37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 193600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 3 | 20241202 | 193500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 4 | 20241202 | 193400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 5 | 20241202 | 193300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 6 | 20241202 | 193200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 7 | 20241202 | 193100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 8 | 20241202 | 193000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 9 | 20241202 | 192900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 10 | 20241202 | 192800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 11 | 20241202 | 192700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 12 | 20241202 | 192600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 13 | 20241202 | 192500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 14 | 20241202 | 192400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 15 | 20241202 | 192300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 16 | 20241202 | 192200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 17 | 20241202 | 192100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 18 | 20241202 | 192000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 19 | 20241202 | 191900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 20 | 20241202 | 191800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 21 | 20241202 | 191700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 22 | 20241202 | 191600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 23 | 20241202 | 191500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 24 | 20241202 | 191400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 25 | 20241202 | 191300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 26 | 20241202 | 191200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 27 | 20241202 | 191100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 28 | 20241202 | 191000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 29 | 20241202 | 190900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 30 | 20241202 | 190800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 31 | 20241202 | 190700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 32 | 20241202 | 190600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 33 | 20241202 | 190500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 34 | 20241202 | 190400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 35 | 20241202 | 190300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 36 | 20241202 | 190200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 37 | 20241202 | 190100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 38 | 20241202 | 190000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 39 | 20241202 | 185900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 40 | 20241202 | 185800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 41 | 20241202 | 185700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 42 | 20241202 | 185600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 43 | 20241202 | 185500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 44 | 20241202 | 185400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 45 | 20241202 | 185300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 46 | 20241202 | 185200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 47 | 20241202 | 185100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 48 | 20241202 | 185000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 49 | 20241202 | 184900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 50 | 20241202 | 184800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 51 | 20241202 | 184700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 52 | 20241202 | 184600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 53 | 20241202 | 184500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 54 | 20241202 | 184400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 55 | 20241202 | 184300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 56 | 20241202 | 184200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 57 | 20241202 | 184100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 58 | 20241202 | 184000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 59 | 20241202 | 183900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 60 | 20241202 | 183800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 61 | 20241202 | 183700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 62 | 20241202 | 183600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 63 | 20241202 | 183500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 64 | 20241202 | 183400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 65 | 20241202 | 183300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 66 | 20241202 | 183200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 67 | 20241202 | 183100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 68 | 20241202 | 183000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 69 | 20241202 | 182900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 70 | 20241202 | 182800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 71 | 20241202 | 182700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 72 | 20241202 | 182600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 73 | 20241202 | 182500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 74 | 20241202 | 182400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 75 | 20241202 | 182300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 76 | 20241202 | 182200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 77 | 20241202 | 182100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 78 | 20241202 | 182000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 79 | 20241202 | 181900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 80 | 20241202 | 181800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 81 | 20241202 | 181700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 82 | 20241202 | 181600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 83 | 20241202 | 181500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 84 | 20241202 | 181400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 85 | 20241202 | 181300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 86 | 20241202 | 181200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 87 | 20241202 | 181100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 88 | 20241202 | 181000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 89 | 20241202 | 180900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 90 | 20241202 | 180800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 91 | 20241202 | 180700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 92 | 20241202 | 180600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 93 | 20241202 | 180500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 94 | 20241202 | 180400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 95 | 20241202 | 180300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 96 | 20241202 | 180200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 97 | 20241202 | 180100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 98 | 20241202 | 180000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 99 | 20241202 | 175900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 100 | 20241202 | 175800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 101 | 20241202 | 175700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 102 | 20241202 | 175600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 103 | 20241202 | 175500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 104 | 20241202 | 175400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 105 | 20241202 | 175300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 106 | 20241202 | 175200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 107 | 20241202 | 175100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 108 | 20241202 | 175000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 109 | 20241202 | 174900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 110 | 20241202 | 174800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 111 | 20241202 | 174700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 112 | 20241202 | 174600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 113 | 20241202 | 174500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 114 | 20241202 | 174400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 115 | 20241202 | 174300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 116 | 20241202 | 174200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 117 | 20241202 | 174100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 118 | 20241202 | 174000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 119 | 20241202 | 173900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 120 | 20241202 | 173800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 121 | 20241202 | 173700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 122 | 20241202 | 173600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 123 | 20241202 | 173500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 124 | 20241202 | 173400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 125 | 20241202 | 173300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 126 | 20241202 | 173200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 127 | 20241202 | 173100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 128 | 20241202 | 173000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 129 | 20241202 | 172900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 130 | 20241202 | 172800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 131 | 20241202 | 172700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 132 | 20241202 | 172600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 133 | 20241202 | 172500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 134 | 20241202 | 172400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 135 | 20241202 | 172300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 136 | 20241202 | 172200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 137 | 20241202 | 172100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 138 | 20241202 | 172000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 139 | 20241202 | 171900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 140 | 20241202 | 171800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 141 | 20241202 | 171700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 142 | 20241202 | 171600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 143 | 20241202 | 171500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 144 | 20241202 | 171400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 145 | 20241202 | 171300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 146 | 20241202 | 171200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 147 | 20241202 | 171100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 148 | 20241202 | 171000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 149 | 20241202 | 170900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 150 | 20241202 | 170800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 151 | 20241202 | 170700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 152 | 20241202 | 170600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 153 | 20241202 | 170500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 154 | 20241202 | 170400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 155 | 20241202 | 170300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 156 | 20241202 | 170200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 157 | 20241202 | 170100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 158 | 20241202 | 170000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 159 | 20241202 | 165900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 160 | 20241202 | 165800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 161 | 20241202 | 165700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 162 | 20241202 | 165600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 163 | 20241202 | 165500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 164 | 20241202 | 165400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 165 | 20241202 | 165300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 166 | 20241202 | 165200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 167 | 20241202 | 165100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 168 | 20241202 | 165000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 169 | 20241202 | 164900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 170 | 20241202 | 164800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 171 | 20241202 | 164700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 172 | 20241202 | 164600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 173 | 20241202 | 164500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 174 | 20241202 | 164400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 175 | 20241202 | 164300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 176 | 20241202 | 164200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 177 | 20241202 | 164100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 178 | 20241202 | 164000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 179 | 20241202 | 163900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 180 | 20241202 | 163800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 181 | 20241202 | 163700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 182 | 20241202 | 163600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 183 | 20241202 | 163500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 184 | 20241202 | 163400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 185 | 20241202 | 163300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 186 | 20241202 | 163200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 187 | 20241202 | 163100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 188 | 20241202 | 163000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 189 | 20241202 | 162900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 190 | 20241202 | 162800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 191 | 20241202 | 162700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 192 | 20241202 | 162600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 193 | 20241202 | 162500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 194 | 20241202 | 162400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 195 | 20241202 | 162300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 196 | 20241202 | 162200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 197 | 20241202 | 162100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 198 | 20241202 | 162000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 199 | 20241202 | 161900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 200 | 20241202 | 161800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 201 | 20241202 | 161700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 202 | 20241202 | 161600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 203 | 20241202 | 161500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 204 | 20241202 | 161400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 205 | 20241202 | 161300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 206 | 20241202 | 161200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 207 | 20241202 | 161100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 208 | 20241202 | 161000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 209 | 20241202 | 160900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 210 | 20241202 | 160800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 211 | 20241202 | 160700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 212 | 20241202 | 160600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 213 | 20241202 | 160500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 214 | 20241202 | 160400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 215 | 20241202 | 160300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 216 | 20241202 | 160200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 217 | 20241202 | 160100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 218 | 20241202 | 160000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 219 | 20241202 | 155900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 220 | 20241202 | 155800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 221 | 20241202 | 155700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 222 | 20241202 | 155600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 223 | 20241202 | 155500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 224 | 20241202 | 155400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 225 | 20241202 | 155300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 226 | 20241202 | 155200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 227 | 20241202 | 155100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 228 | 20241202 | 155000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 229 | 20241202 | 154900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 230 | 20241202 | 154800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 231 | 20241202 | 154700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 232 | 20241202 | 154600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 233 | 20241202 | 154500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 234 | 20241202 | 154400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 235 | 20241202 | 154300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 236 | 20241202 | 154200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 237 | 20241202 | 154100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 238 | 20241202 | 154000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 239 | 20241202 | 153900 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 240 | 20241202 | 153800 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 241 | 20241202 | 153700 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 242 | 20241202 | 153600 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 243 | 20241202 | 153500 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 244 | 20241202 | 153400 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 245 | 20241202 | 153300 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 246 | 20241202 | 153200 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 247 | 20241202 | 153100 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 248 | 20241202 | 153000 | 58028805000 | 282500 | 282500 | 282500 | 282500 | 16570 |
| 249 | 20241202 | 152900 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 250 | 20241202 | 152800 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 251 | 20241202 | 152700 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 252 | 20241202 | 152600 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 253 | 20241202 | 152500 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 254 | 20241202 | 152400 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 255 | 20241202 | 152300 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 256 | 20241202 | 152200 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 257 | 20241202 | 152100 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 258 | 20241202 | 152000 | 53347780000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 259 | 20241202 | 151900 | 53347780000 | 283000 | 282000 | 283500 | 282000 | 3030 |
| 260 | 20241202 | 151800 | 52490554500 | 282500 | 281000 | 282500 | 281000 | 1870 |
| 261 | 20241202 | 151700 | 51963699000 | 281000 | 281000 | 281500 | 281000 | 950 |
| 262 | 20241202 | 151600 | 51696672500 | 281000 | 281500 | 282000 | 281000 | 857 |
| 263 | 20241202 | 151500 | 51455691500 | 281000 | 281500 | 282000 | 281000 | 981 |
| 264 | 20241202 | 151400 | 51179858500 | 281500 | 281500 | 282500 | 281000 | 1440 |
| 265 | 20241202 | 151300 | 50774216000 | 281500 | 282000 | 282000 | 281000 | 532 |
| 266 | 20241202 | 151200 | 50624484000 | 281500 | 282000 | 282500 | 281500 | 1022 |
| 267 | 20241202 | 151100 | 50336340500 | 282500 | 281500 | 282500 | 281500 | 952 |
| 268 | 20241202 | 151000 | 50068120500 | 281500 | 282500 | 282500 | 281500 | 773 |
| 269 | 20241202 | 150900 | 49850184500 | 282500 | 282000 | 282500 | 281500 | 789 |
| 270 | 20241202 | 150800 | 49627663000 | 282000 | 282500 | 282500 | 282000 | 546 |
| 271 | 20241202 | 150700 | 49473659000 | 282500 | 281500 | 282500 | 281500 | 806 |
| 272 | 20241202 | 150600 | 49246315000 | 281500 | 282000 | 282500 | 281500 | 770 |
| 273 | 20241202 | 150500 | 49029404500 | 282000 | 283000 | 283000 | 282000 | 902 |
| 274 | 20241202 | 150400 | 48774859000 | 282500 | 282500 | 283000 | 282500 | 125 |
| 275 | 20241202 | 150300 | 48739500000 | 283000 | 282500 | 283000 | 282500 | 119 |
| 276 | 20241202 | 150200 | 48705872000 | 282500 | 282000 | 283000 | 282000 | 120 |
| 277 | 20241202 | 150100 | 48671958500 | 282000 | 282000 | 282500 | 282000 | 291 |
| 278 | 20241202 | 150000 | 48589778500 | 282000 | 282500 | 283000 | 282000 | 275 |
| 279 | 20241202 | 145900 | 48512102500 | 282500 | 282500 | 283000 | 282500 | 268 |
| 280 | 20241202 | 145800 | 48436363000 | 283000 | 283500 | 283500 | 282500 | 309 |
| 281 | 20241202 | 145700 | 48348935500 | 283500 | 283500 | 283500 | 283000 | 237 |
| 282 | 20241202 | 145600 | 48281837500 | 283000 | 282500 | 283500 | 282500 | 683 |
| 283 | 20241202 | 145500 | 48088576000 | 282500 | 282500 | 283000 | 282500 | 354 |
| 284 | 20241202 | 145400 | 47988475000 | 282500 | 283000 | 283000 | 282500 | 205 |
| 285 | 20241202 | 145300 | 47930556500 | 283000 | 283000 | 283000 | 282500 | 219 |
| 286 | 20241202 | 145200 | 47868660500 | 282500 | 283000 | 283000 | 282500 | 218 |
| 287 | 20241202 | 145100 | 47807038500 | 283000 | 282500 | 283000 | 282500 | 156 |
| 288 | 20241202 | 145000 | 47762948500 | 282500 | 282500 | 283000 | 282500 | 397 |
| 289 | 20241202 | 144900 | 47650750500 | 283000 | 282500 | 283000 | 282500 | 117 |
| 290 | 20241202 | 144800 | 47617694000 | 282500 | 282500 | 283000 | 282500 | 508 |
| 291 | 20241202 | 144700 | 47474072000 | 282500 | 282500 | 283000 | 282500 | 352 |
| 292 | 20241202 | 144600 | 47374552500 | 282500 | 282500 | 283000 | 282000 | 507 |
| 293 | 20241202 | 144500 | 47231266000 | 282000 | 282000 | 282500 | 282000 | 170 |
| 294 | 20241202 | 144400 | 47183309500 | 282000 | 282000 | 282500 | 282000 | 165 |
| 295 | 20241202 | 144300 | 47136748500 | 282000 | 282500 | 283000 | 282000 | 160 |
| 296 | 20241202 | 144200 | 47091578000 | 282500 | 282500 | 283000 | 282500 | 121 |
| 297 | 20241202 | 144100 | 47057389500 | 283000 | 281500 | 283000 | 281500 | 628 |
| 298 | 20241202 | 144000 | 46880044500 | 281500 | 281000 | 282000 | 281000 | 1284 |
| 299 | 20241202 | 143900 | 46518155000 | 281500 | 281500 | 282000 | 281000 | 247 |
| 300 | 20241202 | 143800 | 46448631500 | 281500 | 281500 | 282000 | 281500 | 197 |
| 301 | 20241202 | 143700 | 46393173500 | 281500 | 282500 | 282500 | 281500 | 646 |
| 302 | 20241202 | 143600 | 46211245500 | 282000 | 281500 | 282500 | 281500 | 625 |
| 303 | 20241202 | 143500 | 46035019000 | 281500 | 282000 | 282000 | 281500 | 107 |
| 304 | 20241202 | 143400 | 46004879500 | 281500 | 281500 | 282000 | 281500 | 267 |
| 305 | 20241202 | 143300 | 45929635500 | 282000 | 281500 | 282000 | 281500 | 135 |
| 306 | 20241202 | 143200 | 45891616500 | 281500 | 282000 | 282000 | 281500 | 112 |
| 307 | 20241202 | 143100 | 45860073500 | 281500 | 281500 | 282000 | 281500 | 197 |
| 308 | 20241202 | 143000 | 45804576500 | 282000 | 281500 | 282000 | 281500 | 219 |
| 309 | 20241202 | 142900 | 45742896000 | 281500 | 281500 | 282000 | 281500 | 429 |
| 310 | 20241202 | 142800 | 45622129000 | 281500 | 282000 | 282000 | 281500 | 143 |
| 311 | 20241202 | 142700 | 45581829500 | 282000 | 282000 | 282500 | 282000 | 359 |
| 312 | 20241202 | 142600 | 45480562000 | 282000 | 282000 | 282500 | 282000 | 229 |
| 313 | 20241202 | 142500 | 45415925000 | 282000 | 282500 | 282500 | 282000 | 145 |
| 314 | 20241202 | 142400 | 45375024500 | 282000 | 282000 | 282500 | 282000 | 331 |
| 315 | 20241202 | 142300 | 45281620000 | 282500 | 282500 | 282500 | 282000 | 114 |
| 316 | 20241202 | 142200 | 45249460500 | 282500 | 282000 | 282500 | 282000 | 241 |
| 317 | 20241202 | 142100 | 45181437000 | 282500 | 282000 | 282500 | 282000 | 166 |
| 318 | 20241202 | 142000 | 45134619000 | 282000 | 281500 | 282500 | 281500 | 640 |
| 319 | 20241202 | 141900 | 44954117000 | 281500 | 282000 | 282000 | 281500 | 186 |
| 320 | 20241202 | 141800 | 44901741500 | 281500 | 282000 | 282000 | 281500 | 395 |
| 321 | 20241202 | 141700 | 44790412000 | 282000 | 281500 | 282000 | 281500 | 183 |
| 322 | 20241202 | 141600 | 44738876000 | 281500 | 281500 | 282000 | 281500 | 121 |
| 323 | 20241202 | 141500 | 44704812000 | 281500 | 282000 | 282000 | 281500 | 400 |
| 324 | 20241202 | 141400 | 44592088000 | 281500 | 281500 | 282000 | 281500 | 273 |
| 325 | 20241202 | 141300 | 44515229500 | 281500 | 281500 | 282000 | 281500 | 71 |
| 326 | 20241202 | 141200 | 44495242000 | 281500 | 282500 | 282500 | 281500 | 439 |
| 327 | 20241202 | 141100 | 44371400000 | 282000 | 282000 | 282500 | 282000 | 148 |
| 328 | 20241202 | 141000 | 44329661500 | 282000 | 282500 | 282500 | 282000 | 151 |
| 329 | 20241202 | 140900 | 44287068000 | 282000 | 282000 | 282500 | 282000 | 1455 |
| 330 | 20241202 | 140800 | 43876724500 | 282000 | 282000 | 282500 | 282000 | 54 |
| 331 | 20241202 | 140700 | 43861495000 | 282500 | 282500 | 282500 | 282000 | 265 |
| 332 | 20241202 | 140600 | 43786750500 | 282000 | 282000 | 282500 | 282000 | 148 |
| 333 | 20241202 | 140500 | 43744975500 | 282000 | 282000 | 282500 | 282000 | 186 |
| 334 | 20241202 | 140400 | 43692513000 | 282000 | 282000 | 282500 | 282000 | 531 |
| 335 | 20241202 | 140300 | 43542744500 | 282000 | 282000 | 282500 | 282000 | 116 |
| 336 | 20241202 | 140200 | 43510016500 | 282000 | 282500 | 282500 | 282000 | 353 |
| 337 | 20241202 | 140100 | 43410386500 | 282500 | 282000 | 282500 | 282000 | 159 |
| 338 | 20241202 | 140000 | 43365542000 | 282000 | 282000 | 282500 | 282000 | 283 |
| 339 | 20241202 | 135900 | 43285729500 | 282000 | 282000 | 282500 | 282000 | 1506 |
| 340 | 20241202 | 135800 | 42861024500 | 282000 | 282500 | 283000 | 282000 | 1649 |
| 341 | 20241202 | 135700 | 42395175500 | 282500 | 283000 | 283500 | 282500 | 1691 |
| 342 | 20241202 | 135600 | 41917184000 | 282500 | 283500 | 284000 | 282500 | 749 |
| 343 | 20241202 | 135500 | 41705141500 | 283500 | 283500 | 284000 | 283500 | 83 |
| 344 | 20241202 | 135400 | 41681606000 | 284000 | 284000 | 284000 | 283500 | 271 |
| 345 | 20241202 | 135300 | 41604740000 | 283500 | 283500 | 284000 | 283500 | 75 |
| 346 | 20241202 | 135200 | 41583472000 | 283500 | 283500 | 284000 | 283500 | 138 |
| 347 | 20241202 | 135100 | 41544338000 | 283500 | 284000 | 284000 | 283500 | 119 |
| 348 | 20241202 | 135000 | 41510595500 | 283500 | 283000 | 284000 | 283000 | 349 |
| 349 | 20241202 | 134900 | 41411629500 | 283000 | 283000 | 283500 | 283000 | 470 |
| 350 | 20241202 | 134800 | 41278549500 | 283000 | 282500 | 283000 | 282500 | 179 |
| 351 | 20241202 | 134700 | 41227937000 | 282500 | 283000 | 283000 | 282500 | 461 |
| 352 | 20241202 | 134600 | 41097546000 | 283000 | 282500 | 283000 | 282500 | 143 |
| 353 | 20241202 | 134500 | 41057145000 | 283000 | 283000 | 283000 | 282500 | 282 |
| 354 | 20241202 | 134400 | 40977374500 | 283500 | 283000 | 283500 | 283000 | 344 |
| 355 | 20241202 | 134300 | 40880012000 | 283000 | 283500 | 283500 | 283000 | 431 |
| 356 | 20241202 | 134200 | 40757903000 | 284000 | 284000 | 284000 | 282500 | 610 |
| 357 | 20241202 | 134100 | 40585003500 | 283500 | 282500 | 283500 | 282500 | 454 |
| 358 | 20241202 | 134000 | 40456593500 | 282500 | 283000 | 283000 | 282500 | 143 |
| 359 | 20241202 | 133900 | 40416194500 | 282500 | 283000 | 283500 | 282500 | 292 |
| 360 | 20241202 | 133800 | 40333525500 | 283000 | 283000 | 283500 | 283000 | 276 |
| 361 | 20241202 | 133700 | 40255349500 | 283000 | 284000 | 284000 | 282500 | 959 |
| 362 | 20241202 | 133600 | 39983598000 | 283500 | 282500 | 284000 | 282500 | 1052 |
| 363 | 20241202 | 133500 | 39685930000 | 282500 | 283500 | 284000 | 282500 | 1206 |
| 364 | 20241202 | 133400 | 39344280000 | 283000 | 282500 | 283500 | 282500 | 695 |
| 365 | 20241202 | 133300 | 39147583000 | 283000 | 282500 | 283000 | 282000 | 340 |
| 366 | 20241202 | 133200 | 39051497500 | 282500 | 281000 | 283000 | 281000 | 1062 |
| 367 | 20241202 | 133100 | 38751540000 | 281000 | 281500 | 282000 | 281000 | 235 |
| 368 | 20241202 | 133000 | 38685432000 | 281500 | 281500 | 281500 | 281000 | 264 |
| 369 | 20241202 | 132900 | 38611152500 | 281500 | 281000 | 281500 | 281000 | 356 |
| 370 | 20241202 | 132800 | 38510978500 | 281500 | 281000 | 282500 | 281000 | 793 |
| 371 | 20241202 | 132700 | 38287724500 | 281000 | 281000 | 281500 | 281000 | 72 |
| 372 | 20241202 | 132600 | 38267490000 | 281000 | 280500 | 281500 | 280000 | 335 |
| 373 | 20241202 | 132500 | 38173465500 | 280500 | 280500 | 280500 | 280000 | 439 |
| 374 | 20241202 | 132400 | 38050372000 | 280500 | 280500 | 281000 | 280500 | 395 |
| 375 | 20241202 | 132300 | 37939572500 | 281000 | 280500 | 281000 | 280500 | 378 |
| 376 | 20241202 | 132200 | 37833477000 | 281000 | 281000 | 281000 | 280500 | 84 |
| 377 | 20241202 | 132100 | 37809896500 | 280500 | 281000 | 281500 | 280500 | 591 |
| 378 | 20241202 | 132000 | 37643833000 | 281000 | 281500 | 281500 | 281000 | 33 |
| 379 | 20241202 | 131900 | 37634555500 | 281000 | 280500 | 281000 | 280500 | 115 |
| 380 | 20241202 | 131800 | 37602242500 | 281500 | 280500 | 281500 | 280500 | 215 |
| 381 | 20241202 | 131700 | 37541850000 | 280500 | 280500 | 281500 | 280500 | 272 |
| 382 | 20241202 | 131600 | 37465456000 | 280500 | 280500 | 281000 | 280500 | 114 |
| 383 | 20241202 | 131500 | 37433459500 | 280500 | 280500 | 281000 | 280500 | 521 |
| 384 | 20241202 | 131400 | 37287305500 | 280500 | 280500 | 281000 | 280500 | 81 |
| 385 | 20241202 | 131300 | 37264584000 | 280500 | 280500 | 281000 | 280500 | 322 |
| 386 | 20241202 | 131200 | 37174233000 | 280500 | 280500 | 281000 | 280500 | 236 |
| 387 | 20241202 | 131100 | 37108030000 | 281000 | 281000 | 281000 | 280500 | 169 |
| 388 | 20241202 | 131000 | 37060580000 | 281000 | 280500 | 281000 | 280500 | 61 |
| 389 | 20241202 | 130900 | 37043460500 | 280500 | 280500 | 281000 | 280500 | 138 |
| 390 | 20241202 | 130800 | 37004723000 | 280500 | 280500 | 281000 | 280500 | 219 |
| 391 | 20241202 | 130700 | 36943288000 | 280500 | 280500 | 280500 | 280500 | 72 |
| 392 | 20241202 | 130600 | 36923092000 | 280500 | 281000 | 281500 | 280500 | 330 |
| 393 | 20241202 | 130500 | 36830384500 | 281000 | 280000 | 281500 | 280000 | 775 |
| 394 | 20241202 | 130400 | 36612733500 | 280500 | 281000 | 281000 | 280000 | 1030 |
| 395 | 20241202 | 130300 | 36323974000 | 280500 | 280500 | 281000 | 280500 | 195 |
| 396 | 20241202 | 130200 | 36269275000 | 280500 | 280500 | 281000 | 280500 | 458 |
| 397 | 20241202 | 130100 | 36140779000 | 280500 | 281000 | 281000 | 280500 | 215 |
| 398 | 20241202 | 130000 | 36080412000 | 281000 | 280500 | 281000 | 280500 | 218 |
| 399 | 20241202 | 125900 | 36019188000 | 280500 | 280500 | 281000 | 280500 | 453 |
| 400 | 20241202 | 125800 | 35892085500 | 280500 | 280500 | 281000 | 280000 | 394 |
| 401 | 20241202 | 125700 | 35781622000 | 280500 | 280500 | 280500 | 280000 | 92 |
| 402 | 20241202 | 125600 | 35755834000 | 280500 | 280000 | 280500 | 280000 | 233 |
| 403 | 20241202 | 125500 | 35690506500 | 280500 | 281000 | 281000 | 280000 | 200 |
| 404 | 20241202 | 125400 | 35634439500 | 280500 | 280500 | 280500 | 280500 | 201 |
| 405 | 20241202 | 125300 | 35578059000 | 281000 | 280500 | 281000 | 280000 | 316 |
| 406 | 20241202 | 125200 | 35489432000 | 280000 | 280000 | 280500 | 279500 | 359 |
| 407 | 20241202 | 125100 | 35388912500 | 280000 | 280000 | 280500 | 279500 | 145 |
| 408 | 20241202 | 125000 | 35348341500 | 279500 | 280000 | 280500 | 279500 | 272 |
| 409 | 20241202 | 124900 | 35272150500 | 280000 | 280000 | 280500 | 280000 | 149 |
| 410 | 20241202 | 124800 | 35230428000 | 280500 | 279500 | 280500 | 279500 | 172 |
| 411 | 20241202 | 124700 | 35182294000 | 279500 | 280000 | 280000 | 279500 | 369 |
| 412 | 20241202 | 124600 | 35078995000 | 279500 | 279500 | 280000 | 279500 | 230 |
| 413 | 20241202 | 124500 | 35014696500 | 279500 | 279500 | 279500 | 279500 | 121 |
| 414 | 20241202 | 124400 | 34980877000 | 279500 | 280000 | 280000 | 279500 | 372 |
| 415 | 20241202 | 124300 | 34876879500 | 280000 | 279500 | 280000 | 279500 | 230 |
| 416 | 20241202 | 124200 | 34812541000 | 279500 | 280000 | 280000 | 279500 | 221 |
| 417 | 20241202 | 124100 | 34750728000 | 279500 | 280000 | 280000 | 279500 | 216 |
| 418 | 20241202 | 124000 | 34690267500 | 280000 | 279000 | 280500 | 279000 | 622 |
| 419 | 20241202 | 123900 | 34516356000 | 279000 | 279500 | 279500 | 279000 | 633 |
| 420 | 20241202 | 123800 | 34339691000 | 279000 | 279000 | 279500 | 279000 | 256 |
| 421 | 20241202 | 123700 | 34268245500 | 279000 | 279000 | 279500 | 279000 | 328 |
| 422 | 20241202 | 123600 | 34176730500 | 279500 | 279000 | 280000 | 279000 | 1243 |
| 423 | 20241202 | 123500 | 33829646500 | 279000 | 279000 | 279000 | 279000 | 901 |
| 424 | 20241202 | 123400 | 33578267500 | 279500 | 280000 | 280000 | 279000 | 1086 |
| 425 | 20241202 | 123300 | 33274784500 | 279500 | 279500 | 280000 | 279000 | 1430 |
| 426 | 20241202 | 123200 | 32875211000 | 279500 | 279500 | 280000 | 279000 | 693 |
| 427 | 20241202 | 123100 | 32681550000 | 279500 | 279500 | 280000 | 279500 | 334 |
| 428 | 20241202 | 123000 | 32588180500 | 280000 | 280000 | 280500 | 279500 | 2939 |
| 429 | 20241202 | 122900 | 31765483500 | 280000 | 280000 | 280500 | 280000 | 390 |
| 430 | 20241202 | 122800 | 31656248500 | 280000 | 280000 | 280500 | 280000 | 210 |
| 431 | 20241202 | 122700 | 31597398000 | 280000 | 280000 | 281000 | 280000 | 159 |
| 432 | 20241202 | 122600 | 31552855000 | 280500 | 280500 | 280500 | 280000 | 870 |
| 433 | 20241202 | 122500 | 31308850000 | 280500 | 280500 | 281000 | 280500 | 266 |
| 434 | 20241202 | 122400 | 31234218000 | 280500 | 280500 | 281000 | 280500 | 290 |
| 435 | 20241202 | 122300 | 31152805500 | 280500 | 280500 | 281000 | 280500 | 299 |
| 436 | 20241202 | 122200 | 31068933500 | 280500 | 280500 | 281000 | 280500 | 280 |
| 437 | 20241202 | 122100 | 30990345500 | 280500 | 281000 | 281000 | 280500 | 115 |
| 438 | 20241202 | 122000 | 30958076500 | 281000 | 280500 | 281000 | 280500 | 178 |
| 439 | 20241202 | 121900 | 30908143500 | 280500 | 280500 | 281000 | 280500 | 422 |
| 440 | 20241202 | 121800 | 30789765500 | 281000 | 280500 | 281000 | 280000 | 192 |
| 441 | 20241202 | 121700 | 30735921500 | 280500 | 280000 | 280500 | 280000 | 168 |
| 442 | 20241202 | 121600 | 30688834500 | 280500 | 280000 | 280500 | 280000 | 207 |
| 443 | 20241202 | 121500 | 30630821500 | 280500 | 280500 | 281000 | 280000 | 199 |
| 444 | 20241202 | 121400 | 30574995000 | 280500 | 281000 | 281000 | 280500 | 131 |
| 445 | 20241202 | 121300 | 30538223000 | 281000 | 280500 | 281000 | 280000 | 270 |
| 446 | 20241202 | 121200 | 30462485000 | 280500 | 280500 | 281000 | 280500 | 215 |
| 447 | 20241202 | 121100 | 30402166500 | 280500 | 280500 | 281000 | 280500 | 217 |
| 448 | 20241202 | 121000 | 30341289500 | 281000 | 280500 | 281000 | 280500 | 336 |
| 449 | 20241202 | 120900 | 30247040500 | 280500 | 280500 | 281000 | 280500 | 144 |
| 450 | 20241202 | 120800 | 30206629500 | 280500 | 280500 | 281000 | 280500 | 296 |
| 451 | 20241202 | 120700 | 30123600500 | 281000 | 280500 | 281000 | 280500 | 966 |
| 452 | 20241202 | 120600 | 29852623000 | 281000 | 281000 | 281000 | 280500 | 330 |
| 453 | 20241202 | 120500 | 29760023000 | 281000 | 281500 | 281500 | 281000 | 1029 |
| 454 | 20241202 | 120400 | 29470791500 | 281500 | 281000 | 281500 | 281000 | 123 |
| 455 | 20241202 | 120300 | 29436224500 | 281500 | 281000 | 281500 | 281000 | 232 |
| 456 | 20241202 | 120200 | 29371001500 | 281000 | 281500 | 281500 | 281000 | 188 |
| 457 | 20241202 | 120100 | 29318164500 | 281000 | 281500 | 281500 | 281000 | 63 |
| 458 | 20241202 | 120000 | 29300448000 | 281000 | 281500 | 281500 | 281000 | 471 |
| 459 | 20241202 | 115900 | 29167971000 | 281500 | 281500 | 282000 | 281500 | 101 |
| 460 | 20241202 | 115800 | 29139538500 | 282000 | 281500 | 282000 | 281500 | 191 |
| 461 | 20241202 | 115700 | 29085764000 | 281500 | 281500 | 282000 | 281500 | 125 |
| 462 | 20241202 | 115600 | 29050576000 | 281000 | 281500 | 281500 | 281000 | 316 |
| 463 | 20241202 | 115500 | 28961664000 | 281500 | 281500 | 281500 | 281000 | 320 |
| 464 | 20241202 | 115400 | 28871671000 | 281500 | 281500 | 282000 | 281500 | 665 |
| 465 | 20241202 | 115300 | 28684468500 | 281500 | 282000 | 282000 | 281500 | 115 |
| 466 | 20241202 | 115200 | 28652089500 | 282000 | 282000 | 282000 | 281500 | 166 |
| 467 | 20241202 | 115100 | 28605332500 | 282000 | 282000 | 282500 | 281500 | 386 |
| 468 | 20241202 | 115000 | 28496477500 | 282500 | 282500 | 282500 | 282000 | 121 |
| 469 | 20241202 | 114900 | 28462341500 | 282500 | 282500 | 282500 | 282000 | 194 |
| 470 | 20241202 | 114800 | 28407559000 | 282000 | 282500 | 282500 | 282000 | 85 |
| 471 | 20241202 | 114700 | 28383581500 | 282500 | 282000 | 282500 | 281500 | 370 |
| 472 | 20241202 | 114600 | 28279303500 | 282000 | 281500 | 282000 | 281500 | 225 |
| 473 | 20241202 | 114500 | 28215939500 | 281500 | 282000 | 282000 | 281500 | 99 |
| 474 | 20241202 | 114400 | 28188050000 | 282000 | 281500 | 282000 | 281500 | 215 |
| 475 | 20241202 | 114300 | 28127465000 | 281500 | 282000 | 282500 | 281500 | 239 |
| 476 | 20241202 | 114200 | 28060166500 | 282000 | 282000 | 282000 | 281500 | 234 |
| 477 | 20241202 | 114100 | 27994211500 | 282000 | 282000 | 282500 | 281500 | 397 |
| 478 | 20241202 | 114000 | 27882259000 | 282000 | 282500 | 282500 | 281500 | 1259 |
| 479 | 20241202 | 113900 | 27527228000 | 282500 | 282500 | 282500 | 282000 | 153 |
| 480 | 20241202 | 113800 | 27484007500 | 282500 | 282000 | 282500 | 282000 | 425 |
| 481 | 20241202 | 113700 | 27363964500 | 282500 | 282000 | 282500 | 282000 | 56 |
| 482 | 20241202 | 113600 | 27348166000 | 282000 | 282000 | 282500 | 282000 | 181 |
| 483 | 20241202 | 113500 | 27297109000 | 282000 | 282000 | 282500 | 282000 | 88 |
| 484 | 20241202 | 113400 | 27272291000 | 282000 | 282500 | 282500 | 282000 | 179 |
| 485 | 20241202 | 113300 | 27221794000 | 282000 | 282000 | 282500 | 282000 | 412 |
| 486 | 20241202 | 113200 | 27105603500 | 282500 | 283000 | 283000 | 282000 | 1444 |
| 487 | 20241202 | 113100 | 26697725500 | 283000 | 283000 | 283000 | 282500 | 97 |
| 488 | 20241202 | 113000 | 26670308500 | 283000 | 283000 | 283000 | 282500 | 268 |
| 489 | 20241202 | 112900 | 26594519000 | 283000 | 282500 | 283000 | 282500 | 138 |
| 490 | 20241202 | 112800 | 26555526000 | 283000 | 283000 | 283000 | 282500 | 233 |
| 491 | 20241202 | 112700 | 26489609500 | 282500 | 283000 | 283000 | 282500 | 238 |
| 492 | 20241202 | 112600 | 26422278000 | 282500 | 283000 | 283000 | 282500 | 535 |
| 493 | 20241202 | 112500 | 26270992500 | 283000 | 282500 | 283000 | 282500 | 110 |
| 494 | 20241202 | 112400 | 26239906500 | 283000 | 283000 | 283000 | 282500 | 79 |
| 495 | 20241202 | 112300 | 26217569500 | 282500 | 283000 | 283000 | 282500 | 176 |
| 496 | 20241202 | 112200 | 26167830500 | 283000 | 283000 | 283500 | 282500 | 854 |
| 497 | 20241202 | 112100 | 25926227000 | 283000 | 283500 | 284000 | 283000 | 233 |
| 498 | 20241202 | 112000 | 25860237500 | 283500 | 283500 | 284000 | 283000 | 200 |
| 499 | 20241202 | 111900 | 25803537500 | 283500 | 283500 | 284000 | 283500 | 185 |
| 500 | 20241202 | 111800 | 25751089500 | 284000 | 283500 | 284000 | 283500 | 197 |
| 501 | 20241202 | 111700 | 25695231500 | 283500 | 283500 | 284000 | 283500 | 257 |
| 502 | 20241202 | 111600 | 25622329000 | 283500 | 284500 | 284500 | 283500 | 554 |
| 503 | 20241202 | 111500 | 25465072000 | 284500 | 284000 | 284500 | 284000 | 207 |
| 504 | 20241202 | 111400 | 25406234500 | 284500 | 284500 | 285000 | 284000 | 772 |
| 505 | 20241202 | 111300 | 25186589000 | 285000 | 284500 | 285000 | 284500 | 58 |
| 506 | 20241202 | 111200 | 25170083500 | 284500 | 284500 | 285000 | 284500 | 93 |
| 507 | 20241202 | 111100 | 25143612500 | 284500 | 285000 | 285000 | 284500 | 163 |
| 508 | 20241202 | 111000 | 25097218000 | 284500 | 284500 | 284500 | 283500 | 323 |
| 509 | 20241202 | 110900 | 25005463500 | 284500 | 284000 | 284500 | 284000 | 64 |
| 510 | 20241202 | 110800 | 24987278500 | 284000 | 284000 | 284500 | 284000 | 218 |
| 511 | 20241202 | 110700 | 24925296000 | 284000 | 284000 | 284500 | 284000 | 105 |
| 512 | 20241202 | 110600 | 24895471500 | 284000 | 284000 | 284500 | 284000 | 146 |
| 513 | 20241202 | 110500 | 24853997500 | 284000 | 284500 | 284500 | 284000 | 214 |
| 514 | 20241202 | 110400 | 24793181500 | 284500 | 284000 | 284500 | 284000 | 245 |
| 515 | 20241202 | 110300 | 24723583000 | 284000 | 284000 | 284500 | 284000 | 71 |
| 516 | 20241202 | 110200 | 24703413500 | 284000 | 284500 | 285000 | 283500 | 542 |
| 517 | 20241202 | 110100 | 24549358500 | 284500 | 284500 | 285000 | 284000 | 155 |
| 518 | 20241202 | 110000 | 24505244500 | 284500 | 285000 | 285000 | 284500 | 149 |
| 519 | 20241202 | 105900 | 24462846000 | 284500 | 284500 | 285000 | 284500 | 104 |
| 520 | 20241202 | 105800 | 24433224000 | 284500 | 284500 | 285000 | 284500 | 110 |
| 521 | 20241202 | 105700 | 24401922500 | 284000 | 284500 | 285000 | 284000 | 419 |
| 522 | 20241202 | 105600 | 24282753000 | 284500 | 285000 | 285000 | 284000 | 690 |
| 523 | 20241202 | 105500 | 24086536500 | 284500 | 284500 | 285000 | 284500 | 229 |
| 524 | 20241202 | 105400 | 24021352500 | 285000 | 284500 | 285000 | 284500 | 257 |
| 525 | 20241202 | 105300 | 23948193500 | 285000 | 284500 | 285000 | 284000 | 476 |
| 526 | 20241202 | 105200 | 23812646500 | 284500 | 285500 | 285500 | 284000 | 261 |
| 527 | 20241202 | 105100 | 23738412500 | 285500 | 285000 | 285500 | 285000 | 397 |
| 528 | 20241202 | 105000 | 23625256000 | 285000 | 285000 | 285000 | 284500 | 990 |
| 529 | 20241202 | 104900 | 23343156000 | 285000 | 284500 | 285000 | 284500 | 303 |
| 530 | 20241202 | 104800 | 23256921000 | 284500 | 284500 | 285000 | 284500 | 285 |
| 531 | 20241202 | 104700 | 23175830000 | 284500 | 284500 | 285000 | 284000 | 467 |
| 532 | 20241202 | 104600 | 23042927000 | 284500 | 283500 | 284500 | 283000 | 366 |
| 533 | 20241202 | 104500 | 22939137500 | 283500 | 284000 | 284000 | 283000 | 356 |
| 534 | 20241202 | 104400 | 22838192500 | 284000 | 284000 | 284000 | 283500 | 243 |
| 535 | 20241202 | 104300 | 22769256000 | 284000 | 285000 | 285000 | 283500 | 1234 |
| 536 | 20241202 | 104200 | 22418667500 | 284500 | 284500 | 285000 | 284500 | 121 |
| 537 | 20241202 | 104100 | 22384224000 | 285000 | 284500 | 285000 | 284500 | 491 |
| 538 | 20241202 | 104000 | 22244298000 | 284500 | 285000 | 285000 | 284500 | 212 |
| 539 | 20241202 | 103900 | 22183958500 | 285000 | 285000 | 285000 | 284500 | 165 |
| 540 | 20241202 | 103800 | 22136960000 | 284500 | 284500 | 285000 | 284500 | 182 |
| 541 | 20241202 | 103700 | 22085144000 | 285000 | 284500 | 285000 | 284000 | 240 |
| 542 | 20241202 | 103600 | 22016864000 | 284000 | 284000 | 284500 | 283500 | 182 |
| 543 | 20241202 | 103500 | 21965175500 | 283500 | 283000 | 284000 | 283000 | 1042 |
| 544 | 20241202 | 103400 | 21669542500 | 283500 | 283500 | 283500 | 283000 | 245 |
| 545 | 20241202 | 103300 | 21600186500 | 283000 | 283500 | 283500 | 283000 | 99 |
| 546 | 20241202 | 103200 | 21572126500 | 283500 | 284000 | 284000 | 283500 | 369 |
| 547 | 20241202 | 103100 | 21467510500 | 283500 | 283500 | 284000 | 283000 | 105 |
| 548 | 20241202 | 103000 | 21437759500 | 283000 | 282500 | 284000 | 282500 | 844 |
| 549 | 20241202 | 102900 | 21198716500 | 283000 | 283000 | 283000 | 282500 | 167 |
| 550 | 20241202 | 102800 | 21151507000 | 283000 | 282500 | 283000 | 282500 | 409 |
| 551 | 20241202 | 102700 | 21035832000 | 282500 | 283500 | 283500 | 282500 | 428 |
| 552 | 20241202 | 102600 | 20914704500 | 283000 | 283000 | 283500 | 283000 | 191 |
| 553 | 20241202 | 102500 | 20860638000 | 283500 | 283000 | 283500 | 283000 | 373 |
| 554 | 20241202 | 102400 | 20755060500 | 283000 | 283000 | 283500 | 283000 | 284 |
| 555 | 20241202 | 102300 | 20674670500 | 283500 | 283000 | 283500 | 282500 | 908 |
| 556 | 20241202 | 102200 | 20417614000 | 283000 | 283500 | 283500 | 283000 | 943 |
| 557 | 20241202 | 102100 | 20150689000 | 283500 | 283500 | 284000 | 283000 | 406 |
| 558 | 20241202 | 102000 | 20035597500 | 283500 | 284500 | 285000 | 283500 | 622 |
| 559 | 20241202 | 101900 | 19858902000 | 284500 | 284500 | 285000 | 284500 | 82 |
| 560 | 20241202 | 101800 | 19835572500 | 284500 | 285000 | 285000 | 284500 | 466 |
| 561 | 20241202 | 101700 | 19702990500 | 284500 | 285000 | 285000 | 284500 | 141 |
| 562 | 20241202 | 101600 | 19662856000 | 285000 | 285000 | 285000 | 284500 | 141 |
| 563 | 20241202 | 101500 | 19622675500 | 285000 | 284500 | 285000 | 284000 | 147 |
| 564 | 20241202 | 101400 | 19580827500 | 284500 | 284500 | 284500 | 284000 | 248 |
| 565 | 20241202 | 101300 | 19510289500 | 284000 | 284500 | 284500 | 284000 | 65 |
| 566 | 20241202 | 101200 | 19491799500 | 284500 | 284500 | 284500 | 284000 | 196 |
| 567 | 20241202 | 101100 | 19436047500 | 284000 | 285000 | 285000 | 284000 | 539 |
| 568 | 20241202 | 101000 | 19282763000 | 285000 | 284500 | 285000 | 284000 | 685 |
| 569 | 20241202 | 100900 | 19087742000 | 284000 | 284000 | 284500 | 284000 | 211 |
| 570 | 20241202 | 100800 | 19027772000 | 284000 | 284000 | 284500 | 284000 | 150 |
| 571 | 20241202 | 100700 | 18985135500 | 284000 | 284500 | 285000 | 284000 | 183 |
| 572 | 20241202 | 100600 | 18933057500 | 284500 | 285000 | 285000 | 284000 | 109 |
| 573 | 20241202 | 100500 | 18902062500 | 285000 | 284500 | 285000 | 284000 | 107 |
| 574 | 20241202 | 100400 | 18871613000 | 284500 | 284500 | 285500 | 284500 | 824 |
| 575 | 20241202 | 100300 | 18636903500 | 284500 | 285000 | 285000 | 284000 | 934 |
| 576 | 20241202 | 100200 | 18371137000 | 285000 | 285000 | 285000 | 284500 | 280 |
| 577 | 20241202 | 100100 | 18291391500 | 285000 | 285500 | 285500 | 284500 | 524 |
| 578 | 20241202 | 100000 | 18142039500 | 285500 | 285000 | 285500 | 285000 | 141 |
| 579 | 20241202 | 095900 | 18101819000 | 285000 | 285000 | 285500 | 285000 | 124 |
| 580 | 20241202 | 095800 | 18066473500 | 285000 | 285000 | 285500 | 285000 | 390 |
| 581 | 20241202 | 095700 | 17955284500 | 285500 | 285500 | 285500 | 285000 | 118 |
| 582 | 20241202 | 095600 | 17921604500 | 285000 | 285500 | 285500 | 285000 | 152 |
| 583 | 20241202 | 095500 | 17878220500 | 285000 | 285000 | 285500 | 285000 | 227 |
| 584 | 20241202 | 095400 | 17813436500 | 285500 | 285500 | 285500 | 285000 | 265 |
| 585 | 20241202 | 095300 | 17737788000 | 285500 | 285000 | 285500 | 284500 | 407 |
| 586 | 20241202 | 095200 | 17621728500 | 285000 | 285000 | 285500 | 284500 | 911 |
| 587 | 20241202 | 095100 | 17362100500 | 284500 | 284000 | 285000 | 284000 | 908 |
| 588 | 20241202 | 095000 | 17104035000 | 283500 | 284000 | 284000 | 283500 | 75 |
| 589 | 20241202 | 094900 | 17082742000 | 283500 | 283500 | 285000 | 283500 | 2712 |
| 590 | 20241202 | 094800 | 16312446000 | 283500 | 284000 | 284000 | 283500 | 384 |
| 591 | 20241202 | 094700 | 16203481500 | 283500 | 284000 | 284000 | 283500 | 258 |
| 592 | 20241202 | 094600 | 16130251000 | 284000 | 282500 | 284000 | 282500 | 1632 |
| 593 | 20241202 | 094500 | 15668138500 | 282500 | 283000 | 283000 | 282500 | 1246 |
| 594 | 20241202 | 094400 | 15316123000 | 283000 | 284000 | 284000 | 282500 | 625 |
| 595 | 20241202 | 094300 | 15139168500 | 283500 | 283500 | 284000 | 283000 | 279 |
| 596 | 20241202 | 094200 | 15060073500 | 284000 | 284500 | 284500 | 282500 | 1776 |
| 597 | 20241202 | 094100 | 14556782500 | 284000 | 284500 | 284500 | 284000 | 932 |
| 598 | 20241202 | 094000 | 14292079500 | 284500 | 284500 | 284500 | 284000 | 320 |
| 599 | 20241202 | 093900 | 14201152500 | 284000 | 284500 | 284500 | 284000 | 126 |
| 600 | 20241202 | 093800 | 14165324000 | 284000 | 284500 | 284500 | 284000 | 451 |
| 601 | 20241202 | 093700 | 14037116500 | 284500 | 285000 | 285000 | 284000 | 269 |
| 602 | 20241202 | 093600 | 13960591500 | 285000 | 284500 | 285000 | 284000 | 1075 |
| 603 | 20241202 | 093500 | 13654635000 | 284500 | 284500 | 284500 | 284000 | 911 |
| 604 | 20241202 | 093400 | 13395686000 | 285000 | 285000 | 285500 | 284500 | 586 |
| 605 | 20241202 | 093300 | 13228902500 | 285000 | 285000 | 285500 | 284500 | 357 |
| 606 | 20241202 | 093200 | 13127181500 | 285000 | 285000 | 285500 | 284500 | 334 |
| 607 | 20241202 | 093100 | 13032002500 | 285500 | 285000 | 286000 | 284500 | 1302 |
| 608 | 20241202 | 093000 | 12660910500 | 285000 | 285000 | 285000 | 284500 | 351 |
| 609 | 20241202 | 092900 | 12561034000 | 285000 | 284500 | 285000 | 284500 | 295 |
| 610 | 20241202 | 092800 | 12477099500 | 285000 | 284500 | 285000 | 284500 | 211 |
| 611 | 20241202 | 092700 | 12417047500 | 285000 | 285500 | 285500 | 285000 | 468 |
| 612 | 20241202 | 092600 | 12283660000 | 285500 | 285000 | 286000 | 285000 | 904 |
| 613 | 20241202 | 092500 | 12025605500 | 285000 | 285500 | 285500 | 285000 | 852 |
| 614 | 20241202 | 092400 | 11782560000 | 286000 | 285500 | 286500 | 285500 | 609 |
| 615 | 20241202 | 092300 | 11608453500 | 285500 | 285500 | 285500 | 285000 | 329 |
| 616 | 20241202 | 092200 | 11514548000 | 285500 | 286000 | 286500 | 285500 | 882 |
| 617 | 20241202 | 092100 | 11262397000 | 286000 | 286500 | 286500 | 286000 | 1001 |
| 618 | 20241202 | 092000 | 10975847500 | 287000 | 287000 | 287000 | 286500 | 347 |
| 619 | 20241202 | 091900 | 10876346500 | 287000 | 286500 | 287500 | 286500 | 573 |
| 620 | 20241202 | 091800 | 10711941500 | 286500 | 285500 | 287000 | 285500 | 667 |
| 621 | 20241202 | 091700 | 10520918000 | 285500 | 285000 | 286000 | 285000 | 1946 |
| 622 | 20241202 | 091600 | 9965364500 | 284500 | 286000 | 286500 | 284500 | 3641 |
| 623 | 20241202 | 091500 | 8925595500 | 286000 | 287500 | 287500 | 285500 | 2099 |
| 624 | 20241202 | 091400 | 8324201000 | 287500 | 288500 | 288500 | 287000 | 688 |
| 625 | 20241202 | 091300 | 8126237500 | 288500 | 288500 | 289000 | 288000 | 2046 |
| 626 | 20241202 | 091200 | 7535788500 | 288500 | 288000 | 288500 | 287500 | 1223 |
| 627 | 20241202 | 091100 | 7183211500 | 288000 | 287500 | 288000 | 287000 | 1598 |
| 628 | 20241202 | 091000 | 6723588000 | 287500 | 289000 | 289000 | 287500 | 996 |
| 629 | 20241202 | 090900 | 6436465000 | 288500 | 288000 | 289000 | 288000 | 1723 |
| 630 | 20241202 | 090800 | 5939605500 | 288000 | 287500 | 288500 | 287000 | 3101 |
| 631 | 20241202 | 090700 | 5047643000 | 287500 | 287000 | 288000 | 287000 | 1113 |
| 632 | 20241202 | 090600 | 4727689500 | 287000 | 288000 | 288500 | 287000 | 2102 |
| 633 | 20241202 | 090500 | 4123050000 | 288000 | 288000 | 288500 | 287500 | 594 |
| 634 | 20241202 | 090400 | 3951892500 | 288000 | 287000 | 288500 | 287000 | 2511 |
| 635 | 20241202 | 090300 | 3229758000 | 287000 | 288500 | 289000 | 287000 | 1994 |
| 636 | 20241202 | 090200 | 2655744000 | 288500 | 288500 | 288500 | 288000 | 1697 |
| 637 | 20241202 | 090100 | 2166238500 | 288500 | 288000 | 289000 | 287500 | 2310 |
| 638 | 20241202 | 090000 | 1500776500 | 288000 | 287500 | 288500 | 287000 | 4973 |