35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 184800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 3 | 20241203 | 184700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 4 | 20241203 | 184600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 5 | 20241203 | 184500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 6 | 20241203 | 184400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 7 | 20241203 | 184300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 8 | 20241203 | 184200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 9 | 20241203 | 184100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 10 | 20241203 | 184000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 11 | 20241203 | 183900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 12 | 20241203 | 183800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 13 | 20241203 | 183700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 14 | 20241203 | 183600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 15 | 20241203 | 183500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 16 | 20241203 | 183400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 17 | 20241203 | 183300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 18 | 20241203 | 183200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 19 | 20241203 | 183100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 20 | 20241203 | 183000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 21 | 20241203 | 182900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 22 | 20241203 | 182800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 23 | 20241203 | 182700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 24 | 20241203 | 182600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 25 | 20241203 | 182500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 26 | 20241203 | 182400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 27 | 20241203 | 182300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 28 | 20241203 | 182200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 29 | 20241203 | 182100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 30 | 20241203 | 182000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 31 | 20241203 | 181900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 32 | 20241203 | 181800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 33 | 20241203 | 181700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 34 | 20241203 | 181600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 35 | 20241203 | 181500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 36 | 20241203 | 181400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 37 | 20241203 | 181300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 38 | 20241203 | 181200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 39 | 20241203 | 181100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 40 | 20241203 | 181000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 41 | 20241203 | 180900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 42 | 20241203 | 180800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 43 | 20241203 | 180700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 44 | 20241203 | 180600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 45 | 20241203 | 180500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 46 | 20241203 | 180400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 47 | 20241203 | 180300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 48 | 20241203 | 180200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 49 | 20241203 | 180100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 50 | 20241203 | 180000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 51 | 20241203 | 175900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 52 | 20241203 | 175800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 53 | 20241203 | 175700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 54 | 20241203 | 175600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 55 | 20241203 | 175500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 56 | 20241203 | 175400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 57 | 20241203 | 175300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 58 | 20241203 | 175200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 59 | 20241203 | 175100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 60 | 20241203 | 175000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 61 | 20241203 | 174900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 62 | 20241203 | 174800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 63 | 20241203 | 174700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 64 | 20241203 | 174600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 65 | 20241203 | 174500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 66 | 20241203 | 174400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 67 | 20241203 | 174300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 68 | 20241203 | 174200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 69 | 20241203 | 174100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 70 | 20241203 | 174000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 71 | 20241203 | 173900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 72 | 20241203 | 173800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 73 | 20241203 | 173700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 74 | 20241203 | 173600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 75 | 20241203 | 173500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 76 | 20241203 | 173400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 77 | 20241203 | 173300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 78 | 20241203 | 173200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 79 | 20241203 | 173100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 80 | 20241203 | 173000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 81 | 20241203 | 172900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 82 | 20241203 | 172800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 83 | 20241203 | 172700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 84 | 20241203 | 172600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 85 | 20241203 | 172500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 86 | 20241203 | 172400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 87 | 20241203 | 172300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 88 | 20241203 | 172200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 89 | 20241203 | 172100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 90 | 20241203 | 172000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 91 | 20241203 | 171900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 92 | 20241203 | 171800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 93 | 20241203 | 171700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 94 | 20241203 | 171600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 95 | 20241203 | 171500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 96 | 20241203 | 171400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 97 | 20241203 | 171300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 98 | 20241203 | 171200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 99 | 20241203 | 171100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 100 | 20241203 | 171000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 101 | 20241203 | 170900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 102 | 20241203 | 170800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 103 | 20241203 | 170700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 104 | 20241203 | 170600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 105 | 20241203 | 170500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 106 | 20241203 | 170400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 107 | 20241203 | 170300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 108 | 20241203 | 170200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 109 | 20241203 | 170100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 110 | 20241203 | 170000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 111 | 20241203 | 165900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 112 | 20241203 | 165800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 113 | 20241203 | 165700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 114 | 20241203 | 165600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 115 | 20241203 | 165500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 116 | 20241203 | 165400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 117 | 20241203 | 165300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 118 | 20241203 | 165200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 119 | 20241203 | 165100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 120 | 20241203 | 165000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 121 | 20241203 | 164900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 122 | 20241203 | 164800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 123 | 20241203 | 164700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 124 | 20241203 | 164600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 125 | 20241203 | 164500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 126 | 20241203 | 164400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 127 | 20241203 | 164300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 128 | 20241203 | 164200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 129 | 20241203 | 164100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 130 | 20241203 | 164000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 131 | 20241203 | 163900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 132 | 20241203 | 163800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 133 | 20241203 | 163700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 134 | 20241203 | 163600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 135 | 20241203 | 163500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 136 | 20241203 | 163400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 137 | 20241203 | 163300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 138 | 20241203 | 163200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 139 | 20241203 | 163100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 140 | 20241203 | 163000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 141 | 20241203 | 162900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 142 | 20241203 | 162800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 143 | 20241203 | 162700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 144 | 20241203 | 162600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 145 | 20241203 | 162500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 146 | 20241203 | 162400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 147 | 20241203 | 162300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 148 | 20241203 | 162200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 149 | 20241203 | 162100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 150 | 20241203 | 162000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 151 | 20241203 | 161900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 152 | 20241203 | 161800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 153 | 20241203 | 161700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 154 | 20241203 | 161600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 155 | 20241203 | 161500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 156 | 20241203 | 161400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 157 | 20241203 | 161300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 158 | 20241203 | 161200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 159 | 20241203 | 161100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 160 | 20241203 | 161000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 161 | 20241203 | 160900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 162 | 20241203 | 160800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 163 | 20241203 | 160700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 164 | 20241203 | 160600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 165 | 20241203 | 160500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 166 | 20241203 | 160400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 167 | 20241203 | 160300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 168 | 20241203 | 160200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 169 | 20241203 | 160100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 170 | 20241203 | 160000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 171 | 20241203 | 155900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 172 | 20241203 | 155800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 173 | 20241203 | 155700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 174 | 20241203 | 155600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 175 | 20241203 | 155500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 176 | 20241203 | 155400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 177 | 20241203 | 155300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 178 | 20241203 | 155200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 179 | 20241203 | 155100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 180 | 20241203 | 155000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 181 | 20241203 | 154900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 182 | 20241203 | 154800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 183 | 20241203 | 154700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 184 | 20241203 | 154600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 185 | 20241203 | 154500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 186 | 20241203 | 154400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 187 | 20241203 | 154300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 188 | 20241203 | 154200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 189 | 20241203 | 154100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 190 | 20241203 | 154000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 191 | 20241203 | 153900 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 192 | 20241203 | 153800 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 193 | 20241203 | 153700 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 194 | 20241203 | 153600 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 195 | 20241203 | 153500 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 196 | 20241203 | 153400 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 197 | 20241203 | 153300 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 198 | 20241203 | 153200 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 199 | 20241203 | 153100 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 200 | 20241203 | 153000 | 107249441000 | 261000 | 261000 | 261000 | 261000 | 39521 |
| 201 | 20241203 | 152900 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 202 | 20241203 | 152800 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 203 | 20241203 | 152700 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 204 | 20241203 | 152600 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 205 | 20241203 | 152500 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 206 | 20241203 | 152400 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 207 | 20241203 | 152300 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 208 | 20241203 | 152200 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 209 | 20241203 | 152100 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 210 | 20241203 | 152000 | 96934460000 | 261000 | 261000 | 261000 | 261000 | 0 |
| 211 | 20241203 | 151900 | 96934460000 | 261000 | 261000 | 261000 | 260500 | 859 |
| 212 | 20241203 | 151800 | 96710367500 | 261000 | 260500 | 261000 | 260500 | 2161 |
| 213 | 20241203 | 151700 | 96147339000 | 261000 | 260500 | 261000 | 260500 | 706 |
| 214 | 20241203 | 151600 | 95963149000 | 261000 | 261000 | 261000 | 260500 | 2631 |
| 215 | 20241203 | 151500 | 95277531500 | 260500 | 261000 | 261000 | 260500 | 1045 |
| 216 | 20241203 | 151400 | 95005008500 | 261000 | 260500 | 261000 | 260500 | 921 |
| 217 | 20241203 | 151300 | 94764763500 | 260500 | 260500 | 261000 | 260500 | 880 |
| 218 | 20241203 | 151200 | 94535234000 | 260500 | 261000 | 261000 | 260500 | 713 |
| 219 | 20241203 | 151100 | 94349301000 | 261000 | 260500 | 261000 | 260500 | 648 |
| 220 | 20241203 | 151000 | 94180272000 | 260500 | 261000 | 261000 | 260500 | 687 |
| 221 | 20241203 | 150900 | 94001101500 | 261000 | 260500 | 261000 | 260500 | 780 |
| 222 | 20241203 | 150800 | 93797722000 | 261000 | 260500 | 261000 | 260500 | 931 |
| 223 | 20241203 | 150700 | 93555004500 | 261000 | 261000 | 261000 | 260500 | 1216 |
| 224 | 20241203 | 150600 | 93238022000 | 261000 | 260500 | 261000 | 260500 | 602 |
| 225 | 20241203 | 150500 | 93081032500 | 260500 | 260500 | 261000 | 260500 | 1219 |
| 226 | 20241203 | 150400 | 92763251500 | 261000 | 261000 | 261000 | 260500 | 799 |
| 227 | 20241203 | 150300 | 92554781000 | 260500 | 260500 | 261000 | 260500 | 612 |
| 228 | 20241203 | 150200 | 92395084000 | 261000 | 260500 | 261000 | 260500 | 525 |
| 229 | 20241203 | 150100 | 92258113500 | 261000 | 261000 | 261000 | 260500 | 587 |
| 230 | 20241203 | 150000 | 92104939000 | 261000 | 260500 | 261000 | 260500 | 1094 |
| 231 | 20241203 | 145900 | 91819474000 | 261000 | 260500 | 261000 | 260500 | 635 |
| 232 | 20241203 | 145800 | 91653785000 | 260500 | 260500 | 261000 | 260000 | 3440 |
| 233 | 20241203 | 145700 | 90757658000 | 260500 | 260000 | 260500 | 260000 | 462 |
| 234 | 20241203 | 145600 | 90637362500 | 260000 | 260000 | 260500 | 260000 | 694 |
| 235 | 20241203 | 145500 | 90456645500 | 260000 | 260500 | 260500 | 260000 | 527 |
| 236 | 20241203 | 145400 | 90319401500 | 260000 | 260500 | 260500 | 260000 | 432 |
| 237 | 20241203 | 145300 | 90206947000 | 260000 | 260000 | 260500 | 260000 | 579 |
| 238 | 20241203 | 145200 | 90056181000 | 260500 | 260500 | 260500 | 260000 | 427 |
| 239 | 20241203 | 145100 | 89944970500 | 260500 | 260000 | 260500 | 260000 | 433 |
| 240 | 20241203 | 145000 | 89832245500 | 260500 | 260500 | 260500 | 260000 | 508 |
| 241 | 20241203 | 144900 | 89700031000 | 260500 | 260500 | 260500 | 260000 | 325 |
| 242 | 20241203 | 144800 | 89615440500 | 260500 | 260000 | 260500 | 260000 | 417 |
| 243 | 20241203 | 144700 | 89506849500 | 260000 | 260000 | 260500 | 260000 | 360 |
| 244 | 20241203 | 144600 | 89413125500 | 260500 | 260500 | 260500 | 260000 | 650 |
| 245 | 20241203 | 144500 | 89243842000 | 260500 | 260000 | 260500 | 260000 | 293 |
| 246 | 20241203 | 144400 | 89167552000 | 260500 | 260000 | 260500 | 260000 | 200 |
| 247 | 20241203 | 144300 | 89115505000 | 260000 | 260500 | 260500 | 260000 | 150 |
| 248 | 20241203 | 144200 | 89076486500 | 260000 | 260500 | 260500 | 260000 | 208 |
| 249 | 20241203 | 144100 | 89022350000 | 260500 | 260500 | 261000 | 260000 | 1490 |
| 250 | 20241203 | 144000 | 88634501500 | 260500 | 260000 | 261000 | 260000 | 491 |
| 251 | 20241203 | 143900 | 88506557500 | 260500 | 260500 | 260500 | 260000 | 477 |
| 252 | 20241203 | 143800 | 88382334000 | 260500 | 260000 | 260500 | 260000 | 339 |
| 253 | 20241203 | 143700 | 88294057000 | 260000 | 260000 | 260500 | 259500 | 1668 |
| 254 | 20241203 | 143600 | 87860324500 | 260000 | 260000 | 260000 | 259500 | 248 |
| 255 | 20241203 | 143500 | 87795880000 | 260000 | 259500 | 260000 | 259500 | 248 |
| 256 | 20241203 | 143400 | 87731441000 | 259500 | 260500 | 260500 | 259500 | 1107 |
| 257 | 20241203 | 143300 | 87443685000 | 260500 | 260000 | 260500 | 260000 | 393 |
| 258 | 20241203 | 143200 | 87341432500 | 260000 | 260000 | 260500 | 260000 | 272 |
| 259 | 20241203 | 143100 | 87270672500 | 260000 | 260000 | 260500 | 259500 | 637 |
| 260 | 20241203 | 143000 | 87105028500 | 260000 | 259000 | 260500 | 259000 | 1140 |
| 261 | 20241203 | 142900 | 86809022000 | 259500 | 259500 | 260500 | 259000 | 6239 |
| 262 | 20241203 | 142800 | 85189260500 | 259500 | 259000 | 260000 | 259000 | 8919 |
| 263 | 20241203 | 142700 | 82874818000 | 259000 | 259500 | 259500 | 259000 | 337 |
| 264 | 20241203 | 142600 | 82787424000 | 259500 | 259000 | 259500 | 259000 | 251 |
| 265 | 20241203 | 142500 | 82722346500 | 259000 | 259500 | 259500 | 259000 | 486 |
| 266 | 20241203 | 142400 | 82596360000 | 259500 | 259500 | 259500 | 259000 | 733 |
| 267 | 20241203 | 142300 | 82406172000 | 259500 | 259000 | 259500 | 259000 | 237 |
| 268 | 20241203 | 142200 | 82344723500 | 259500 | 259500 | 259500 | 259000 | 255 |
| 269 | 20241203 | 142100 | 82278582000 | 259000 | 259500 | 259500 | 259000 | 397 |
| 270 | 20241203 | 142000 | 82175599000 | 259500 | 259500 | 259500 | 259000 | 302 |
| 271 | 20241203 | 141900 | 82097275500 | 259000 | 259000 | 259500 | 259000 | 218 |
| 272 | 20241203 | 141800 | 82040740500 | 259500 | 259000 | 259500 | 259000 | 422 |
| 273 | 20241203 | 141700 | 81931287500 | 259000 | 259500 | 259500 | 259000 | 404 |
| 274 | 20241203 | 141600 | 81826624000 | 259000 | 259000 | 259500 | 259000 | 349 |
| 275 | 20241203 | 141500 | 81736143000 | 259500 | 259000 | 259500 | 259000 | 1414 |
| 276 | 20241203 | 141400 | 81369900000 | 259000 | 259500 | 259500 | 259000 | 1319 |
| 277 | 20241203 | 141300 | 81027763000 | 259500 | 260000 | 260000 | 259500 | 1127 |
| 278 | 20241203 | 141200 | 80735299000 | 259500 | 259500 | 260000 | 259500 | 989 |
| 279 | 20241203 | 141100 | 80478644500 | 259500 | 260000 | 260000 | 259500 | 1252 |
| 280 | 20241203 | 141000 | 80153183500 | 260500 | 260000 | 260500 | 260000 | 4853 |
| 281 | 20241203 | 140900 | 78891020000 | 260000 | 260500 | 260500 | 260000 | 136 |
| 282 | 20241203 | 140800 | 78855626500 | 260000 | 260000 | 260500 | 260000 | 339 |
| 283 | 20241203 | 140700 | 78767462000 | 260000 | 260000 | 260500 | 260000 | 360 |
| 284 | 20241203 | 140600 | 78673804500 | 260000 | 260000 | 260500 | 260000 | 211 |
| 285 | 20241203 | 140500 | 78618915500 | 260500 | 260000 | 260500 | 260000 | 383 |
| 286 | 20241203 | 140400 | 78519324000 | 260000 | 261000 | 261000 | 260000 | 524 |
| 287 | 20241203 | 140300 | 78382848500 | 260500 | 260500 | 261000 | 260500 | 444 |
| 288 | 20241203 | 140200 | 78267182500 | 260500 | 261000 | 261000 | 260500 | 1085 |
| 289 | 20241203 | 140100 | 77984525500 | 260500 | 260500 | 261000 | 260500 | 210 |
| 290 | 20241203 | 140000 | 77929810000 | 260500 | 261000 | 261000 | 260500 | 3735 |
| 291 | 20241203 | 135900 | 76956710000 | 260500 | 260500 | 261000 | 260500 | 486 |
| 292 | 20241203 | 135800 | 76829880000 | 261000 | 261000 | 261000 | 260500 | 245 |
| 293 | 20241203 | 135700 | 76765957000 | 261000 | 260500 | 261000 | 260500 | 202 |
| 294 | 20241203 | 135600 | 76713244500 | 261000 | 261000 | 261000 | 260500 | 472 |
| 295 | 20241203 | 135500 | 76590076500 | 261000 | 260500 | 261000 | 260500 | 266 |
| 296 | 20241203 | 135400 | 76520659000 | 260500 | 261000 | 261000 | 260500 | 196 |
| 297 | 20241203 | 135300 | 76469561000 | 261000 | 261000 | 261000 | 260500 | 273 |
| 298 | 20241203 | 135200 | 76398372500 | 260500 | 261000 | 261000 | 260500 | 387 |
| 299 | 20241203 | 135100 | 76297418000 | 261000 | 260500 | 261000 | 260500 | 197 |
| 300 | 20241203 | 135000 | 76246065500 | 260500 | 261000 | 261000 | 260500 | 436 |
| 301 | 20241203 | 134900 | 76132430500 | 261000 | 261000 | 261000 | 260500 | 207 |
| 302 | 20241203 | 134800 | 76078438000 | 261000 | 261000 | 261000 | 260500 | 272 |
| 303 | 20241203 | 134700 | 76007482500 | 261000 | 260500 | 261000 | 260500 | 137 |
| 304 | 20241203 | 134600 | 75971736000 | 261000 | 260500 | 261000 | 260500 | 149 |
| 305 | 20241203 | 134500 | 75932887500 | 261000 | 260500 | 261000 | 260500 | 248 |
| 306 | 20241203 | 134400 | 75868276000 | 260500 | 260500 | 261000 | 260500 | 185 |
| 307 | 20241203 | 134300 | 75820051500 | 260500 | 260500 | 261000 | 260500 | 106 |
| 308 | 20241203 | 134200 | 75792433000 | 260500 | 260500 | 261000 | 260500 | 768 |
| 309 | 20241203 | 134100 | 75592315500 | 260500 | 261500 | 261500 | 260500 | 2314 |
| 310 | 20241203 | 134000 | 74988452000 | 261000 | 261000 | 261500 | 261000 | 195 |
| 311 | 20241203 | 133900 | 74937506000 | 261000 | 261000 | 261500 | 261000 | 254 |
| 312 | 20241203 | 133800 | 74871148000 | 261000 | 261000 | 261500 | 261000 | 64 |
| 313 | 20241203 | 133700 | 74854443000 | 261000 | 261500 | 261500 | 261000 | 151 |
| 314 | 20241203 | 133600 | 74814973000 | 261000 | 261000 | 261500 | 261000 | 2387 |
| 315 | 20241203 | 133500 | 74191912000 | 261000 | 261500 | 261500 | 261000 | 263 |
| 316 | 20241203 | 133400 | 74123263500 | 261000 | 261000 | 261500 | 261000 | 160 |
| 317 | 20241203 | 133300 | 74081439000 | 261000 | 262000 | 262000 | 261000 | 4134 |
| 318 | 20241203 | 133200 | 73000280000 | 262000 | 261500 | 262000 | 261500 | 250 |
| 319 | 20241203 | 133100 | 72934795000 | 261500 | 262000 | 262000 | 261500 | 229 |
| 320 | 20241203 | 133000 | 72874814000 | 262000 | 262000 | 262000 | 261500 | 281 |
| 321 | 20241203 | 132900 | 72801213000 | 261500 | 262000 | 262000 | 261500 | 369 |
| 322 | 20241203 | 132800 | 72704561500 | 262000 | 262000 | 262000 | 261500 | 201 |
| 323 | 20241203 | 132700 | 72651907000 | 262000 | 261500 | 262000 | 261500 | 340 |
| 324 | 20241203 | 132600 | 72562842000 | 262000 | 262000 | 262000 | 261500 | 401 |
| 325 | 20241203 | 132500 | 72457799000 | 262000 | 261500 | 262000 | 261500 | 188 |
| 326 | 20241203 | 132400 | 72408554500 | 262000 | 262000 | 262000 | 261500 | 1919 |
| 327 | 20241203 | 132300 | 71905862000 | 261500 | 262000 | 262000 | 261500 | 515 |
| 328 | 20241203 | 132200 | 71771084500 | 262000 | 262000 | 262000 | 261500 | 335 |
| 329 | 20241203 | 132100 | 71683377000 | 262000 | 262000 | 262000 | 261500 | 155 |
| 330 | 20241203 | 132000 | 71642788000 | 262000 | 262000 | 262000 | 261500 | 296 |
| 331 | 20241203 | 131900 | 71565298500 | 262000 | 261500 | 262000 | 261500 | 310 |
| 332 | 20241203 | 131800 | 71484170500 | 261500 | 261500 | 262000 | 261500 | 449 |
| 333 | 20241203 | 131700 | 71366702500 | 261500 | 262000 | 262000 | 261500 | 278 |
| 334 | 20241203 | 131600 | 71293898500 | 262000 | 262000 | 262000 | 261500 | 321 |
| 335 | 20241203 | 131500 | 71209830000 | 262000 | 262000 | 262000 | 261500 | 236 |
| 336 | 20241203 | 131400 | 71148002000 | 262000 | 262000 | 262000 | 261500 | 319 |
| 337 | 20241203 | 131300 | 71064453500 | 262000 | 261500 | 262000 | 261500 | 209 |
| 338 | 20241203 | 131200 | 71009719000 | 262000 | 261500 | 262000 | 261500 | 316 |
| 339 | 20241203 | 131100 | 70926967000 | 262000 | 261500 | 262000 | 261500 | 100 |
| 340 | 20241203 | 131000 | 70900773500 | 262000 | 262000 | 262000 | 261500 | 151 |
| 341 | 20241203 | 130900 | 70861225000 | 262000 | 262000 | 262000 | 261500 | 150 |
| 342 | 20241203 | 130800 | 70821929000 | 262000 | 262000 | 262000 | 261500 | 136 |
| 343 | 20241203 | 130700 | 70786313000 | 262000 | 262000 | 262000 | 261500 | 258 |
| 344 | 20241203 | 130600 | 70718738000 | 262000 | 262000 | 262000 | 261500 | 176 |
| 345 | 20241203 | 130500 | 70672659000 | 262000 | 262000 | 262000 | 261500 | 247 |
| 346 | 20241203 | 130400 | 70607950000 | 262000 | 261500 | 262000 | 261500 | 142 |
| 347 | 20241203 | 130300 | 70570765500 | 262000 | 261500 | 262000 | 261500 | 287 |
| 348 | 20241203 | 130200 | 70495621500 | 261500 | 261500 | 262000 | 261500 | 33 |
| 349 | 20241203 | 130100 | 70486982000 | 261500 | 261500 | 262000 | 261500 | 549 |
| 350 | 20241203 | 130000 | 70343325000 | 262000 | 262000 | 262500 | 261500 | 3110 |
| 351 | 20241203 | 125900 | 69528801500 | 262500 | 262000 | 262500 | 262000 | 152 |
| 352 | 20241203 | 125800 | 69488920000 | 262500 | 262000 | 262500 | 262000 | 147 |
| 353 | 20241203 | 125700 | 69450337500 | 262500 | 262500 | 262500 | 262000 | 256 |
| 354 | 20241203 | 125600 | 69383200000 | 262500 | 262500 | 262500 | 262000 | 352 |
| 355 | 20241203 | 125500 | 69290801000 | 262500 | 262000 | 262500 | 262000 | 807 |
| 356 | 20241203 | 125400 | 69078965500 | 262500 | 262000 | 262500 | 262000 | 53 |
| 357 | 20241203 | 125300 | 69065068500 | 262000 | 262500 | 262500 | 262000 | 21 |
| 358 | 20241203 | 125200 | 69059565000 | 262000 | 262000 | 262500 | 262000 | 106 |
| 359 | 20241203 | 125100 | 69031758000 | 262500 | 261500 | 262500 | 261500 | 720 |
| 360 | 20241203 | 125000 | 68843110500 | 261500 | 262500 | 262500 | 261500 | 2517 |
| 361 | 20241203 | 124900 | 68183672500 | 262500 | 262000 | 262500 | 262000 | 782 |
| 362 | 20241203 | 124800 | 67978617000 | 262500 | 262500 | 262500 | 262000 | 195 |
| 363 | 20241203 | 124700 | 67927430500 | 262500 | 262500 | 262500 | 262000 | 628 |
| 364 | 20241203 | 124600 | 67762617000 | 262500 | 262500 | 262500 | 262000 | 465 |
| 365 | 20241203 | 124500 | 67640555000 | 262500 | 262500 | 262500 | 262000 | 189 |
| 366 | 20241203 | 124400 | 67590944000 | 262500 | 262000 | 262500 | 262000 | 541 |
| 367 | 20241203 | 124300 | 67448948000 | 262500 | 262500 | 262500 | 262000 | 190 |
| 368 | 20241203 | 124200 | 67399073500 | 262500 | 262500 | 262500 | 262000 | 110 |
| 369 | 20241203 | 124100 | 67370204000 | 262500 | 262500 | 262500 | 262000 | 275 |
| 370 | 20241203 | 124000 | 67298019000 | 262500 | 262500 | 262500 | 262000 | 473 |
| 371 | 20241203 | 123900 | 67173868000 | 262500 | 262500 | 262500 | 262000 | 171 |
| 372 | 20241203 | 123800 | 67128993500 | 262500 | 262500 | 262500 | 262000 | 113 |
| 373 | 20241203 | 123700 | 67099331500 | 262500 | 262000 | 262500 | 262000 | 819 |
| 374 | 20241203 | 123600 | 66884638500 | 262500 | 262500 | 262500 | 262000 | 94 |
| 375 | 20241203 | 123500 | 66859964500 | 262500 | 262500 | 262500 | 262000 | 154 |
| 376 | 20241203 | 123400 | 66819540000 | 262500 | 262000 | 262500 | 262000 | 177 |
| 377 | 20241203 | 123300 | 66773097500 | 262000 | 262500 | 262500 | 262000 | 390 |
| 378 | 20241203 | 123200 | 66670725500 | 262500 | 262500 | 263000 | 262000 | 459 |
| 379 | 20241203 | 123100 | 66550238000 | 262500 | 263000 | 263000 | 262500 | 628 |
| 380 | 20241203 | 123000 | 66385312500 | 263000 | 262500 | 263000 | 262000 | 1030 |
| 381 | 20241203 | 122900 | 66114893500 | 262000 | 262500 | 262500 | 262000 | 538 |
| 382 | 20241203 | 122800 | 65973670000 | 262500 | 262500 | 262500 | 262000 | 427 |
| 383 | 20241203 | 122700 | 65861651000 | 262500 | 262500 | 262500 | 262000 | 233 |
| 384 | 20241203 | 122600 | 65800498000 | 262500 | 262500 | 262500 | 262000 | 254 |
| 385 | 20241203 | 122500 | 65733838500 | 262500 | 262500 | 262500 | 262000 | 297 |
| 386 | 20241203 | 122400 | 65655877500 | 262500 | 262000 | 262500 | 262000 | 185 |
| 387 | 20241203 | 122300 | 65607340500 | 262500 | 262000 | 262500 | 262000 | 309 |
| 388 | 20241203 | 122200 | 65526240500 | 262500 | 262500 | 263000 | 262000 | 2361 |
| 389 | 20241203 | 122100 | 64906422000 | 262500 | 262000 | 262500 | 262000 | 176 |
| 390 | 20241203 | 122000 | 64860235500 | 262500 | 262500 | 262500 | 262000 | 386 |
| 391 | 20241203 | 121900 | 64758919000 | 262500 | 262500 | 263000 | 262000 | 302 |
| 392 | 20241203 | 121800 | 64679658000 | 262500 | 262500 | 262500 | 262000 | 285 |
| 393 | 20241203 | 121700 | 64604846500 | 262500 | 262500 | 262500 | 262000 | 365 |
| 394 | 20241203 | 121600 | 64509045000 | 262500 | 262500 | 262500 | 262000 | 322 |
| 395 | 20241203 | 121500 | 64424522500 | 262500 | 262500 | 262500 | 262000 | 541 |
| 396 | 20241203 | 121400 | 64282528000 | 262500 | 262500 | 262500 | 262000 | 1024 |
| 397 | 20241203 | 121300 | 64013736500 | 262500 | 262500 | 262500 | 262000 | 354 |
| 398 | 20241203 | 121200 | 63920859500 | 262500 | 262500 | 262500 | 262000 | 255 |
| 399 | 20241203 | 121100 | 63853948500 | 262000 | 262500 | 262500 | 262000 | 327 |
| 400 | 20241203 | 121000 | 63768144500 | 262500 | 262000 | 262500 | 262000 | 162 |
| 401 | 20241203 | 120900 | 63725620500 | 262500 | 262500 | 262500 | 262000 | 206 |
| 402 | 20241203 | 120800 | 63671548000 | 262500 | 262500 | 262500 | 262000 | 146 |
| 403 | 20241203 | 120700 | 63633242000 | 262500 | 262500 | 262500 | 262000 | 256 |
| 404 | 20241203 | 120600 | 63566058500 | 262500 | 262000 | 262500 | 261500 | 1813 |
| 405 | 20241203 | 120500 | 63090892000 | 261500 | 261500 | 262000 | 261500 | 210 |
| 406 | 20241203 | 120400 | 63035898000 | 262000 | 261500 | 262000 | 261500 | 199 |
| 407 | 20241203 | 120300 | 62983806000 | 262000 | 261500 | 262000 | 261500 | 187 |
| 408 | 20241203 | 120200 | 62934816500 | 262000 | 261500 | 262000 | 261500 | 184 |
| 409 | 20241203 | 120100 | 62886609500 | 262000 | 262000 | 262000 | 261500 | 222 |
| 410 | 20241203 | 120000 | 62828474500 | 262000 | 261500 | 262000 | 261500 | 209 |
| 411 | 20241203 | 115900 | 62773731500 | 262000 | 262000 | 262000 | 261500 | 133 |
| 412 | 20241203 | 115800 | 62738904500 | 262000 | 262000 | 262000 | 261500 | 217 |
| 413 | 20241203 | 115700 | 62682055500 | 261500 | 262000 | 262000 | 261500 | 396 |
| 414 | 20241203 | 115600 | 62578434500 | 262000 | 261500 | 262000 | 261500 | 107 |
| 415 | 20241203 | 115500 | 62550418000 | 262000 | 261500 | 262000 | 261500 | 284 |
| 416 | 20241203 | 115400 | 62476141500 | 262000 | 262000 | 262000 | 261500 | 1589 |
| 417 | 20241203 | 115300 | 62060511500 | 262000 | 262000 | 262000 | 261500 | 448 |
| 418 | 20241203 | 115200 | 61943171000 | 262000 | 262000 | 262000 | 261500 | 861 |
| 419 | 20241203 | 115100 | 61717739000 | 262000 | 262000 | 262000 | 261500 | 188 |
| 420 | 20241203 | 115000 | 61668518500 | 262000 | 262000 | 262000 | 261500 | 69 |
| 421 | 20241203 | 114900 | 61650445500 | 262000 | 261500 | 262000 | 261500 | 468 |
| 422 | 20241203 | 114800 | 61527903500 | 262000 | 261500 | 262000 | 261500 | 253 |
| 423 | 20241203 | 114700 | 61461675000 | 261500 | 261500 | 262000 | 261500 | 252 |
| 424 | 20241203 | 114600 | 61395741000 | 262000 | 262000 | 262000 | 261500 | 252 |
| 425 | 20241203 | 114500 | 61329725500 | 261500 | 261500 | 261500 | 261000 | 1135 |
| 426 | 20241203 | 114400 | 61032959000 | 261000 | 261000 | 261500 | 261000 | 224 |
| 427 | 20241203 | 114300 | 60974398000 | 261500 | 261500 | 261500 | 261000 | 305 |
| 428 | 20241203 | 114200 | 60894652500 | 261500 | 261500 | 261500 | 261000 | 347 |
| 429 | 20241203 | 114100 | 60804007500 | 261500 | 261000 | 261500 | 261000 | 146 |
| 430 | 20241203 | 114000 | 60765843500 | 261000 | 261000 | 261500 | 261000 | 103 |
| 431 | 20241203 | 113900 | 60738954000 | 261500 | 261500 | 261500 | 261000 | 1027 |
| 432 | 20241203 | 113800 | 60470830000 | 261500 | 261000 | 261500 | 261000 | 146 |
| 433 | 20241203 | 113700 | 60432717500 | 261000 | 261000 | 261500 | 261000 | 359 |
| 434 | 20241203 | 113600 | 60338981500 | 261000 | 261000 | 261500 | 261000 | 210 |
| 435 | 20241203 | 113500 | 60284130500 | 261000 | 262000 | 262000 | 261000 | 2978 |
| 436 | 20241203 | 113400 | 59505400500 | 261500 | 262000 | 262000 | 261500 | 313 |
| 437 | 20241203 | 113300 | 59423406000 | 262000 | 262000 | 262500 | 261500 | 377 |
| 438 | 20241203 | 113200 | 59324608000 | 262000 | 262000 | 262500 | 262000 | 1237 |
| 439 | 20241203 | 113100 | 59000459000 | 262500 | 262500 | 262500 | 262000 | 297 |
| 440 | 20241203 | 113000 | 58922508500 | 262500 | 262000 | 262500 | 261500 | 1077 |
| 441 | 20241203 | 112900 | 58640236500 | 262000 | 262000 | 262000 | 261500 | 314 |
| 442 | 20241203 | 112800 | 58557971500 | 262000 | 262000 | 262000 | 261500 | 235 |
| 443 | 20241203 | 112700 | 58496410500 | 262000 | 262000 | 262000 | 261500 | 422 |
| 444 | 20241203 | 112600 | 58385848000 | 262000 | 261500 | 262000 | 261500 | 192 |
| 445 | 20241203 | 112500 | 58335548000 | 261500 | 262000 | 262000 | 261500 | 133 |
| 446 | 20241203 | 112400 | 58300704000 | 262000 | 262000 | 262000 | 261500 | 336 |
| 447 | 20241203 | 112300 | 58212680500 | 262000 | 262000 | 262000 | 261500 | 237 |
| 448 | 20241203 | 112200 | 58150618500 | 261500 | 262000 | 262000 | 261500 | 516 |
| 449 | 20241203 | 112100 | 58015442000 | 262000 | 261500 | 262000 | 261500 | 337 |
| 450 | 20241203 | 112000 | 57927309000 | 261500 | 261500 | 262000 | 261500 | 121 |
| 451 | 20241203 | 111900 | 57895629000 | 262000 | 262000 | 262000 | 261500 | 93 |
| 452 | 20241203 | 111800 | 57871282000 | 261500 | 261500 | 262000 | 261500 | 119 |
| 453 | 20241203 | 111700 | 57840138000 | 261500 | 261500 | 261500 | 261500 | 124 |
| 454 | 20241203 | 111600 | 57807712000 | 261500 | 261500 | 262000 | 261500 | 669 |
| 455 | 20241203 | 111500 | 57632759000 | 262000 | 262500 | 262500 | 261500 | 3328 |
| 456 | 20241203 | 111400 | 56761460000 | 263000 | 262500 | 263000 | 262000 | 655 |
| 457 | 20241203 | 111300 | 56589487000 | 262500 | 262000 | 262500 | 262000 | 835 |
| 458 | 20241203 | 111200 | 56370644500 | 262000 | 261500 | 262500 | 261500 | 746 |
| 459 | 20241203 | 111100 | 56175105000 | 261500 | 262000 | 262000 | 261500 | 139 |
| 460 | 20241203 | 111000 | 56138727000 | 262000 | 262000 | 262000 | 261500 | 98 |
| 461 | 20241203 | 110900 | 56113056500 | 261500 | 261500 | 262000 | 261500 | 493 |
| 462 | 20241203 | 110800 | 55983893000 | 261500 | 261500 | 262000 | 261500 | 507 |
| 463 | 20241203 | 110700 | 55851274500 | 261500 | 262500 | 262500 | 261500 | 4742 |
| 464 | 20241203 | 110600 | 54607510000 | 262500 | 262500 | 263000 | 262500 | 563 |
| 465 | 20241203 | 110500 | 54459635000 | 262500 | 262500 | 263000 | 262500 | 317 |
| 466 | 20241203 | 110400 | 54376385500 | 263000 | 263000 | 263000 | 262500 | 210 |
| 467 | 20241203 | 110300 | 54321164000 | 263000 | 262500 | 263000 | 262500 | 114 |
| 468 | 20241203 | 110200 | 54291191000 | 262500 | 263000 | 263000 | 262500 | 92 |
| 469 | 20241203 | 110100 | 54267040000 | 262500 | 262500 | 263000 | 262500 | 95 |
| 470 | 20241203 | 110000 | 54242093500 | 263000 | 263000 | 263000 | 262500 | 476 |
| 471 | 20241203 | 105900 | 54116922500 | 263000 | 263000 | 263500 | 262500 | 1175 |
| 472 | 20241203 | 105800 | 53808074500 | 263000 | 263000 | 263500 | 263000 | 252 |
| 473 | 20241203 | 105700 | 53741737000 | 263000 | 263000 | 263500 | 262500 | 2044 |
| 474 | 20241203 | 105600 | 53204122000 | 263000 | 263500 | 263500 | 263000 | 48 |
| 475 | 20241203 | 105500 | 53191491500 | 263500 | 263500 | 263500 | 263000 | 235 |
| 476 | 20241203 | 105400 | 53129661500 | 263500 | 263000 | 263500 | 263000 | 59 |
| 477 | 20241203 | 105300 | 53114129000 | 263000 | 263500 | 263500 | 263000 | 55 |
| 478 | 20241203 | 105200 | 53099655500 | 263000 | 263000 | 263500 | 263000 | 838 |
| 479 | 20241203 | 105100 | 52879239000 | 263000 | 263500 | 264000 | 263000 | 1872 |
| 480 | 20241203 | 105000 | 52386212000 | 264000 | 263500 | 264000 | 263500 | 529 |
| 481 | 20241203 | 104900 | 52246794500 | 263500 | 264000 | 264000 | 263500 | 1335 |
| 482 | 20241203 | 104800 | 51894903000 | 263500 | 263500 | 264000 | 263500 | 982 |
| 483 | 20241203 | 104700 | 51636125000 | 263500 | 264000 | 264000 | 263500 | 1618 |
| 484 | 20241203 | 104600 | 51209727500 | 264000 | 264000 | 264000 | 263500 | 198 |
| 485 | 20241203 | 104500 | 51157456500 | 263500 | 264000 | 264000 | 263500 | 149 |
| 486 | 20241203 | 104400 | 51118163000 | 264000 | 263500 | 264000 | 263500 | 99 |
| 487 | 20241203 | 104300 | 51092037000 | 264000 | 263500 | 264000 | 263500 | 79 |
| 488 | 20241203 | 104200 | 51071196000 | 263500 | 263500 | 264000 | 263500 | 761 |
| 489 | 20241203 | 104100 | 50870622500 | 264000 | 264000 | 264000 | 263500 | 774 |
| 490 | 20241203 | 104000 | 50666382000 | 264000 | 264000 | 264500 | 263500 | 821 |
| 491 | 20241203 | 103900 | 50449621500 | 264000 | 264500 | 264500 | 264000 | 819 |
| 492 | 20241203 | 103800 | 50233353500 | 264500 | 263500 | 264500 | 263500 | 1644 |
| 493 | 20241203 | 103700 | 49799783000 | 263500 | 263500 | 263500 | 263000 | 777 |
| 494 | 20241203 | 103600 | 49595084500 | 263000 | 263000 | 263500 | 263000 | 129 |
| 495 | 20241203 | 103500 | 49561109000 | 263000 | 263500 | 263500 | 263000 | 697 |
| 496 | 20241203 | 103400 | 49377736000 | 263000 | 263500 | 263500 | 263000 | 284 |
| 497 | 20241203 | 103300 | 49302923000 | 263500 | 263000 | 263500 | 263000 | 263 |
| 498 | 20241203 | 103200 | 49233671000 | 263000 | 263000 | 263500 | 263000 | 107 |
| 499 | 20241203 | 103100 | 49205516000 | 263000 | 263000 | 263500 | 263000 | 144 |
| 500 | 20241203 | 103000 | 49167608000 | 263500 | 263500 | 263500 | 263000 | 349 |
| 501 | 20241203 | 102900 | 49075654000 | 263000 | 265000 | 265000 | 263000 | 5092 |
| 502 | 20241203 | 102800 | 47731435000 | 264500 | 264500 | 265000 | 264500 | 283 |
| 503 | 20241203 | 102700 | 47656482000 | 265000 | 265000 | 265000 | 264500 | 313 |
| 504 | 20241203 | 102600 | 47573572000 | 265000 | 264500 | 265000 | 264000 | 1876 |
| 505 | 20241203 | 102500 | 47077274500 | 264500 | 264000 | 264500 | 263500 | 3188 |
| 506 | 20241203 | 102400 | 46235313500 | 264000 | 264000 | 264000 | 263500 | 434 |
| 507 | 20241203 | 102300 | 46120782500 | 264000 | 263000 | 264000 | 262500 | 4553 |
| 508 | 20241203 | 102200 | 44922471000 | 263000 | 263000 | 263000 | 262500 | 313 |
| 509 | 20241203 | 102100 | 44840169500 | 263000 | 263000 | 263000 | 263000 | 1171 |
| 510 | 20241203 | 102000 | 44532196500 | 263000 | 263500 | 263500 | 263000 | 1587 |
| 511 | 20241203 | 101900 | 44114765500 | 263500 | 263000 | 263500 | 263000 | 617 |
| 512 | 20241203 | 101800 | 43952370000 | 263000 | 263000 | 263500 | 262500 | 1953 |
| 513 | 20241203 | 101700 | 43438725500 | 263000 | 262500 | 263000 | 262500 | 791 |
| 514 | 20241203 | 101600 | 43231073000 | 263000 | 262500 | 263000 | 262500 | 546 |
| 515 | 20241203 | 101500 | 43087661500 | 262500 | 263500 | 263500 | 262500 | 3388 |
| 516 | 20241203 | 101400 | 42196576500 | 263500 | 263500 | 263500 | 263000 | 399 |
| 517 | 20241203 | 101300 | 42091538500 | 263000 | 263000 | 263500 | 262500 | 2075 |
| 518 | 20241203 | 101200 | 41545721000 | 263000 | 263000 | 263000 | 262500 | 684 |
| 519 | 20241203 | 101100 | 41365844500 | 262500 | 263000 | 263000 | 262500 | 468 |
| 520 | 20241203 | 101000 | 41242897500 | 263000 | 263000 | 263000 | 262500 | 140 |
| 521 | 20241203 | 100900 | 41206086000 | 263000 | 262500 | 263500 | 262500 | 3347 |
| 522 | 20241203 | 100800 | 40325785500 | 262500 | 262500 | 263000 | 262500 | 2609 |
| 523 | 20241203 | 100700 | 39639704500 | 262500 | 262500 | 262500 | 262000 | 2284 |
| 524 | 20241203 | 100600 | 39040184500 | 262500 | 262000 | 262500 | 262000 | 1848 |
| 525 | 20241203 | 100500 | 38555991000 | 262000 | 262000 | 262000 | 261500 | 178 |
| 526 | 20241203 | 100400 | 38509399000 | 262000 | 261000 | 262000 | 261000 | 1753 |
| 527 | 20241203 | 100300 | 38050910500 | 261500 | 261000 | 261500 | 261000 | 1306 |
| 528 | 20241203 | 100200 | 37709992000 | 261500 | 261000 | 261500 | 261000 | 129 |
| 529 | 20241203 | 100100 | 37676300500 | 261000 | 261500 | 261500 | 261000 | 656 |
| 530 | 20241203 | 100000 | 37504965000 | 261500 | 261000 | 261500 | 260500 | 725 |
| 531 | 20241203 | 095900 | 37315692000 | 261000 | 261000 | 261000 | 260500 | 271 |
| 532 | 20241203 | 095800 | 37244969000 | 261000 | 260500 | 261000 | 260500 | 1059 |
| 533 | 20241203 | 095700 | 36968954000 | 261000 | 261500 | 261500 | 261000 | 526 |
| 534 | 20241203 | 095600 | 36831656500 | 261000 | 261500 | 262000 | 261000 | 1303 |
| 535 | 20241203 | 095500 | 36490921000 | 261500 | 260500 | 261500 | 260500 | 1301 |
| 536 | 20241203 | 095400 | 36151284500 | 261000 | 260500 | 261000 | 260500 | 254 |
| 537 | 20241203 | 095300 | 36085067500 | 261000 | 261000 | 261000 | 260500 | 137 |
| 538 | 20241203 | 095200 | 36049322500 | 260500 | 261500 | 261500 | 260500 | 829 |
| 539 | 20241203 | 095100 | 35833246000 | 261000 | 261500 | 262000 | 261000 | 1373 |
| 540 | 20241203 | 095000 | 35474513000 | 261500 | 262000 | 262000 | 261500 | 224 |
| 541 | 20241203 | 094900 | 35415901500 | 262000 | 262000 | 262000 | 261500 | 3341 |
| 542 | 20241203 | 094800 | 34541137500 | 262000 | 262000 | 262000 | 261500 | 566 |
| 543 | 20241203 | 094700 | 34392852000 | 262000 | 262000 | 262000 | 261500 | 241 |
| 544 | 20241203 | 094600 | 34329755500 | 262000 | 261500 | 262000 | 261500 | 2034 |
| 545 | 20241203 | 094500 | 33797782000 | 261500 | 261000 | 261500 | 260500 | 1283 |
| 546 | 20241203 | 094400 | 33462830500 | 260500 | 260500 | 261000 | 260500 | 127 |
| 547 | 20241203 | 094300 | 33429693500 | 260500 | 260000 | 261000 | 260000 | 734 |
| 548 | 20241203 | 094200 | 33238475500 | 260500 | 261000 | 261000 | 260000 | 910 |
| 549 | 20241203 | 094100 | 33001447500 | 261000 | 260500 | 261000 | 260500 | 414 |
| 550 | 20241203 | 094000 | 32893599000 | 260500 | 260500 | 261000 | 260000 | 1974 |
| 551 | 20241203 | 093900 | 32379228500 | 261000 | 260500 | 261000 | 260000 | 1235 |
| 552 | 20241203 | 093800 | 32057504500 | 260500 | 260500 | 260500 | 260000 | 48 |
| 553 | 20241203 | 093700 | 32045008000 | 260500 | 260000 | 260500 | 259500 | 430 |
| 554 | 20241203 | 093600 | 31933169500 | 260000 | 260000 | 260500 | 259500 | 2231 |
| 555 | 20241203 | 093500 | 31353132000 | 260000 | 261000 | 261000 | 260000 | 1356 |
| 556 | 20241203 | 093400 | 30999855500 | 261000 | 260500 | 261000 | 260000 | 1765 |
| 557 | 20241203 | 093300 | 30539953000 | 260500 | 260500 | 260500 | 260000 | 265 |
| 558 | 20241203 | 093200 | 30470948000 | 260500 | 260500 | 260500 | 260000 | 246 |
| 559 | 20241203 | 093100 | 30406878000 | 260500 | 260500 | 260500 | 259500 | 1799 |
| 560 | 20241203 | 093000 | 29938966500 | 260000 | 260000 | 260500 | 259500 | 1543 |
| 561 | 20241203 | 092900 | 29537594500 | 259500 | 259500 | 260000 | 259500 | 397 |
| 562 | 20241203 | 092800 | 29434533000 | 260000 | 260000 | 260500 | 259500 | 1284 |
| 563 | 20241203 | 092700 | 29100591500 | 260500 | 260000 | 260500 | 259500 | 673 |
| 564 | 20241203 | 092600 | 28925542000 | 259500 | 260500 | 260500 | 259500 | 1275 |
| 565 | 20241203 | 092500 | 28593823500 | 260000 | 259500 | 261000 | 259000 | 3863 |
| 566 | 20241203 | 092400 | 27589982000 | 260000 | 259500 | 260000 | 259500 | 1006 |
| 567 | 20241203 | 092300 | 27328861500 | 259500 | 259500 | 260000 | 259000 | 1694 |
| 568 | 20241203 | 092200 | 26889267500 | 259500 | 261000 | 261000 | 259000 | 7238 |
| 569 | 20241203 | 092100 | 25008678000 | 261000 | 261000 | 261500 | 261000 | 925 |
| 570 | 20241203 | 092000 | 24767229000 | 261500 | 261500 | 262000 | 261000 | 2548 |
| 571 | 20241203 | 091900 | 24101376000 | 261500 | 262000 | 262000 | 261500 | 702 |
| 572 | 20241203 | 091800 | 23917771000 | 261500 | 262500 | 262500 | 261500 | 2546 |
| 573 | 20241203 | 091700 | 23250567000 | 262500 | 261500 | 262500 | 261500 | 646 |
| 574 | 20241203 | 091600 | 23081267000 | 261500 | 262500 | 262500 | 261500 | 1002 |
| 575 | 20241203 | 091500 | 22818802500 | 263000 | 262500 | 263000 | 261500 | 2133 |
| 576 | 20241203 | 091400 | 22259919000 | 262500 | 262500 | 263000 | 262000 | 1601 |
| 577 | 20241203 | 091300 | 21839891000 | 262500 | 263500 | 263500 | 262000 | 3683 |
| 578 | 20241203 | 091200 | 20872026000 | 264000 | 263000 | 264000 | 263000 | 1732 |
| 579 | 20241203 | 091100 | 20415686000 | 263500 | 263000 | 264000 | 262500 | 1897 |
| 580 | 20241203 | 091000 | 19916041000 | 263000 | 264500 | 264500 | 262500 | 3438 |
| 581 | 20241203 | 090900 | 19010844000 | 264500 | 264500 | 265500 | 264000 | 1438 |
| 582 | 20241203 | 090800 | 18629932000 | 265000 | 265000 | 265500 | 264500 | 4445 |
| 583 | 20241203 | 090700 | 17453289000 | 264500 | 265000 | 265500 | 264000 | 3256 |
| 584 | 20241203 | 090600 | 16591612500 | 265000 | 266500 | 266500 | 264500 | 5699 |
| 585 | 20241203 | 090500 | 15077738000 | 266500 | 267000 | 267500 | 266500 | 3887 |
| 586 | 20241203 | 090400 | 14040130500 | 266500 | 268000 | 268000 | 266000 | 9339 |
| 587 | 20241203 | 090300 | 11545588000 | 267500 | 265500 | 268000 | 265500 | 8409 |
| 588 | 20241203 | 090200 | 9301405000 | 265500 | 265500 | 266000 | 265000 | 6875 |
| 589 | 20241203 | 090100 | 7476398500 | 266000 | 265500 | 266000 | 264500 | 6701 |
| 590 | 20241203 | 090000 | 5698887500 | 265500 | 264000 | 267500 | 264000 | 21412 |