33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 3 | 20241209 | 183100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 4 | 20241209 | 183000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 5 | 20241209 | 182900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 6 | 20241209 | 182800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 7 | 20241209 | 182700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 8 | 20241209 | 182600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 9 | 20241209 | 182500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 10 | 20241209 | 182400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 11 | 20241209 | 182300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 12 | 20241209 | 182200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 13 | 20241209 | 182100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 14 | 20241209 | 182000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 15 | 20241209 | 181900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 16 | 20241209 | 181800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 17 | 20241209 | 181700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 18 | 20241209 | 181600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 19 | 20241209 | 181500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 20 | 20241209 | 181400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 21 | 20241209 | 181300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 22 | 20241209 | 181200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 23 | 20241209 | 181100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 24 | 20241209 | 181000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 25 | 20241209 | 180900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 26 | 20241209 | 180800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 27 | 20241209 | 180700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 28 | 20241209 | 180600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 29 | 20241209 | 180500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 30 | 20241209 | 180400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 31 | 20241209 | 180300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 32 | 20241209 | 180200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 33 | 20241209 | 180100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 34 | 20241209 | 180000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 35 | 20241209 | 175900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 36 | 20241209 | 175800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 37 | 20241209 | 175700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 38 | 20241209 | 175600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 39 | 20241209 | 175500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 40 | 20241209 | 175400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 41 | 20241209 | 175300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 42 | 20241209 | 175200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 43 | 20241209 | 175100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 44 | 20241209 | 175000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 45 | 20241209 | 174900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 46 | 20241209 | 174800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 47 | 20241209 | 174700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 48 | 20241209 | 174600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 49 | 20241209 | 174500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 50 | 20241209 | 174400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 51 | 20241209 | 174300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 52 | 20241209 | 174200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 53 | 20241209 | 174100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 54 | 20241209 | 174000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 55 | 20241209 | 173900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 56 | 20241209 | 173800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 57 | 20241209 | 173700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 58 | 20241209 | 173600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 59 | 20241209 | 173500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 60 | 20241209 | 173400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 61 | 20241209 | 173300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 62 | 20241209 | 173200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 63 | 20241209 | 173100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 64 | 20241209 | 173000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 65 | 20241209 | 172900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 66 | 20241209 | 172800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 67 | 20241209 | 172700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 68 | 20241209 | 172600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 69 | 20241209 | 172500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 70 | 20241209 | 172400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 71 | 20241209 | 172300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 72 | 20241209 | 172200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 73 | 20241209 | 172100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 74 | 20241209 | 172000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 75 | 20241209 | 171900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 76 | 20241209 | 171800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 77 | 20241209 | 171700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 78 | 20241209 | 171600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 79 | 20241209 | 171500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 80 | 20241209 | 171400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 81 | 20241209 | 171300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 82 | 20241209 | 171200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 83 | 20241209 | 171100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 84 | 20241209 | 171000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 85 | 20241209 | 170900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 86 | 20241209 | 170800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 87 | 20241209 | 170700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 88 | 20241209 | 170600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 89 | 20241209 | 170500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 90 | 20241209 | 170400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 91 | 20241209 | 170300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 92 | 20241209 | 170200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 93 | 20241209 | 170100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 94 | 20241209 | 170000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 95 | 20241209 | 165900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 96 | 20241209 | 165800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 97 | 20241209 | 165700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 98 | 20241209 | 165600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 99 | 20241209 | 165500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 100 | 20241209 | 165400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 101 | 20241209 | 165300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 102 | 20241209 | 165200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 103 | 20241209 | 165100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 104 | 20241209 | 165000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 105 | 20241209 | 164900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 106 | 20241209 | 164800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 107 | 20241209 | 164700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 108 | 20241209 | 164600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 109 | 20241209 | 164500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 110 | 20241209 | 164400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 111 | 20241209 | 164300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 112 | 20241209 | 164200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 113 | 20241209 | 164100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 114 | 20241209 | 164000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 115 | 20241209 | 163900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 116 | 20241209 | 163800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 117 | 20241209 | 163700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 118 | 20241209 | 163600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 119 | 20241209 | 163500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 120 | 20241209 | 163400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 121 | 20241209 | 163300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 122 | 20241209 | 163200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 123 | 20241209 | 163100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 124 | 20241209 | 163000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 125 | 20241209 | 162900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 126 | 20241209 | 162800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 127 | 20241209 | 162700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 128 | 20241209 | 162600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 129 | 20241209 | 162500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 130 | 20241209 | 162400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 131 | 20241209 | 162300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 132 | 20241209 | 162200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 133 | 20241209 | 162100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 134 | 20241209 | 162000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 135 | 20241209 | 161900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 136 | 20241209 | 161800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 137 | 20241209 | 161700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 138 | 20241209 | 161600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 139 | 20241209 | 161500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 140 | 20241209 | 161400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 141 | 20241209 | 161300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 142 | 20241209 | 161200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 143 | 20241209 | 161100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 144 | 20241209 | 161000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 145 | 20241209 | 160900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 146 | 20241209 | 160800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 147 | 20241209 | 160700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 148 | 20241209 | 160600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 149 | 20241209 | 160500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 150 | 20241209 | 160400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 151 | 20241209 | 160300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 152 | 20241209 | 160200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 153 | 20241209 | 160100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 154 | 20241209 | 160000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 155 | 20241209 | 155900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 156 | 20241209 | 155800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 157 | 20241209 | 155700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 158 | 20241209 | 155600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 159 | 20241209 | 155500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 160 | 20241209 | 155400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 161 | 20241209 | 155300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 162 | 20241209 | 155200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 163 | 20241209 | 155100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 164 | 20241209 | 155000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 165 | 20241209 | 154900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 166 | 20241209 | 154800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 167 | 20241209 | 154700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 168 | 20241209 | 154600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 169 | 20241209 | 154500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 170 | 20241209 | 154400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 171 | 20241209 | 154300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 172 | 20241209 | 154200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 173 | 20241209 | 154100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 174 | 20241209 | 154000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 175 | 20241209 | 153900 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 176 | 20241209 | 153800 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 177 | 20241209 | 153700 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 178 | 20241209 | 153600 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 179 | 20241209 | 153500 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 180 | 20241209 | 153400 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 181 | 20241209 | 153300 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 182 | 20241209 | 153200 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 183 | 20241209 | 153100 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 0 |
| 184 | 20241209 | 153000 | 54513874000 | 365000 | 365000 | 365000 | 365000 | 24686 |
| 185 | 20241209 | 152900 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 186 | 20241209 | 152800 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 187 | 20241209 | 152700 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 188 | 20241209 | 152600 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 189 | 20241209 | 152500 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 190 | 20241209 | 152400 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 191 | 20241209 | 152300 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 192 | 20241209 | 152200 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 193 | 20241209 | 152100 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 194 | 20241209 | 152000 | 45503484000 | 368000 | 368000 | 368000 | 368000 | 0 |
| 195 | 20241209 | 151900 | 45503484000 | 368000 | 368000 | 368500 | 367000 | 281 |
| 196 | 20241209 | 151800 | 45400136000 | 368000 | 368000 | 368500 | 367000 | 1508 |
| 197 | 20241209 | 151700 | 44845260000 | 368500 | 368500 | 369000 | 368000 | 1446 |
| 198 | 20241209 | 151600 | 44312389000 | 369000 | 369500 | 369500 | 368500 | 117 |
| 199 | 20241209 | 151500 | 44269223500 | 368500 | 369000 | 369500 | 368500 | 1014 |
| 200 | 20241209 | 151400 | 43895144500 | 368500 | 369000 | 369000 | 368500 | 129 |
| 201 | 20241209 | 151300 | 43847557000 | 369000 | 368000 | 369000 | 368000 | 1300 |
| 202 | 20241209 | 151200 | 43368542500 | 368000 | 368500 | 368500 | 368000 | 318 |
| 203 | 20241209 | 151100 | 43251443000 | 368000 | 368000 | 368500 | 368000 | 293 |
| 204 | 20241209 | 151000 | 43143523500 | 368000 | 368500 | 368500 | 368000 | 466 |
| 205 | 20241209 | 150900 | 42971893000 | 368500 | 368500 | 369000 | 368500 | 515 |
| 206 | 20241209 | 150800 | 42782109000 | 368500 | 369000 | 369000 | 368500 | 274 |
| 207 | 20241209 | 150700 | 42681110000 | 369000 | 369000 | 369000 | 368500 | 374 |
| 208 | 20241209 | 150600 | 42543196000 | 368500 | 368500 | 369000 | 368500 | 150 |
| 209 | 20241209 | 150500 | 42487912000 | 368500 | 368500 | 369000 | 368500 | 68 |
| 210 | 20241209 | 150400 | 42462839000 | 368500 | 368500 | 369000 | 368500 | 247 |
| 211 | 20241209 | 150300 | 42371811500 | 369000 | 369000 | 369000 | 368500 | 54 |
| 212 | 20241209 | 150200 | 42351893000 | 369000 | 368500 | 369000 | 368500 | 318 |
| 213 | 20241209 | 150100 | 42234706000 | 369000 | 368500 | 369000 | 368500 | 109 |
| 214 | 20241209 | 150000 | 42194527000 | 368500 | 368500 | 369000 | 368500 | 110 |
| 215 | 20241209 | 145900 | 42153984000 | 368500 | 369500 | 369500 | 368500 | 586 |
| 216 | 20241209 | 145800 | 41937761500 | 369500 | 368500 | 369500 | 368500 | 529 |
| 217 | 20241209 | 145700 | 41742556500 | 369000 | 368500 | 369000 | 368500 | 210 |
| 218 | 20241209 | 145600 | 41665154500 | 369000 | 369500 | 369500 | 368500 | 285 |
| 219 | 20241209 | 145500 | 41559990500 | 369000 | 369000 | 369500 | 369000 | 66 |
| 220 | 20241209 | 145400 | 41535631500 | 369500 | 369500 | 369500 | 369000 | 167 |
| 221 | 20241209 | 145300 | 41474001500 | 369000 | 369000 | 370000 | 368500 | 241 |
| 222 | 20241209 | 145200 | 41385041000 | 368500 | 369500 | 369500 | 368500 | 335 |
| 223 | 20241209 | 145100 | 41261436500 | 369000 | 369500 | 370000 | 369000 | 376 |
| 224 | 20241209 | 145000 | 41122480500 | 369500 | 369000 | 370000 | 369000 | 493 |
| 225 | 20241209 | 144900 | 40940327000 | 369000 | 369500 | 369500 | 368500 | 257 |
| 226 | 20241209 | 144800 | 40845523500 | 369000 | 369500 | 369500 | 369000 | 385 |
| 227 | 20241209 | 144700 | 40703296500 | 369500 | 369000 | 369500 | 369000 | 94 |
| 228 | 20241209 | 144600 | 40668600000 | 369500 | 369500 | 369500 | 369000 | 136 |
| 229 | 20241209 | 144500 | 40618408000 | 369500 | 370000 | 370000 | 369000 | 94 |
| 230 | 20241209 | 144400 | 40583711500 | 370000 | 369000 | 370000 | 369000 | 406 |
| 231 | 20241209 | 144300 | 40433762500 | 369500 | 369500 | 369500 | 369000 | 68 |
| 232 | 20241209 | 144200 | 40408661000 | 369500 | 370000 | 370000 | 369000 | 122 |
| 233 | 20241209 | 144100 | 40363597500 | 370000 | 369500 | 370000 | 369000 | 215 |
| 234 | 20241209 | 144000 | 40284152500 | 370000 | 370000 | 370000 | 369500 | 266 |
| 235 | 20241209 | 143900 | 40185789000 | 369500 | 370000 | 370000 | 369500 | 864 |
| 236 | 20241209 | 143800 | 39866378000 | 369500 | 370000 | 370000 | 369500 | 155 |
| 237 | 20241209 | 143700 | 39809099000 | 370000 | 369500 | 370000 | 369500 | 250 |
| 238 | 20241209 | 143600 | 39716661500 | 369500 | 369500 | 370000 | 369500 | 149 |
| 239 | 20241209 | 143500 | 39661598500 | 369500 | 370000 | 370500 | 369500 | 48 |
| 240 | 20241209 | 143400 | 39643854000 | 369500 | 369500 | 371000 | 369500 | 645 |
| 241 | 20241209 | 143300 | 39405223500 | 369000 | 369000 | 370500 | 369000 | 1661 |
| 242 | 20241209 | 143200 | 38790746500 | 369500 | 369000 | 369500 | 369000 | 373 |
| 243 | 20241209 | 143100 | 38652954500 | 369500 | 369000 | 369500 | 369000 | 220 |
| 244 | 20241209 | 143000 | 38571765000 | 369000 | 369000 | 369500 | 369000 | 91 |
| 245 | 20241209 | 142900 | 38538174000 | 369500 | 369000 | 369500 | 369000 | 52 |
| 246 | 20241209 | 142800 | 38518970000 | 369000 | 369500 | 370000 | 369000 | 429 |
| 247 | 20241209 | 142700 | 38360490000 | 370000 | 369500 | 370000 | 369500 | 97 |
| 248 | 20241209 | 142600 | 38324641500 | 370000 | 370000 | 370000 | 369500 | 400 |
| 249 | 20241209 | 142500 | 38176831500 | 369500 | 369500 | 370000 | 369500 | 244 |
| 250 | 20241209 | 142400 | 38086649000 | 370000 | 369000 | 370000 | 368500 | 490 |
| 251 | 20241209 | 142300 | 37905683000 | 368500 | 368500 | 369000 | 368000 | 990 |
| 252 | 20241209 | 142200 | 37540837500 | 368500 | 368500 | 369000 | 368500 | 37 |
| 253 | 20241209 | 142100 | 37527195000 | 368500 | 368500 | 369000 | 368500 | 156 |
| 254 | 20241209 | 142000 | 37469700000 | 369000 | 369000 | 369000 | 368500 | 144 |
| 255 | 20241209 | 141900 | 37416624000 | 369000 | 368500 | 369000 | 368500 | 118 |
| 256 | 20241209 | 141800 | 37373128500 | 369000 | 368500 | 369000 | 368500 | 123 |
| 257 | 20241209 | 141700 | 37327792000 | 368500 | 369000 | 369000 | 368500 | 144 |
| 258 | 20241209 | 141600 | 37274709500 | 369000 | 368000 | 369000 | 367500 | 460 |
| 259 | 20241209 | 141500 | 37105231000 | 367500 | 368500 | 368500 | 367500 | 190 |
| 260 | 20241209 | 141400 | 37035319000 | 368500 | 368500 | 369000 | 367500 | 427 |
| 261 | 20241209 | 141300 | 36878063000 | 368000 | 368500 | 369000 | 368000 | 210 |
| 262 | 20241209 | 141200 | 36800679500 | 369000 | 368500 | 369000 | 368500 | 138 |
| 263 | 20241209 | 141100 | 36749814000 | 368500 | 369000 | 369500 | 368500 | 381 |
| 264 | 20241209 | 141000 | 36609236500 | 369000 | 369000 | 369500 | 369000 | 260 |
| 265 | 20241209 | 140900 | 36513285000 | 369000 | 368000 | 369500 | 368000 | 1062 |
| 266 | 20241209 | 140800 | 36121742000 | 368000 | 368000 | 368500 | 368000 | 203 |
| 267 | 20241209 | 140700 | 36047012000 | 368500 | 368500 | 368500 | 368000 | 215 |
| 268 | 20241209 | 140600 | 35967882000 | 368500 | 368000 | 368500 | 368000 | 107 |
| 269 | 20241209 | 140500 | 35928480000 | 368000 | 368000 | 368500 | 368000 | 303 |
| 270 | 20241209 | 140400 | 35816962500 | 368000 | 368500 | 368500 | 368000 | 155 |
| 271 | 20241209 | 140300 | 35759882500 | 368500 | 369000 | 369000 | 368500 | 122 |
| 272 | 20241209 | 140200 | 35714914000 | 369000 | 368500 | 369000 | 368500 | 199 |
| 273 | 20241209 | 140100 | 35641577000 | 369000 | 369000 | 369000 | 368500 | 21 |
| 274 | 20241209 | 140000 | 35633829000 | 369000 | 369000 | 369000 | 368500 | 104 |
| 275 | 20241209 | 135900 | 35595473000 | 369000 | 368500 | 369000 | 368000 | 556 |
| 276 | 20241209 | 135800 | 35390529500 | 369000 | 368500 | 369000 | 368500 | 39 |
| 277 | 20241209 | 135700 | 35376152500 | 369000 | 369000 | 369000 | 368500 | 275 |
| 278 | 20241209 | 135600 | 35274799500 | 368500 | 369000 | 369000 | 368500 | 60 |
| 279 | 20241209 | 135500 | 35252680000 | 369000 | 368500 | 369000 | 368500 | 85 |
| 280 | 20241209 | 135400 | 35221346500 | 369000 | 368500 | 369000 | 368500 | 201 |
| 281 | 20241209 | 135300 | 35147240000 | 368500 | 367500 | 369000 | 367500 | 836 |
| 282 | 20241209 | 135200 | 34839377500 | 368000 | 368000 | 368000 | 367500 | 65 |
| 283 | 20241209 | 135100 | 34815463000 | 367500 | 368000 | 368000 | 367500 | 176 |
| 284 | 20241209 | 135000 | 34750762500 | 368000 | 368000 | 368000 | 367500 | 59 |
| 285 | 20241209 | 134900 | 34729062000 | 367500 | 367500 | 368000 | 367500 | 224 |
| 286 | 20241209 | 134800 | 34646725000 | 368000 | 367500 | 368000 | 367500 | 49 |
| 287 | 20241209 | 134700 | 34628704000 | 367500 | 367000 | 368000 | 367000 | 531 |
| 288 | 20241209 | 134600 | 34433716000 | 367500 | 368000 | 368000 | 367000 | 226 |
| 289 | 20241209 | 134500 | 34350619500 | 367500 | 368000 | 368000 | 367500 | 236 |
| 290 | 20241209 | 134400 | 34263880000 | 368000 | 368000 | 368000 | 367500 | 160 |
| 291 | 20241209 | 134300 | 34205071000 | 368000 | 368000 | 368000 | 367500 | 45 |
| 292 | 20241209 | 134200 | 34188522000 | 368000 | 366500 | 368000 | 366000 | 961 |
| 293 | 20241209 | 134100 | 33836129500 | 366000 | 366500 | 366500 | 366000 | 207 |
| 294 | 20241209 | 134000 | 33760352500 | 366500 | 366500 | 366500 | 366000 | 120 |
| 295 | 20241209 | 133900 | 33716407000 | 366500 | 366500 | 366500 | 366000 | 108 |
| 296 | 20241209 | 133800 | 33676860500 | 366000 | 367000 | 367000 | 366000 | 125 |
| 297 | 20241209 | 133700 | 33631045000 | 366500 | 367000 | 367000 | 366500 | 40 |
| 298 | 20241209 | 133600 | 33616376000 | 366500 | 366500 | 367000 | 366500 | 180 |
| 299 | 20241209 | 133500 | 33550383500 | 367000 | 366500 | 367000 | 366000 | 219 |
| 300 | 20241209 | 133400 | 33470132000 | 366500 | 367000 | 367000 | 366000 | 242 |
| 301 | 20241209 | 133300 | 33381455500 | 367500 | 366500 | 367500 | 366000 | 707 |
| 302 | 20241209 | 133200 | 33122100000 | 366500 | 366000 | 366500 | 365000 | 432 |
| 303 | 20241209 | 133100 | 32964101500 | 365500 | 366000 | 366000 | 364500 | 352 |
| 304 | 20241209 | 133000 | 32835636500 | 365000 | 365000 | 365500 | 364500 | 1019 |
| 305 | 20241209 | 132900 | 32463601500 | 365000 | 365500 | 365500 | 364500 | 357 |
| 306 | 20241209 | 132800 | 32333269500 | 365000 | 366000 | 366000 | 365000 | 205 |
| 307 | 20241209 | 132700 | 32258373500 | 365500 | 366000 | 366000 | 365500 | 71 |
| 308 | 20241209 | 132600 | 32232412500 | 365500 | 366000 | 366000 | 365500 | 153 |
| 309 | 20241209 | 132500 | 32176443500 | 366000 | 366000 | 366500 | 366000 | 458 |
| 310 | 20241209 | 132400 | 32008742000 | 366000 | 366000 | 366500 | 364500 | 2120 |
| 311 | 20241209 | 132300 | 31233555500 | 366500 | 366500 | 366500 | 366000 | 405 |
| 312 | 20241209 | 132200 | 31085320000 | 366500 | 366500 | 366500 | 366000 | 68 |
| 313 | 20241209 | 132100 | 31060429500 | 366500 | 366000 | 366500 | 366000 | 28 |
| 314 | 20241209 | 132000 | 31050173500 | 366500 | 366000 | 366500 | 365500 | 593 |
| 315 | 20241209 | 131900 | 30833064500 | 365500 | 368000 | 368000 | 365000 | 3784 |
| 316 | 20241209 | 131800 | 29445322500 | 367500 | 368000 | 368000 | 367500 | 316 |
| 317 | 20241209 | 131700 | 29329155500 | 367500 | 368000 | 368500 | 367500 | 254 |
| 318 | 20241209 | 131600 | 29235752000 | 368000 | 368500 | 368500 | 368000 | 112 |
| 319 | 20241209 | 131500 | 29194525000 | 368000 | 369000 | 369000 | 368000 | 310 |
| 320 | 20241209 | 131400 | 29080332500 | 369000 | 368500 | 369000 | 368000 | 179 |
| 321 | 20241209 | 131300 | 29014371500 | 369000 | 369000 | 369000 | 368500 | 195 |
| 322 | 20241209 | 131200 | 28942509500 | 368500 | 368500 | 369000 | 368500 | 247 |
| 323 | 20241209 | 131100 | 28851484000 | 368500 | 369000 | 369000 | 368500 | 183 |
| 324 | 20241209 | 131000 | 28784044500 | 368500 | 369000 | 369000 | 368500 | 157 |
| 325 | 20241209 | 130900 | 28726184000 | 369000 | 369000 | 369000 | 368500 | 52 |
| 326 | 20241209 | 130800 | 28707017500 | 368500 | 368500 | 369000 | 368500 | 47 |
| 327 | 20241209 | 130700 | 28689690500 | 368500 | 368500 | 369000 | 368000 | 427 |
| 328 | 20241209 | 130600 | 28532311000 | 368000 | 368000 | 368500 | 368000 | 244 |
| 329 | 20241209 | 130500 | 28442429000 | 368500 | 369000 | 369000 | 368000 | 395 |
| 330 | 20241209 | 130400 | 28296809000 | 369000 | 369000 | 369500 | 369000 | 39 |
| 331 | 20241209 | 130300 | 28282416000 | 369500 | 369500 | 369500 | 369000 | 91 |
| 332 | 20241209 | 130200 | 28248833000 | 369500 | 369000 | 369500 | 368500 | 249 |
| 333 | 20241209 | 130100 | 28156999000 | 369500 | 369500 | 369500 | 369000 | 87 |
| 334 | 20241209 | 130000 | 28124877000 | 369500 | 369500 | 369500 | 368500 | 438 |
| 335 | 20241209 | 125900 | 27963071500 | 368500 | 369500 | 369500 | 368500 | 129 |
| 336 | 20241209 | 125800 | 27915471500 | 368500 | 369000 | 369500 | 368500 | 181 |
| 337 | 20241209 | 125700 | 27848680000 | 369500 | 369000 | 369500 | 369000 | 163 |
| 338 | 20241209 | 125600 | 27788530000 | 369000 | 367500 | 369000 | 367500 | 967 |
| 339 | 20241209 | 125500 | 27432408500 | 367500 | 368000 | 368000 | 367500 | 76 |
| 340 | 20241209 | 125400 | 27404466500 | 368000 | 368000 | 368500 | 368000 | 163 |
| 341 | 20241209 | 125300 | 27344473500 | 368000 | 368500 | 368500 | 368000 | 233 |
| 342 | 20241209 | 125200 | 27258694500 | 368500 | 368500 | 368500 | 368000 | 121 |
| 343 | 20241209 | 125100 | 27214163000 | 368500 | 368500 | 368500 | 368000 | 69 |
| 344 | 20241209 | 125000 | 27188769500 | 368500 | 368500 | 368500 | 368000 | 82 |
| 345 | 20241209 | 124900 | 27158590500 | 368500 | 368500 | 368500 | 368000 | 306 |
| 346 | 20241209 | 124800 | 27045947500 | 368000 | 368500 | 368500 | 367500 | 158 |
| 347 | 20241209 | 124700 | 26987782000 | 368500 | 368000 | 368500 | 368000 | 120 |
| 348 | 20241209 | 124600 | 26943600000 | 368000 | 369000 | 369000 | 368000 | 204 |
| 349 | 20241209 | 124500 | 26868427000 | 368500 | 368500 | 369000 | 368500 | 91 |
| 350 | 20241209 | 124400 | 26834872500 | 368500 | 369000 | 369000 | 368000 | 130 |
| 351 | 20241209 | 124300 | 26786972000 | 369000 | 369000 | 369000 | 368500 | 86 |
| 352 | 20241209 | 124200 | 26755277000 | 368500 | 367500 | 369000 | 367500 | 478 |
| 353 | 20241209 | 124100 | 26579301000 | 368000 | 368000 | 368500 | 368000 | 200 |
| 354 | 20241209 | 124000 | 26505689500 | 368500 | 368000 | 368500 | 367500 | 136 |
| 355 | 20241209 | 123900 | 26455633000 | 367500 | 368000 | 368500 | 367500 | 187 |
| 356 | 20241209 | 123800 | 26386821500 | 368000 | 368500 | 368500 | 368000 | 11 |
| 357 | 20241209 | 123700 | 26382771000 | 368500 | 367000 | 368500 | 367000 | 25 |
| 358 | 20241209 | 123600 | 26373573500 | 367000 | 369000 | 369000 | 367000 | 2690 |
| 359 | 20241209 | 123500 | 25382955000 | 369000 | 369000 | 369000 | 368500 | 236 |
| 360 | 20241209 | 123400 | 25295985500 | 368500 | 369000 | 369000 | 368500 | 690 |
| 361 | 20241209 | 123300 | 25041704000 | 368500 | 368500 | 369000 | 368500 | 454 |
| 362 | 20241209 | 123200 | 24874400500 | 369000 | 368500 | 369000 | 368500 | 31 |
| 363 | 20241209 | 123100 | 24862964000 | 369000 | 369000 | 369000 | 368500 | 292 |
| 364 | 20241209 | 123000 | 24755354500 | 368500 | 368500 | 369000 | 368500 | 69 |
| 365 | 20241209 | 122900 | 24729908000 | 369000 | 368000 | 369000 | 368000 | 485 |
| 366 | 20241209 | 122800 | 24551274500 | 367500 | 368000 | 368000 | 367500 | 314 |
| 367 | 20241209 | 122700 | 24435785000 | 368000 | 366000 | 368000 | 366000 | 399 |
| 368 | 20241209 | 122600 | 24289576000 | 367000 | 368500 | 369000 | 366500 | 4242 |
| 369 | 20241209 | 122500 | 22726240000 | 368500 | 368000 | 369000 | 367500 | 664 |
| 370 | 20241209 | 122400 | 22481784000 | 368000 | 367500 | 368000 | 367500 | 35 |
| 371 | 20241209 | 122300 | 22468917000 | 368000 | 367500 | 368000 | 367500 | 549 |
| 372 | 20241209 | 122200 | 22267098500 | 367500 | 367500 | 367500 | 367000 | 83 |
| 373 | 20241209 | 122100 | 22236620000 | 367000 | 367500 | 367500 | 367000 | 60 |
| 374 | 20241209 | 122000 | 22214597500 | 367500 | 367500 | 368000 | 367000 | 209 |
| 375 | 20241209 | 121900 | 22137853500 | 368000 | 368000 | 368000 | 367500 | 48 |
| 376 | 20241209 | 121800 | 22120208000 | 368000 | 368000 | 368000 | 367500 | 132 |
| 377 | 20241209 | 121700 | 22071695000 | 367500 | 368000 | 368000 | 367500 | 109 |
| 378 | 20241209 | 121600 | 22031618500 | 368000 | 367000 | 368000 | 367000 | 611 |
| 379 | 20241209 | 121500 | 21807050000 | 366500 | 367500 | 367500 | 366500 | 195 |
| 380 | 20241209 | 121400 | 21735483000 | 367000 | 367500 | 367500 | 367000 | 55 |
| 381 | 20241209 | 121300 | 21715287500 | 367500 | 367500 | 367500 | 367000 | 82 |
| 382 | 20241209 | 121200 | 21685191000 | 367500 | 367500 | 367500 | 367000 | 112 |
| 383 | 20241209 | 121100 | 21644082500 | 367500 | 367500 | 367500 | 367000 | 119 |
| 384 | 20241209 | 121000 | 21600366000 | 367500 | 366500 | 367500 | 366500 | 211 |
| 385 | 20241209 | 120900 | 21522971500 | 367500 | 367000 | 367500 | 367000 | 124 |
| 386 | 20241209 | 120800 | 21477458000 | 367500 | 367000 | 367500 | 367000 | 154 |
| 387 | 20241209 | 120700 | 21420932500 | 367000 | 367000 | 367500 | 366500 | 326 |
| 388 | 20241209 | 120600 | 21301316500 | 367000 | 367500 | 367500 | 366500 | 120 |
| 389 | 20241209 | 120500 | 21257279000 | 367500 | 367500 | 367500 | 366500 | 235 |
| 390 | 20241209 | 120400 | 21171018500 | 367500 | 367000 | 367500 | 367000 | 76 |
| 391 | 20241209 | 120300 | 21143104500 | 367000 | 367500 | 367500 | 367000 | 55 |
| 392 | 20241209 | 120200 | 21122912000 | 367500 | 367500 | 367500 | 367000 | 170 |
| 393 | 20241209 | 120100 | 21060515500 | 367500 | 367500 | 368000 | 366500 | 613 |
| 394 | 20241209 | 120000 | 20835508500 | 367500 | 367500 | 368000 | 367500 | 53 |
| 395 | 20241209 | 115900 | 20816025500 | 368000 | 367500 | 368000 | 367000 | 321 |
| 396 | 20241209 | 115800 | 20698102500 | 368000 | 367500 | 368000 | 367000 | 131 |
| 397 | 20241209 | 115700 | 20649964000 | 367000 | 367500 | 368000 | 367000 | 148 |
| 398 | 20241209 | 115600 | 20595571000 | 368000 | 368000 | 368000 | 367500 | 90 |
| 399 | 20241209 | 115500 | 20562469000 | 368000 | 368000 | 368000 | 367000 | 27 |
| 400 | 20241209 | 115400 | 20552543000 | 368000 | 368000 | 368500 | 368000 | 171 |
| 401 | 20241209 | 115300 | 20489612000 | 368500 | 367500 | 368500 | 367500 | 285 |
| 402 | 20241209 | 115200 | 20384739000 | 367500 | 368000 | 368000 | 367000 | 469 |
| 403 | 20241209 | 115100 | 20212421500 | 368000 | 367500 | 368000 | 367500 | 67 |
| 404 | 20241209 | 115000 | 20187795000 | 368000 | 367000 | 368000 | 367000 | 541 |
| 405 | 20241209 | 114900 | 19988915500 | 367000 | 368500 | 368500 | 367000 | 164 |
| 406 | 20241209 | 114800 | 19928649500 | 368500 | 368500 | 368500 | 368000 | 107 |
| 407 | 20241209 | 114700 | 19889270500 | 368500 | 368500 | 368500 | 368000 | 23 |
| 408 | 20241209 | 114600 | 19880802500 | 368000 | 368500 | 368500 | 368000 | 188 |
| 409 | 20241209 | 114500 | 19811593000 | 368500 | 367500 | 368500 | 367500 | 131 |
| 410 | 20241209 | 114400 | 19763381000 | 367500 | 368500 | 368500 | 367500 | 129 |
| 411 | 20241209 | 114300 | 19715930500 | 368000 | 368500 | 368500 | 368000 | 107 |
| 412 | 20241209 | 114200 | 19676538500 | 368500 | 367000 | 368500 | 367000 | 302 |
| 413 | 20241209 | 114100 | 19565482500 | 367500 | 368000 | 368000 | 367000 | 194 |
| 414 | 20241209 | 114000 | 19494192500 | 367500 | 368000 | 368000 | 367500 | 81 |
| 415 | 20241209 | 113900 | 19464411500 | 367500 | 368000 | 368500 | 367500 | 145 |
| 416 | 20241209 | 113800 | 19411105000 | 368500 | 368000 | 368500 | 368000 | 11 |
| 417 | 20241209 | 113700 | 19407054500 | 368000 | 368500 | 368500 | 368000 | 102 |
| 418 | 20241209 | 113600 | 19369514000 | 368000 | 368000 | 368500 | 368000 | 142 |
| 419 | 20241209 | 113500 | 19317256000 | 368000 | 367500 | 368500 | 367500 | 412 |
| 420 | 20241209 | 113400 | 19165638500 | 368000 | 367500 | 368000 | 367500 | 174 |
| 421 | 20241209 | 113300 | 19101682000 | 367500 | 369000 | 369000 | 367500 | 96 |
| 422 | 20241209 | 113200 | 19066347000 | 368500 | 368500 | 369000 | 368500 | 70 |
| 423 | 20241209 | 113100 | 19040549500 | 369000 | 369000 | 369000 | 368500 | 68 |
| 424 | 20241209 | 113000 | 19015469000 | 369500 | 369500 | 369500 | 369000 | 21 |
| 425 | 20241209 | 112900 | 19007716000 | 369500 | 369500 | 369500 | 369000 | 41 |
| 426 | 20241209 | 112800 | 18992581500 | 369500 | 369000 | 369500 | 369000 | 420 |
| 427 | 20241209 | 112700 | 18837576000 | 368500 | 369000 | 369000 | 368500 | 76 |
| 428 | 20241209 | 112600 | 18809539000 | 369000 | 369000 | 369000 | 368000 | 179 |
| 429 | 20241209 | 112500 | 18743626000 | 368500 | 369000 | 369000 | 368500 | 21 |
| 430 | 20241209 | 112400 | 18735885500 | 369000 | 369000 | 369000 | 368000 | 97 |
| 431 | 20241209 | 112300 | 18700140000 | 368500 | 368500 | 369000 | 368500 | 193 |
| 432 | 20241209 | 112200 | 18629018000 | 369000 | 369000 | 369000 | 368500 | 98 |
| 433 | 20241209 | 112100 | 18592884000 | 369000 | 369000 | 369000 | 368500 | 28 |
| 434 | 20241209 | 112000 | 18582553500 | 368500 | 368500 | 369000 | 368000 | 550 |
| 435 | 20241209 | 111900 | 18379878500 | 368500 | 368000 | 368500 | 368000 | 17 |
| 436 | 20241209 | 111800 | 18373618500 | 368000 | 368000 | 368500 | 368000 | 129 |
| 437 | 20241209 | 111700 | 18326142000 | 368500 | 368000 | 368500 | 367500 | 218 |
| 438 | 20241209 | 111600 | 18245915500 | 367500 | 367000 | 368000 | 367000 | 100 |
| 439 | 20241209 | 111500 | 18209187000 | 368000 | 368000 | 368000 | 367000 | 214 |
| 440 | 20241209 | 111400 | 18130529500 | 367500 | 368000 | 368000 | 367500 | 137 |
| 441 | 20241209 | 111300 | 18080180500 | 367500 | 368500 | 368500 | 367000 | 227 |
| 442 | 20241209 | 111200 | 17996693500 | 368000 | 368500 | 368500 | 368000 | 43 |
| 443 | 20241209 | 111100 | 17980865000 | 368000 | 368500 | 368500 | 368000 | 18 |
| 444 | 20241209 | 111000 | 17974237500 | 368500 | 368500 | 368500 | 367500 | 137 |
| 445 | 20241209 | 110900 | 17923869500 | 368500 | 368000 | 368500 | 367000 | 492 |
| 446 | 20241209 | 110800 | 17743158500 | 368500 | 368000 | 368500 | 367500 | 459 |
| 447 | 20241209 | 110700 | 17574327000 | 368500 | 368500 | 369000 | 368000 | 402 |
| 448 | 20241209 | 110600 | 17426289500 | 369000 | 369500 | 370000 | 368500 | 665 |
| 449 | 20241209 | 110500 | 17180669000 | 369500 | 370000 | 370500 | 369500 | 57 |
| 450 | 20241209 | 110400 | 17159580500 | 369500 | 370500 | 371000 | 369500 | 446 |
| 451 | 20241209 | 110300 | 16994465000 | 371000 | 371000 | 371000 | 370500 | 50 |
| 452 | 20241209 | 110200 | 16975937500 | 371000 | 371000 | 371000 | 370500 | 130 |
| 453 | 20241209 | 110100 | 16927769500 | 371000 | 371000 | 371000 | 370500 | 55 |
| 454 | 20241209 | 110000 | 16907387500 | 370500 | 370500 | 371000 | 370000 | 391 |
| 455 | 20241209 | 105900 | 16762551000 | 370500 | 370000 | 371000 | 370000 | 813 |
| 456 | 20241209 | 105800 | 16461300500 | 370500 | 370500 | 370500 | 370000 | 55 |
| 457 | 20241209 | 105700 | 16440939500 | 370500 | 370500 | 370500 | 370000 | 69 |
| 458 | 20241209 | 105600 | 16415406500 | 370500 | 370000 | 370500 | 370000 | 54 |
| 459 | 20241209 | 105500 | 16395422500 | 370000 | 370500 | 370500 | 370000 | 63 |
| 460 | 20241209 | 105400 | 16372109500 | 370000 | 370500 | 370500 | 370000 | 50 |
| 461 | 20241209 | 105300 | 16353606500 | 370000 | 370000 | 370500 | 370000 | 107 |
| 462 | 20241209 | 105200 | 16314013000 | 370000 | 370500 | 370500 | 370000 | 37 |
| 463 | 20241209 | 105100 | 16300319500 | 370000 | 370000 | 370500 | 370000 | 52 |
| 464 | 20241209 | 105000 | 16281075000 | 370500 | 370500 | 370500 | 370000 | 62 |
| 465 | 20241209 | 104900 | 16258131500 | 370500 | 370000 | 370500 | 370000 | 134 |
| 466 | 20241209 | 104800 | 16208548500 | 370500 | 370000 | 370500 | 370000 | 67 |
| 467 | 20241209 | 104700 | 16183754500 | 370000 | 370000 | 370500 | 370000 | 367 |
| 468 | 20241209 | 104600 | 16047897000 | 370000 | 370500 | 370500 | 370000 | 78 |
| 469 | 20241209 | 104500 | 16019031500 | 370000 | 371000 | 371000 | 370000 | 213 |
| 470 | 20241209 | 104400 | 15940153500 | 371000 | 371000 | 371000 | 370500 | 42 |
| 471 | 20241209 | 104300 | 15924590000 | 370500 | 370000 | 371000 | 370000 | 55 |
| 472 | 20241209 | 104200 | 15904230000 | 370000 | 369500 | 370500 | 369500 | 104 |
| 473 | 20241209 | 104100 | 15865759000 | 369500 | 370500 | 371000 | 369500 | 402 |
| 474 | 20241209 | 104000 | 15716913500 | 371000 | 371000 | 371000 | 370500 | 72 |
| 475 | 20241209 | 103900 | 15690234000 | 371000 | 371000 | 371000 | 370500 | 38 |
| 476 | 20241209 | 103800 | 15676151500 | 370500 | 370500 | 371000 | 370500 | 186 |
| 477 | 20241209 | 103700 | 15607236500 | 371000 | 370500 | 371000 | 370500 | 90 |
| 478 | 20241209 | 103600 | 15573886000 | 370500 | 371000 | 371000 | 370500 | 87 |
| 479 | 20241209 | 103500 | 15541645500 | 370500 | 371000 | 371000 | 370500 | 40 |
| 480 | 20241209 | 103400 | 15526816500 | 370500 | 371000 | 371000 | 370500 | 43 |
| 481 | 20241209 | 103300 | 15510873000 | 370500 | 371000 | 371500 | 370000 | 426 |
| 482 | 20241209 | 103200 | 15352983000 | 371500 | 371500 | 371500 | 371000 | 18 |
| 483 | 20241209 | 103100 | 15346302000 | 371000 | 371500 | 371500 | 371000 | 45 |
| 484 | 20241209 | 103000 | 15329600000 | 371000 | 371500 | 371500 | 371000 | 88 |
| 485 | 20241209 | 102900 | 15296941000 | 372000 | 371500 | 372000 | 371500 | 111 |
| 486 | 20241209 | 102800 | 15255702000 | 372000 | 372000 | 372000 | 371000 | 271 |
| 487 | 20241209 | 102700 | 15155014000 | 372000 | 372000 | 372000 | 371500 | 69 |
| 488 | 20241209 | 102600 | 15129372000 | 372000 | 373000 | 373000 | 371500 | 141 |
| 489 | 20241209 | 102500 | 15076897500 | 372500 | 373500 | 373500 | 372500 | 135 |
| 490 | 20241209 | 102400 | 15026564000 | 373000 | 373000 | 374000 | 373000 | 409 |
| 491 | 20241209 | 102300 | 14873919000 | 373000 | 372500 | 373000 | 372000 | 394 |
| 492 | 20241209 | 102200 | 14727179000 | 372000 | 372500 | 372500 | 372000 | 360 |
| 493 | 20241209 | 102100 | 14593236000 | 372500 | 371500 | 372500 | 371500 | 151 |
| 494 | 20241209 | 102000 | 14537053000 | 371500 | 372000 | 372500 | 371500 | 402 |
| 495 | 20241209 | 101900 | 14387503000 | 372000 | 372500 | 372500 | 372000 | 58 |
| 496 | 20241209 | 101800 | 14365907500 | 372000 | 372500 | 372500 | 371500 | 56 |
| 497 | 20241209 | 101700 | 14345069500 | 372000 | 371000 | 372500 | 371000 | 1339 |
| 498 | 20241209 | 101600 | 13847823000 | 371000 | 371000 | 371000 | 370500 | 42 |
| 499 | 20241209 | 101500 | 13832247500 | 371000 | 370500 | 371000 | 370500 | 210 |
| 500 | 20241209 | 101400 | 13754357000 | 371000 | 371000 | 371000 | 370500 | 165 |
| 501 | 20241209 | 101300 | 13693218500 | 371000 | 371000 | 371000 | 370500 | 53 |
| 502 | 20241209 | 101200 | 13673577000 | 370500 | 371000 | 371500 | 370500 | 65 |
| 503 | 20241209 | 101100 | 13649467000 | 371000 | 371000 | 371500 | 371000 | 130 |
| 504 | 20241209 | 101000 | 13601233500 | 371000 | 371000 | 371500 | 371000 | 54 |
| 505 | 20241209 | 100900 | 13581198000 | 371500 | 371500 | 371500 | 371000 | 22 |
| 506 | 20241209 | 100800 | 13573032000 | 371500 | 371000 | 371500 | 371000 | 44 |
| 507 | 20241209 | 100700 | 13556705500 | 371000 | 371500 | 371500 | 371000 | 43 |
| 508 | 20241209 | 100600 | 13540749500 | 371000 | 370500 | 371000 | 370000 | 472 |
| 509 | 20241209 | 100500 | 13365854000 | 370500 | 371000 | 371000 | 370000 | 197 |
| 510 | 20241209 | 100400 | 13292943000 | 371000 | 370500 | 371000 | 370000 | 137 |
| 511 | 20241209 | 100300 | 13242208000 | 370500 | 370500 | 371000 | 370500 | 183 |
| 512 | 20241209 | 100200 | 13174388000 | 370500 | 371500 | 372000 | 370500 | 246 |
| 513 | 20241209 | 100100 | 13083066000 | 372000 | 372000 | 372000 | 371500 | 42 |
| 514 | 20241209 | 100000 | 13067454000 | 371500 | 371500 | 372000 | 371500 | 57 |
| 515 | 20241209 | 095900 | 13046273000 | 371500 | 371500 | 372000 | 371500 | 66 |
| 516 | 20241209 | 095800 | 13021747000 | 371500 | 372000 | 372500 | 371500 | 361 |
| 517 | 20241209 | 095700 | 12887478500 | 372000 | 372500 | 372500 | 372000 | 47 |
| 518 | 20241209 | 095600 | 12869985500 | 372500 | 372500 | 372500 | 372000 | 76 |
| 519 | 20241209 | 095500 | 12841687500 | 372500 | 372500 | 372500 | 372000 | 48 |
| 520 | 20241209 | 095400 | 12823814500 | 372500 | 372000 | 372500 | 372000 | 57 |
| 521 | 20241209 | 095300 | 12802608000 | 372500 | 372000 | 372500 | 371500 | 201 |
| 522 | 20241209 | 095200 | 12727837500 | 372500 | 372500 | 372500 | 371500 | 153 |
| 523 | 20241209 | 095100 | 12670924000 | 372000 | 372000 | 372500 | 372000 | 18 |
| 524 | 20241209 | 095000 | 12664224000 | 372000 | 372500 | 372500 | 372000 | 50 |
| 525 | 20241209 | 094900 | 12645619000 | 372000 | 372500 | 373000 | 371500 | 285 |
| 526 | 20241209 | 094800 | 12539479000 | 372500 | 372000 | 373000 | 372000 | 73 |
| 527 | 20241209 | 094700 | 12512289500 | 372000 | 372500 | 373500 | 372000 | 877 |
| 528 | 20241209 | 094600 | 12185330000 | 373000 | 373000 | 373000 | 372500 | 24 |
| 529 | 20241209 | 094500 | 12176386500 | 373000 | 373000 | 373000 | 372500 | 75 |
| 530 | 20241209 | 094400 | 12148440500 | 373000 | 373000 | 373000 | 372500 | 10 |
| 531 | 20241209 | 094300 | 12144713000 | 372500 | 373000 | 373000 | 372000 | 161 |
| 532 | 20241209 | 094200 | 12084722000 | 373000 | 373000 | 373500 | 372500 | 640 |
| 533 | 20241209 | 094100 | 11846000000 | 372500 | 373000 | 373000 | 372500 | 15 |
| 534 | 20241209 | 094000 | 11840409500 | 372500 | 371000 | 373000 | 371000 | 888 |
| 535 | 20241209 | 093900 | 11509987000 | 371500 | 371500 | 371500 | 371000 | 42 |
| 536 | 20241209 | 093800 | 11494394500 | 371500 | 372000 | 372000 | 371500 | 185 |
| 537 | 20241209 | 093700 | 11425654000 | 372000 | 371500 | 372000 | 371000 | 274 |
| 538 | 20241209 | 093600 | 11323836500 | 371000 | 371000 | 371500 | 371000 | 100 |
| 539 | 20241209 | 093500 | 11286719000 | 370500 | 370500 | 371500 | 368500 | 1965 |
| 540 | 20241209 | 093400 | 10558894500 | 370500 | 371000 | 371000 | 370500 | 121 |
| 541 | 20241209 | 093300 | 10514024000 | 371000 | 369500 | 371000 | 369500 | 693 |
| 542 | 20241209 | 093200 | 10257822500 | 369000 | 369000 | 369000 | 368500 | 477 |
| 543 | 20241209 | 093100 | 10081968000 | 369000 | 369000 | 369000 | 368500 | 237 |
| 544 | 20241209 | 093000 | 9994527500 | 369000 | 368500 | 369000 | 368000 | 213 |
| 545 | 20241209 | 092900 | 9915997000 | 368000 | 368500 | 369000 | 367500 | 396 |
| 546 | 20241209 | 092800 | 9770175000 | 369000 | 370000 | 370000 | 367500 | 775 |
| 547 | 20241209 | 092700 | 9484165500 | 370500 | 370000 | 371000 | 370000 | 486 |
| 548 | 20241209 | 092600 | 9304084000 | 370000 | 370000 | 370500 | 369500 | 161 |
| 549 | 20241209 | 092500 | 9244539500 | 370500 | 370500 | 371000 | 370000 | 291 |
| 550 | 20241209 | 092400 | 9136798500 | 371000 | 371000 | 371500 | 370500 | 142 |
| 551 | 20241209 | 092300 | 9084123000 | 369500 | 371000 | 372500 | 369000 | 650 |
| 552 | 20241209 | 092200 | 8843200000 | 371500 | 372000 | 372000 | 370500 | 387 |
| 553 | 20241209 | 092100 | 8699406500 | 372000 | 373000 | 373000 | 372000 | 417 |
| 554 | 20241209 | 092000 | 8544076500 | 372500 | 372500 | 373000 | 372500 | 92 |
| 555 | 20241209 | 091900 | 8509793500 | 372500 | 372500 | 373000 | 372000 | 243 |
| 556 | 20241209 | 091800 | 8419289500 | 373000 | 373500 | 373500 | 372500 | 89 |
| 557 | 20241209 | 091700 | 8386090500 | 373000 | 374000 | 374000 | 372000 | 453 |
| 558 | 20241209 | 091600 | 8217122500 | 374500 | 373000 | 374500 | 373000 | 355 |
| 559 | 20241209 | 091500 | 8084434000 | 373500 | 374000 | 374000 | 373000 | 297 |
| 560 | 20241209 | 091400 | 7973546000 | 374500 | 373500 | 374500 | 373000 | 493 |
| 561 | 20241209 | 091300 | 7789233500 | 373500 | 372500 | 374000 | 371000 | 1270 |
| 562 | 20241209 | 091200 | 7315805500 | 372500 | 372500 | 373500 | 372000 | 289 |
| 563 | 20241209 | 091100 | 7208062500 | 372000 | 371500 | 373000 | 371500 | 871 |
| 564 | 20241209 | 091000 | 6883775000 | 371500 | 372000 | 372000 | 371500 | 76 |
| 565 | 20241209 | 090900 | 6855527500 | 371500 | 372500 | 373000 | 371500 | 610 |
| 566 | 20241209 | 090800 | 6628510000 | 373000 | 372500 | 373500 | 372000 | 383 |
| 567 | 20241209 | 090700 | 6485743000 | 372500 | 373500 | 374500 | 372500 | 631 |
| 568 | 20241209 | 090600 | 6249890500 | 373000 | 373000 | 375000 | 372000 | 1178 |
| 569 | 20241209 | 090500 | 5809550500 | 372000 | 372500 | 374000 | 372000 | 456 |
| 570 | 20241209 | 090400 | 5639450500 | 372000 | 369500 | 373500 | 369500 | 1753 |
| 571 | 20241209 | 090300 | 4988918000 | 369000 | 367500 | 369500 | 367500 | 1008 |
| 572 | 20241209 | 090200 | 4617054500 | 368000 | 366500 | 368500 | 364500 | 2380 |
| 573 | 20241209 | 090100 | 3744968500 | 366500 | 371000 | 371500 | 366000 | 2773 |
| 574 | 20241209 | 090000 | 2722394500 | 371000 | 372500 | 373000 | 368000 | 7312 |