 496 | 20241205 | 101800 | 21813144000 | 392500 | 392500 | 393500 | 392500 | 230 |
| 497 | 20241205 | 101700 | 21722778500 | 392500 | 393500 | 393500 | 392500 | 467 |
| 498 | 20241205 | 101600 | 21539369500 | 393500 | 392500 | 393500 | 392500 | 452 |
| 499 | 20241205 | 101500 | 21361747500 | 393000 | 392500 | 393500 | 392500 | 218 |
| 500 | 20241205 | 101400 | 21276082500 | 392500 | 393000 | 393000 | 392500 | 349 |
| 501 | 20241205 | 101300 | 21138965000 | 392500 | 392500 | 393000 | 392500 | 75 |
| 502 | 20241205 | 101200 | 21109510000 | 392500 | 393000 | 393500 | 392500 | 736 |
| 503 | 20241205 | 101100 | 20820298000 | 393500 | 393000 | 393500 | 393000 | 232 |
| 504 | 20241205 | 101000 | 20729119000 | 393500 | 393000 | 393500 | 393000 | 381 |
| 505 | 20241205 | 100900 | 20579318500 | 393000 | 393500 | 393500 | 393000 | 695 |
| 506 | 20241205 | 100800 | 20306096000 | 393000 | 393000 | 393500 | 393000 | 266 |
| 507 | 20241205 | 100700 | 20201514000 | 393000 | 393000 | 393500 | 393000 | 332 |
| 508 | 20241205 | 100600 | 20071016500 | 393000 | 393000 | 393500 | 393000 | 103 |
| 509 | 20241205 | 100500 | 20030510000 | 393500 | 393000 | 393500 | 393000 | 405 |
| 510 | 20241205 | 100400 | 19871254000 | 393000 | 393000 | 393500 | 393000 | 265 |
| 511 | 20241205 | 100300 | 19767093000 | 393000 | 393500 | 394000 | 393000 | 301 |
| 512 | 20241205 | 100200 | 19648704000 | 394000 | 394500 | 394500 | 393500 | 24 |
| 513 | 20241205 | 100100 | 19639254000 | 394500 | 394000 | 395000 | 393500 | 432 |
| 514 | 20241205 | 100000 | 19469048000 | 394500 | 394000 | 395000 | 394000 | 234 |
| 515 | 20241205 | 095900 | 19376737500 | 394500 | 395000 | 395000 | 394000 | 813 |
| 516 | 20241205 | 095800 | 19056017000 | 394500 | 394500 | 395000 | 394000 | 281 |
| 517 | 20241205 | 095700 | 18945086500 | 394500 | 393000 | 395000 | 393000 | 1203 |
| 518 | 20241205 | 095600 | 18471172000 | 393000 | 393500 | 393500 | 393000 | 431 |
| 519 | 20241205 | 095500 | 18301711500 | 393000 | 392500 | 393500 | 392500 | 522 |
| 520 | 20241205 | 095400 | 18096562500 | 393000 | 393500 | 393500 | 392500 | 567 |
| 521 | 20241205 | 095300 | 17873706000 | 393500 | 393500 | 394000 | 393000 | 250 |
| 522 | 20241205 | 095200 | 17775349000 | 394000 | 393500 | 394000 | 393500 | 242 |
| 523 | 20241205 | 095100 | 17680075000 | 394500 | 394000 | 394500 | 393500 | 357 |
| 524 | 20241205 | 095000 | 17539402000 | 393500 | 394500 | 394500 | 393500 | 405 |
| 525 | 20241205 | 094900 | 17379835500 | 394000 | 394500 | 395000 | 394000 | 486 |
| 526 | 20241205 | 094800 | 17188174000 | 394500 | 394000 | 394500 | 393500 | 223 |
| 527 | 20241205 | 094700 | 17100289500 | 394000 | 393000 | 394500 | 393000 | 711 |
| 528 | 20241205 | 094600 | 16820405000 | 393500 | 394000 | 394000 | 393000 | 491 |
| 529 | 20241205 | 094500 | 16627268000 | 394000 | 393500 | 394000 | 393500 | 688 |
| 530 | 20241205 | 094400 | 16356480500 | 394000 | 394000 | 394000 | 393500 | 396 |
| 531 | 20241205 | 094300 | 16200600000 | 394000 | 395000 | 395000 | 393500 | 448 |
| 532 | 20241205 | 094200 | 16024031000 | 395000 | 394500 | 395000 | 394000 | 425 |
| 533 | 20241205 | 094100 | 15856316500 | 394500 | 394500 | 396000 | 394000 | 1399 |
| 534 | 20241205 | 094000 | 15303522500 | 395000 | 394500 | 395000 | 394000 | 1047 |
| 535 | 20241205 | 093900 | 14890715500 | 395000 | 395000 | 395000 | 394500 | 960 |
| 536 | 20241205 | 093800 | 14511828000 | 394500 | 395500 | 395500 | 394500 | 642 |
| 537 | 20241205 | 093700 | 14258188500 | 395500 | 395000 | 395500 | 395000 | 380 |
| 538 | 20241205 | 093600 | 14108013500 | 395000 | 396000 | 396000 | 395000 | 552 |
| 539 | 20241205 | 093500 | 13889664000 | 396000 | 395500 | 396000 | 395000 | 929 |
| 540 | 20241205 | 093400 | 13522131000 | 395500 | 396000 | 396000 | 395000 | 441 |
| 541 | 20241205 | 093300 | 13347709500 | 396000 | 396500 | 396500 | 395500 | 481 |
| 542 | 20241205 | 093200 | 13157232500 | 396500 | 396500 | 396500 | 396000 | 194 |
| 543 | 20241205 | 093100 | 13080319000 | 396500 | 396500 | 397000 | 396000 | 304 |
| 544 | 20241205 | 093000 | 12959854000 | 397000 | 396500 | 397500 | 396000 | 350 |
| 545 | 20241205 | 092900 | 12821035000 | 396500 | 396500 | 397500 | 396000 | 1150 |
| 546 | 20241205 | 092800 | 12364979000 | 396500 | 396000 | 396500 | 396000 | 70 |
| 547 | 20241205 | 092700 | 12337235500 | 396500 | 396500 | 396500 | 396000 | 305 |
| 548 | 20241205 | 092600 | 12216378000 | 396500 | 396000 | 396500 | 396000 | 98 |
| 549 | 20241205 | 092500 | 12177553000 | 396000 | 395000 | 397000 | 394500 | 1365 |
| 550 | 20241205 | 092400 | 11637689500 | 394500 | 395500 | 395500 | 394500 | 442 |
| 551 | 20241205 | 092300 | 11463105500 | 395500 | 395000 | 395500 | 395000 | 397 |
| 552 | 20241205 | 092200 | 11306186500 | 395500 | 396000 | 396000 | 395000 | 233 |
| 553 | 20241205 | 092100 | 11214091000 | 395500 | 396500 | 396500 | 395000 | 523 |
| 554 | 20241205 | 092000 | 11007108000 | 396500 | 397500 | 397500 | 395500 | 1381 |
| 555 | 20241205 | 091900 | 10459323500 | 397500 | 397500 | 397500 | 396500 | 889 |
| 556 | 20241205 | 091800 | 10106359500 | 397500 | 396500 | 397500 | 396000 | 943 |
| 557 | 20241205 | 091700 | 9732452500 | 396000 | 396000 | 396500 | 396000 | 622 |
| 558 | 20241205 | 091600 | 9485924500 | 396500 | 395500 | 396500 | 395500 | 966 |
| 559 | 20241205 | 091500 | 9103382000 | 395500 | 396000 | 396500 | 395500 | 404 |
| 560 | 20241205 | 091400 | 8943453500 | 396000 | 397000 | 397500 | 396000 | 1271 |
| 561 | 20241205 | 091300 | 8439427000 | 397000 | 398000 | 398500 | 397000 | 1179 |
| 562 | 20241205 | 091200 | 7970683500 | 398000 | 399000 | 399500 | 398000 | 432 |
| 563 | 20241205 | 091100 | 7798513500 | 399000 | 398000 | 399000 | 398000 | 616 |
| 564 | 20241205 | 091000 | 7553060000 | 398000 | 399000 | 399500 | 398000 | 473 |
| 565 | 20241205 | 090900 | 7364492500 | 399000 | 399500 | 399500 | 398000 | 2485 |
| 566 | 20241205 | 090800 | 6372885000 | 399500 | 400500 | 401000 | 399500 | 2002 |
| 567 | 20241205 | 090700 | 5570686500 | 400500 | 400500 | 401500 | 400500 | 648 |
| 568 | 20241205 | 090600 | 5310775000 | 401000 | 401000 | 401000 | 400500 | 756 |
| 569 | 20241205 | 090500 | 5007692500 | 401000 | 401500 | 401500 | 400500 | 1245 |
| 570 | 20241205 | 090400 | 4508162500 | 401500 | 400000 | 402000 | 399500 | 998 |
| 571 | 20241205 | 090300 | 4108314000 | 399500 | 400500 | 400500 | 399500 | 1237 |
| 572 | 20241205 | 090200 | 3613223000 | 400500 | 402000 | 402000 | 399500 | 1567 |
| 573 | 20241205 | 090100 | 2985614500 | 402000 | 405500 | 405500 | 402000 | 1196 |
| 574 | 20241205 | 090000 | 2502777500 | 405000 | 403000 | 408000 | 403000 | 6194 |