37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 193400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 3 | 20241211 | 193300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 4 | 20241211 | 193200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 5 | 20241211 | 193100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 6 | 20241211 | 193000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 7 | 20241211 | 192900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 8 | 20241211 | 192800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 9 | 20241211 | 192700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 10 | 20241211 | 192600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 11 | 20241211 | 192500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 12 | 20241211 | 192400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 13 | 20241211 | 192300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 14 | 20241211 | 192200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 15 | 20241211 | 192100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 16 | 20241211 | 192000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 17 | 20241211 | 191900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 18 | 20241211 | 191800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 19 | 20241211 | 191700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 20 | 20241211 | 191600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 21 | 20241211 | 191500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 22 | 20241211 | 191400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 23 | 20241211 | 191300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 24 | 20241211 | 191200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 25 | 20241211 | 191100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 26 | 20241211 | 191000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 27 | 20241211 | 190900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 28 | 20241211 | 190800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 29 | 20241211 | 190700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 30 | 20241211 | 190600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 31 | 20241211 | 190500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 32 | 20241211 | 190400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 33 | 20241211 | 190300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 34 | 20241211 | 190200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 35 | 20241211 | 190100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 36 | 20241211 | 190000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 37 | 20241211 | 185900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 38 | 20241211 | 185800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 39 | 20241211 | 185700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 40 | 20241211 | 185600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 41 | 20241211 | 185500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 42 | 20241211 | 185400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 43 | 20241211 | 185300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 44 | 20241211 | 185200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 45 | 20241211 | 185100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 46 | 20241211 | 185000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 47 | 20241211 | 184900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 48 | 20241211 | 184800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 49 | 20241211 | 184700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 50 | 20241211 | 184600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 51 | 20241211 | 184500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 52 | 20241211 | 184400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 53 | 20241211 | 184300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 54 | 20241211 | 184200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 55 | 20241211 | 184100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 56 | 20241211 | 184000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 57 | 20241211 | 183900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 58 | 20241211 | 183800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 59 | 20241211 | 183700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 60 | 20241211 | 183600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 61 | 20241211 | 183500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 62 | 20241211 | 183400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 63 | 20241211 | 183300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 64 | 20241211 | 183200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 65 | 20241211 | 183100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 66 | 20241211 | 183000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 67 | 20241211 | 182900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 68 | 20241211 | 182800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 69 | 20241211 | 182700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 70 | 20241211 | 182600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 71 | 20241211 | 182500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 72 | 20241211 | 182400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 73 | 20241211 | 182300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 74 | 20241211 | 182200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 75 | 20241211 | 182100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 76 | 20241211 | 182000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 77 | 20241211 | 181900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 78 | 20241211 | 181800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 79 | 20241211 | 181700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 80 | 20241211 | 181600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 81 | 20241211 | 181500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 82 | 20241211 | 181400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 83 | 20241211 | 181300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 84 | 20241211 | 181200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 85 | 20241211 | 181100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 86 | 20241211 | 181000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 87 | 20241211 | 180900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 88 | 20241211 | 180800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 89 | 20241211 | 180700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 90 | 20241211 | 180600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 91 | 20241211 | 180500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 92 | 20241211 | 180400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 93 | 20241211 | 180300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 94 | 20241211 | 180200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 95 | 20241211 | 180100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 96 | 20241211 | 180000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 97 | 20241211 | 175900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 98 | 20241211 | 175800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 99 | 20241211 | 175700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 100 | 20241211 | 175600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 101 | 20241211 | 175500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 102 | 20241211 | 175400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 103 | 20241211 | 175300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 104 | 20241211 | 175200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 105 | 20241211 | 175100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 106 | 20241211 | 175000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 107 | 20241211 | 174900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 108 | 20241211 | 174800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 109 | 20241211 | 174700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 110 | 20241211 | 174600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 111 | 20241211 | 174500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 112 | 20241211 | 174400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 113 | 20241211 | 174300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 114 | 20241211 | 174200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 115 | 20241211 | 174100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 116 | 20241211 | 174000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 117 | 20241211 | 173900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 118 | 20241211 | 173800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 119 | 20241211 | 173700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 120 | 20241211 | 173600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 121 | 20241211 | 173500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 122 | 20241211 | 173400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 123 | 20241211 | 173300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 124 | 20241211 | 173200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 125 | 20241211 | 173100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 126 | 20241211 | 173000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 127 | 20241211 | 172900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 128 | 20241211 | 172800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 129 | 20241211 | 172700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 130 | 20241211 | 172600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 131 | 20241211 | 172500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 132 | 20241211 | 172400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 133 | 20241211 | 172300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 134 | 20241211 | 172200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 135 | 20241211 | 172100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 136 | 20241211 | 172000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 137 | 20241211 | 171900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 138 | 20241211 | 171800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 139 | 20241211 | 171700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 140 | 20241211 | 171600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 141 | 20241211 | 171500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 142 | 20241211 | 171400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 143 | 20241211 | 171300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 144 | 20241211 | 171200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 145 | 20241211 | 171100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 146 | 20241211 | 171000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 147 | 20241211 | 170900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 148 | 20241211 | 170800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 149 | 20241211 | 170700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 150 | 20241211 | 170600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 151 | 20241211 | 170500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 152 | 20241211 | 170400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 153 | 20241211 | 170300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 154 | 20241211 | 170200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 155 | 20241211 | 170100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 156 | 20241211 | 170000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 157 | 20241211 | 165900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 158 | 20241211 | 165800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 159 | 20241211 | 165700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 160 | 20241211 | 165600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 161 | 20241211 | 165500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 162 | 20241211 | 165400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 163 | 20241211 | 165300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 164 | 20241211 | 165200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 165 | 20241211 | 165100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 166 | 20241211 | 165000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 167 | 20241211 | 164900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 168 | 20241211 | 164800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 169 | 20241211 | 164700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 170 | 20241211 | 164600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 171 | 20241211 | 164500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 172 | 20241211 | 164400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 173 | 20241211 | 164300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 174 | 20241211 | 164200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 175 | 20241211 | 164100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 176 | 20241211 | 164000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 177 | 20241211 | 163900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 178 | 20241211 | 163800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 179 | 20241211 | 163700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 180 | 20241211 | 163600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 181 | 20241211 | 163500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 182 | 20241211 | 163400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 183 | 20241211 | 163300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 184 | 20241211 | 163200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 185 | 20241211 | 163100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 186 | 20241211 | 163000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 187 | 20241211 | 162900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 188 | 20241211 | 162800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 189 | 20241211 | 162700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 190 | 20241211 | 162600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 191 | 20241211 | 162500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 192 | 20241211 | 162400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 193 | 20241211 | 162300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 194 | 20241211 | 162200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 195 | 20241211 | 162100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 196 | 20241211 | 162000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 197 | 20241211 | 161900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 198 | 20241211 | 161800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 199 | 20241211 | 161700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 200 | 20241211 | 161600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 201 | 20241211 | 161500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 202 | 20241211 | 161400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 203 | 20241211 | 161300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 204 | 20241211 | 161200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 205 | 20241211 | 161100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 206 | 20241211 | 161000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 207 | 20241211 | 160900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 208 | 20241211 | 160800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 209 | 20241211 | 160700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 210 | 20241211 | 160600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 211 | 20241211 | 160500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 212 | 20241211 | 160400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 213 | 20241211 | 160300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 214 | 20241211 | 160200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 215 | 20241211 | 160100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 216 | 20241211 | 160000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 217 | 20241211 | 155900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 218 | 20241211 | 155800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 219 | 20241211 | 155700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 220 | 20241211 | 155600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 221 | 20241211 | 155500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 222 | 20241211 | 155400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 223 | 20241211 | 155300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 224 | 20241211 | 155200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 225 | 20241211 | 155100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 226 | 20241211 | 155000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 227 | 20241211 | 154900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 228 | 20241211 | 154800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 229 | 20241211 | 154700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 230 | 20241211 | 154600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 231 | 20241211 | 154500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 232 | 20241211 | 154400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 233 | 20241211 | 154300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 234 | 20241211 | 154200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 235 | 20241211 | 154100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 236 | 20241211 | 154000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 237 | 20241211 | 153900 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 238 | 20241211 | 153800 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 239 | 20241211 | 153700 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 240 | 20241211 | 153600 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 241 | 20241211 | 153500 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 242 | 20241211 | 153400 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 243 | 20241211 | 153300 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 244 | 20241211 | 153200 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 245 | 20241211 | 153100 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 246 | 20241211 | 153000 | 68956491500 | 262500 | 262500 | 262500 | 262500 | 16475 |
| 247 | 20241211 | 152900 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 248 | 20241211 | 152800 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 249 | 20241211 | 152700 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 250 | 20241211 | 152600 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 251 | 20241211 | 152500 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 252 | 20241211 | 152400 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 253 | 20241211 | 152300 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 254 | 20241211 | 152200 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 255 | 20241211 | 152100 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 256 | 20241211 | 152000 | 64631804000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 257 | 20241211 | 151900 | 64631804000 | 263500 | 263500 | 263500 | 263000 | 540 |
| 258 | 20241211 | 151800 | 64489593500 | 263000 | 263500 | 263500 | 263000 | 404 |
| 259 | 20241211 | 151700 | 64383171000 | 263500 | 262500 | 263500 | 262500 | 1418 |
| 260 | 20241211 | 151600 | 64010286000 | 262500 | 262500 | 263000 | 262500 | 1434 |
| 261 | 20241211 | 151500 | 63633223500 | 263000 | 263000 | 263000 | 262500 | 716 |
| 262 | 20241211 | 151400 | 63444962500 | 262500 | 262500 | 263000 | 262500 | 820 |
| 263 | 20241211 | 151300 | 63229447000 | 262500 | 263000 | 263000 | 262500 | 585 |
| 264 | 20241211 | 151200 | 63075685500 | 263000 | 262500 | 263000 | 262500 | 379 |
| 265 | 20241211 | 151100 | 62976062000 | 263000 | 262500 | 263000 | 262500 | 1549 |
| 266 | 20241211 | 151000 | 62568744500 | 263000 | 262500 | 263000 | 262500 | 624 |
| 267 | 20241211 | 150900 | 62404890000 | 262500 | 262500 | 263000 | 262500 | 482 |
| 268 | 20241211 | 150800 | 62278211500 | 262500 | 262500 | 263000 | 262500 | 288 |
| 269 | 20241211 | 150700 | 62202521000 | 262500 | 262500 | 263000 | 262500 | 326 |
| 270 | 20241211 | 150600 | 62116866000 | 263000 | 262500 | 263000 | 262500 | 850 |
| 271 | 20241211 | 150500 | 61893389500 | 262500 | 262500 | 263000 | 262500 | 648 |
| 272 | 20241211 | 150400 | 61723109000 | 262500 | 262500 | 263000 | 262500 | 213 |
| 273 | 20241211 | 150300 | 61667151500 | 262500 | 263000 | 263000 | 262500 | 231 |
| 274 | 20241211 | 150200 | 61606463000 | 262500 | 263000 | 263000 | 262500 | 590 |
| 275 | 20241211 | 150100 | 61451512500 | 263000 | 262500 | 263000 | 262500 | 301 |
| 276 | 20241211 | 150000 | 61372383500 | 263000 | 262500 | 263000 | 262500 | 321 |
| 277 | 20241211 | 145900 | 61288072000 | 263000 | 262500 | 263000 | 262500 | 212 |
| 278 | 20241211 | 145800 | 61232360500 | 262500 | 262500 | 263000 | 262500 | 169 |
| 279 | 20241211 | 145700 | 61187949500 | 262500 | 262500 | 263000 | 262500 | 216 |
| 280 | 20241211 | 145600 | 61131179500 | 263000 | 262500 | 263000 | 262500 | 195 |
| 281 | 20241211 | 145500 | 61079927000 | 263000 | 262500 | 263000 | 262500 | 583 |
| 282 | 20241211 | 145400 | 60926682500 | 262500 | 262500 | 263000 | 262500 | 775 |
| 283 | 20241211 | 145300 | 60722936500 | 263000 | 262500 | 263000 | 262500 | 223 |
| 284 | 20241211 | 145200 | 60664362500 | 262500 | 262500 | 262500 | 262000 | 968 |
| 285 | 20241211 | 145100 | 60410298500 | 262500 | 262000 | 262500 | 262000 | 238 |
| 286 | 20241211 | 145000 | 60347836500 | 262500 | 262000 | 262500 | 262000 | 229 |
| 287 | 20241211 | 144900 | 60287790500 | 262000 | 262500 | 263000 | 262000 | 719 |
| 288 | 20241211 | 144800 | 60099080500 | 262000 | 262500 | 262500 | 262000 | 341 |
| 289 | 20241211 | 144700 | 60009593000 | 262000 | 262500 | 262500 | 262000 | 200 |
| 290 | 20241211 | 144600 | 59957134000 | 262500 | 262000 | 262500 | 262000 | 624 |
| 291 | 20241211 | 144500 | 59793368500 | 262500 | 262500 | 262500 | 262000 | 407 |
| 292 | 20241211 | 144400 | 59686564000 | 262000 | 262000 | 262500 | 261500 | 800 |
| 293 | 20241211 | 144300 | 59476895500 | 262000 | 261500 | 262000 | 261500 | 322 |
| 294 | 20241211 | 144200 | 59392560000 | 261500 | 261500 | 262000 | 261500 | 950 |
| 295 | 20241211 | 144100 | 59143727500 | 261500 | 261500 | 262000 | 261500 | 362 |
| 296 | 20241211 | 144000 | 59048970000 | 262000 | 262000 | 262500 | 261500 | 472 |
| 297 | 20241211 | 143900 | 58925292500 | 262000 | 262000 | 262500 | 262000 | 538 |
| 298 | 20241211 | 143800 | 58784307500 | 262000 | 262500 | 262500 | 262000 | 176 |
| 299 | 20241211 | 143700 | 58738145000 | 262000 | 262000 | 262500 | 261500 | 457 |
| 300 | 20241211 | 143600 | 58618365500 | 262000 | 262000 | 262000 | 261500 | 297 |
| 301 | 20241211 | 143500 | 58540595500 | 261500 | 261500 | 262000 | 261500 | 340 |
| 302 | 20241211 | 143400 | 58451543500 | 261500 | 261500 | 262000 | 261500 | 427 |
| 303 | 20241211 | 143300 | 58339702500 | 262000 | 262000 | 262000 | 261500 | 326 |
| 304 | 20241211 | 143200 | 58254332000 | 261500 | 261500 | 262000 | 261500 | 151 |
| 305 | 20241211 | 143100 | 58214815500 | 261500 | 261500 | 262500 | 261000 | 1248 |
| 306 | 20241211 | 143000 | 57888272500 | 261000 | 260500 | 261500 | 260500 | 672 |
| 307 | 20241211 | 142900 | 57712894000 | 260500 | 260500 | 261000 | 260500 | 176 |
| 308 | 20241211 | 142800 | 57667012500 | 261000 | 261000 | 261000 | 260500 | 171 |
| 309 | 20241211 | 142700 | 57622421500 | 260500 | 260500 | 261000 | 260500 | 169 |
| 310 | 20241211 | 142600 | 57578358500 | 261000 | 260500 | 261000 | 260500 | 127 |
| 311 | 20241211 | 142500 | 57545250000 | 260500 | 260500 | 261000 | 260500 | 177 |
| 312 | 20241211 | 142400 | 57499105500 | 261000 | 260500 | 261000 | 260500 | 220 |
| 313 | 20241211 | 142300 | 57441747500 | 260500 | 260500 | 261000 | 260500 | 164 |
| 314 | 20241211 | 142200 | 57398981000 | 260500 | 261000 | 261500 | 260500 | 1209 |
| 315 | 20241211 | 142100 | 57083449000 | 261500 | 261000 | 261500 | 261000 | 814 |
| 316 | 20241211 | 142000 | 56870623000 | 261000 | 261000 | 261500 | 261000 | 152 |
| 317 | 20241211 | 141900 | 56830919500 | 261000 | 261500 | 261500 | 261000 | 201 |
| 318 | 20241211 | 141800 | 56778406000 | 261000 | 261500 | 261500 | 261000 | 112 |
| 319 | 20241211 | 141700 | 56749141500 | 261500 | 261000 | 261500 | 260500 | 431 |
| 320 | 20241211 | 141600 | 56636594500 | 261000 | 260500 | 261500 | 260500 | 382 |
| 321 | 20241211 | 141500 | 56536900000 | 260500 | 260000 | 261000 | 260000 | 868 |
| 322 | 20241211 | 141400 | 56310541000 | 260500 | 260000 | 260500 | 260000 | 263 |
| 323 | 20241211 | 141300 | 56242101500 | 260500 | 260000 | 260500 | 260000 | 288 |
| 324 | 20241211 | 141200 | 56167118000 | 260500 | 260500 | 261000 | 260000 | 445 |
| 325 | 20241211 | 141100 | 56051171500 | 260500 | 260500 | 261000 | 260500 | 243 |
| 326 | 20241211 | 141000 | 55987840500 | 260500 | 260500 | 261000 | 260500 | 685 |
| 327 | 20241211 | 140900 | 55809374000 | 260000 | 260000 | 260500 | 260000 | 250 |
| 328 | 20241211 | 140800 | 55744337000 | 260500 | 260000 | 260500 | 260000 | 210 |
| 329 | 20241211 | 140700 | 55689697000 | 260000 | 260000 | 260500 | 260000 | 310 |
| 330 | 20241211 | 140600 | 55609088000 | 260000 | 260000 | 260500 | 260000 | 869 |
| 331 | 20241211 | 140500 | 55383137000 | 260000 | 260000 | 260500 | 260000 | 120 |
| 332 | 20241211 | 140400 | 55351902500 | 260000 | 260500 | 260500 | 260000 | 184 |
| 333 | 20241211 | 140300 | 55304012000 | 260000 | 260000 | 260500 | 259500 | 467 |
| 334 | 20241211 | 140200 | 55182597500 | 260000 | 260000 | 260000 | 259500 | 238 |
| 335 | 20241211 | 140100 | 55120776000 | 259500 | 260000 | 260000 | 259500 | 316 |
| 336 | 20241211 | 140000 | 55038715500 | 259500 | 260000 | 260500 | 259500 | 3190 |
| 337 | 20241211 | 135900 | 54209309500 | 260000 | 260500 | 260500 | 260000 | 333 |
| 338 | 20241211 | 135800 | 54122624500 | 260500 | 260500 | 260500 | 260000 | 808 |
| 339 | 20241211 | 135700 | 53912375500 | 260000 | 260500 | 260500 | 260000 | 217 |
| 340 | 20241211 | 135600 | 53855893500 | 260000 | 260500 | 260500 | 260000 | 271 |
| 341 | 20241211 | 135500 | 53785336500 | 260000 | 260000 | 261000 | 260000 | 1933 |
| 342 | 20241211 | 135400 | 53281796000 | 260500 | 260500 | 260500 | 260000 | 173 |
| 343 | 20241211 | 135300 | 53236778500 | 260000 | 260000 | 260500 | 260000 | 168 |
| 344 | 20241211 | 135200 | 53193044500 | 260000 | 260500 | 260500 | 260000 | 386 |
| 345 | 20241211 | 135100 | 53092535500 | 260500 | 260000 | 260500 | 260000 | 235 |
| 346 | 20241211 | 135000 | 53031385000 | 260000 | 260500 | 260500 | 260000 | 247 |
| 347 | 20241211 | 134900 | 52967088500 | 260500 | 260500 | 260500 | 260000 | 238 |
| 348 | 20241211 | 134800 | 52905167000 | 260500 | 260000 | 260500 | 260000 | 518 |
| 349 | 20241211 | 134700 | 52770415000 | 260000 | 260000 | 260500 | 260000 | 270 |
| 350 | 20241211 | 134600 | 52700141500 | 260000 | 260000 | 260500 | 260000 | 193 |
| 351 | 20241211 | 134500 | 52649899000 | 260000 | 260000 | 260500 | 260000 | 283 |
| 352 | 20241211 | 134400 | 52576221000 | 260000 | 261000 | 261000 | 260000 | 3136 |
| 353 | 20241211 | 134300 | 51759283500 | 261000 | 261000 | 261500 | 261000 | 206 |
| 354 | 20241211 | 134200 | 51705490000 | 261000 | 261000 | 261500 | 261000 | 135 |
| 355 | 20241211 | 134100 | 51670249000 | 261000 | 261000 | 261500 | 261000 | 997 |
| 356 | 20241211 | 134000 | 51409996500 | 261000 | 261500 | 261500 | 261000 | 126 |
| 357 | 20241211 | 133900 | 51377086500 | 261500 | 261500 | 261500 | 261000 | 480 |
| 358 | 20241211 | 133800 | 51251776000 | 261500 | 261000 | 261500 | 261000 | 229 |
| 359 | 20241211 | 133700 | 51191986500 | 261500 | 261500 | 261500 | 261000 | 132 |
| 360 | 20241211 | 133600 | 51157503000 | 261500 | 261000 | 261500 | 261000 | 142 |
| 361 | 20241211 | 133500 | 51120409000 | 261000 | 261000 | 261500 | 261000 | 146 |
| 362 | 20241211 | 133400 | 51082281000 | 261000 | 261000 | 261500 | 261000 | 608 |
| 363 | 20241211 | 133300 | 50923566500 | 261000 | 261500 | 261500 | 261000 | 179 |
| 364 | 20241211 | 133200 | 50876820500 | 261000 | 261500 | 261500 | 261000 | 1445 |
| 365 | 20241211 | 133100 | 50499125000 | 261500 | 261500 | 262000 | 261500 | 154 |
| 366 | 20241211 | 133000 | 50458820000 | 261500 | 261500 | 262000 | 261500 | 153 |
| 367 | 20241211 | 132900 | 50418778500 | 261500 | 262000 | 262000 | 261500 | 1402 |
| 368 | 20241211 | 132800 | 50052099000 | 262000 | 261500 | 262000 | 261500 | 174 |
| 369 | 20241211 | 132700 | 50006541000 | 261500 | 262000 | 262000 | 261500 | 165 |
| 370 | 20241211 | 132600 | 49963355000 | 261500 | 262000 | 262000 | 261500 | 165 |
| 371 | 20241211 | 132500 | 49920162000 | 261500 | 261500 | 262500 | 261500 | 275 |
| 372 | 20241211 | 132400 | 49848121000 | 262000 | 261500 | 262000 | 261500 | 522 |
| 373 | 20241211 | 132300 | 49711425000 | 262000 | 261500 | 262000 | 261500 | 161 |
| 374 | 20241211 | 132200 | 49669266500 | 261500 | 261500 | 262000 | 261500 | 444 |
| 375 | 20241211 | 132100 | 49552983500 | 261500 | 262000 | 262000 | 261500 | 143 |
| 376 | 20241211 | 132000 | 49515544500 | 261500 | 262000 | 262000 | 261500 | 171 |
| 377 | 20241211 | 131900 | 49470777500 | 262000 | 261500 | 262000 | 261500 | 185 |
| 378 | 20241211 | 131800 | 49422373500 | 262000 | 262000 | 262500 | 261500 | 1393 |
| 379 | 20241211 | 131700 | 49057422000 | 262000 | 262500 | 262500 | 262000 | 302 |
| 380 | 20241211 | 131600 | 48978175500 | 262000 | 262000 | 262500 | 262000 | 318 |
| 381 | 20241211 | 131500 | 48894766000 | 262000 | 262000 | 262500 | 261500 | 427 |
| 382 | 20241211 | 131400 | 48782786000 | 262000 | 261500 | 262000 | 261500 | 152 |
| 383 | 20241211 | 131300 | 48742974000 | 262000 | 261500 | 262000 | 261500 | 351 |
| 384 | 20241211 | 131200 | 48651050500 | 262000 | 262000 | 262000 | 261500 | 557 |
| 385 | 20241211 | 131100 | 48505217500 | 262000 | 262000 | 262000 | 261500 | 89 |
| 386 | 20241211 | 131000 | 48481910000 | 261500 | 262000 | 262000 | 261500 | 132 |
| 387 | 20241211 | 130900 | 48447365500 | 262000 | 261500 | 262000 | 261500 | 300 |
| 388 | 20241211 | 130800 | 48368779500 | 261500 | 261500 | 262000 | 261500 | 348 |
| 389 | 20241211 | 130700 | 48277619500 | 261500 | 261500 | 262000 | 261500 | 116 |
| 390 | 20241211 | 130600 | 48247258000 | 261500 | 261000 | 261500 | 261000 | 371 |
| 391 | 20241211 | 130500 | 48150286000 | 261000 | 261000 | 261500 | 261000 | 258 |
| 392 | 20241211 | 130400 | 48082864000 | 261000 | 261000 | 261500 | 260500 | 335 |
| 393 | 20241211 | 130300 | 47995402500 | 260500 | 261000 | 261000 | 260500 | 91 |
| 394 | 20241211 | 130200 | 47971668500 | 261000 | 261000 | 261000 | 260500 | 163 |
| 395 | 20241211 | 130100 | 47929147500 | 260500 | 260500 | 261000 | 260500 | 108 |
| 396 | 20241211 | 130000 | 47900986000 | 260500 | 260000 | 261000 | 260000 | 396 |
| 397 | 20241211 | 125900 | 47797819500 | 260500 | 260000 | 260500 | 260000 | 236 |
| 398 | 20241211 | 125800 | 47736375500 | 260500 | 260000 | 260500 | 260000 | 236 |
| 399 | 20241211 | 125700 | 47674920500 | 260000 | 260500 | 260500 | 260000 | 579 |
| 400 | 20241211 | 125600 | 47524121500 | 260500 | 261000 | 261000 | 260000 | 1882 |
| 401 | 20241211 | 125500 | 47033939500 | 260500 | 261000 | 261500 | 260500 | 705 |
| 402 | 20241211 | 125400 | 46850035500 | 261000 | 261000 | 261500 | 261000 | 76 |
| 403 | 20241211 | 125300 | 46830179500 | 261000 | 261500 | 261500 | 261000 | 132 |
| 404 | 20241211 | 125200 | 46795698000 | 261500 | 261500 | 261500 | 261000 | 149 |
| 405 | 20241211 | 125100 | 46756775500 | 261500 | 261000 | 261500 | 261000 | 258 |
| 406 | 20241211 | 125000 | 46689348500 | 261000 | 260500 | 261500 | 260500 | 1130 |
| 407 | 20241211 | 124900 | 46394386000 | 260500 | 260500 | 261000 | 260500 | 232 |
| 408 | 20241211 | 124800 | 46333854000 | 260500 | 261000 | 261000 | 260500 | 114 |
| 409 | 20241211 | 124700 | 46304111500 | 260500 | 260500 | 261000 | 260500 | 185 |
| 410 | 20241211 | 124600 | 46255884500 | 260500 | 260000 | 261000 | 260000 | 1284 |
| 411 | 20241211 | 124500 | 45921480000 | 260000 | 260000 | 260500 | 260000 | 440 |
| 412 | 20241211 | 124400 | 45807060000 | 260000 | 260000 | 260500 | 260000 | 292 |
| 413 | 20241211 | 124300 | 45731069500 | 260500 | 260000 | 260500 | 260000 | 173 |
| 414 | 20241211 | 124200 | 45686044500 | 260500 | 260500 | 261000 | 260000 | 2237 |
| 415 | 20241211 | 124100 | 45103765500 | 260500 | 260500 | 261000 | 260500 | 865 |
| 416 | 20241211 | 124000 | 44878383000 | 260500 | 261000 | 261500 | 260500 | 1434 |
| 417 | 20241211 | 123900 | 44504436500 | 261000 | 260000 | 261500 | 260000 | 1697 |
| 418 | 20241211 | 123800 | 44062347000 | 260000 | 260000 | 260500 | 260000 | 132 |
| 419 | 20241211 | 123700 | 44027991000 | 260500 | 260000 | 260500 | 260000 | 363 |
| 420 | 20241211 | 123600 | 43933460000 | 260000 | 260000 | 260500 | 260000 | 253 |
| 421 | 20241211 | 123500 | 43867639500 | 260000 | 260500 | 260500 | 260000 | 552 |
| 422 | 20241211 | 123400 | 43724006000 | 260000 | 260500 | 261000 | 260000 | 3368 |
| 423 | 20241211 | 123300 | 42847163000 | 261000 | 261500 | 261500 | 261000 | 1932 |
| 424 | 20241211 | 123200 | 42342851000 | 261000 | 261000 | 261500 | 261000 | 180 |
| 425 | 20241211 | 123100 | 42295834000 | 261000 | 261500 | 262000 | 261000 | 433 |
| 426 | 20241211 | 123000 | 42182635000 | 261500 | 261500 | 262000 | 261500 | 523 |
| 427 | 20241211 | 122900 | 42045835500 | 261500 | 261500 | 262000 | 261500 | 165 |
| 428 | 20241211 | 122800 | 42002657500 | 262000 | 261500 | 262000 | 261500 | 145 |
| 429 | 20241211 | 122700 | 41964704000 | 262000 | 262000 | 262000 | 261500 | 100 |
| 430 | 20241211 | 122600 | 41938526500 | 262000 | 261500 | 262000 | 261500 | 123 |
| 431 | 20241211 | 122500 | 41906333000 | 261500 | 261500 | 262000 | 261500 | 386 |
| 432 | 20241211 | 122400 | 41805391500 | 262000 | 261500 | 262000 | 261500 | 115 |
| 433 | 20241211 | 122300 | 41775282500 | 262000 | 261500 | 262000 | 261500 | 111 |
| 434 | 20241211 | 122200 | 41746242500 | 262000 | 262000 | 262000 | 261500 | 956 |
| 435 | 20241211 | 122100 | 41496213500 | 262000 | 261500 | 262000 | 261500 | 222 |
| 436 | 20241211 | 122000 | 41438110500 | 261500 | 262500 | 263000 | 261500 | 794 |
| 437 | 20241211 | 121900 | 41229967000 | 263000 | 262000 | 263000 | 262000 | 239 |
| 438 | 20241211 | 121800 | 41167256000 | 262000 | 262500 | 262500 | 262000 | 128 |
| 439 | 20241211 | 121700 | 41133671500 | 262500 | 262000 | 262500 | 262000 | 819 |
| 440 | 20241211 | 121600 | 40919051500 | 261500 | 261500 | 262000 | 261500 | 449 |
| 441 | 20241211 | 121500 | 40801432500 | 261500 | 261500 | 262000 | 261500 | 292 |
| 442 | 20241211 | 121400 | 40725003000 | 261500 | 261500 | 262000 | 261500 | 521 |
| 443 | 20241211 | 121300 | 40588746500 | 261500 | 261500 | 262000 | 261500 | 258 |
| 444 | 20241211 | 121200 | 40521253500 | 261500 | 262000 | 262000 | 261500 | 385 |
| 445 | 20241211 | 121100 | 40420544000 | 261500 | 261500 | 262000 | 261500 | 177 |
| 446 | 20241211 | 121000 | 40374237000 | 261500 | 262000 | 262000 | 261500 | 1220 |
| 447 | 20241211 | 120900 | 40055155500 | 262000 | 261500 | 262000 | 261500 | 205 |
| 448 | 20241211 | 120800 | 40001498500 | 262000 | 262000 | 262000 | 261500 | 845 |
| 449 | 20241211 | 120700 | 39780410000 | 262000 | 262000 | 262000 | 261500 | 453 |
| 450 | 20241211 | 120600 | 39661747500 | 261500 | 261500 | 262000 | 261500 | 486 |
| 451 | 20241211 | 120500 | 39534506000 | 261500 | 262000 | 262000 | 261500 | 369 |
| 452 | 20241211 | 120400 | 39437877500 | 262000 | 262000 | 262500 | 262000 | 473 |
| 453 | 20241211 | 120300 | 39313922500 | 262500 | 262000 | 262500 | 262000 | 186 |
| 454 | 20241211 | 120200 | 39265158500 | 262500 | 262500 | 262500 | 262000 | 868 |
| 455 | 20241211 | 120100 | 39037684000 | 262000 | 262000 | 262500 | 262000 | 142 |
| 456 | 20241211 | 120000 | 39000450500 | 262000 | 262000 | 262500 | 262000 | 214 |
| 457 | 20241211 | 115900 | 38944353000 | 262000 | 262000 | 262500 | 262000 | 118 |
| 458 | 20241211 | 115800 | 38913412000 | 262500 | 262500 | 262500 | 262000 | 105 |
| 459 | 20241211 | 115700 | 38885869000 | 262000 | 262500 | 262500 | 262000 | 113 |
| 460 | 20241211 | 115600 | 38856240500 | 262000 | 262500 | 262500 | 262000 | 1091 |
| 461 | 20241211 | 115500 | 38570086000 | 262500 | 262500 | 263000 | 262500 | 239 |
| 462 | 20241211 | 115400 | 38507285000 | 263000 | 262500 | 263000 | 262500 | 109 |
| 463 | 20241211 | 115300 | 38478650000 | 262500 | 262500 | 263000 | 262500 | 134 |
| 464 | 20241211 | 115200 | 38443474000 | 262500 | 263000 | 263500 | 261500 | 5548 |
| 465 | 20241211 | 115100 | 36989470000 | 263000 | 263000 | 264000 | 262500 | 1095 |
| 466 | 20241211 | 115000 | 36701396500 | 263000 | 262500 | 263000 | 262500 | 482 |
| 467 | 20241211 | 114900 | 36574824000 | 262500 | 262500 | 263000 | 262500 | 266 |
| 468 | 20241211 | 114800 | 36504957000 | 262500 | 263500 | 263500 | 262500 | 3138 |
| 469 | 20241211 | 114700 | 35679627500 | 263000 | 263500 | 264000 | 263000 | 411 |
| 470 | 20241211 | 114600 | 35571337000 | 263500 | 263500 | 264000 | 263000 | 1255 |
| 471 | 20241211 | 114500 | 35240647000 | 263500 | 263500 | 264000 | 263500 | 229 |
| 472 | 20241211 | 114400 | 35180275500 | 264000 | 264500 | 264500 | 263500 | 294 |
| 473 | 20241211 | 114300 | 35102674000 | 264000 | 264000 | 264500 | 263500 | 392 |
| 474 | 20241211 | 114200 | 34999186500 | 264000 | 264000 | 264000 | 263500 | 285 |
| 475 | 20241211 | 114100 | 34924004000 | 263500 | 264000 | 264000 | 263500 | 159 |
| 476 | 20241211 | 114000 | 34882082000 | 264000 | 263500 | 264000 | 263500 | 152 |
| 477 | 20241211 | 113900 | 34842000000 | 263500 | 264000 | 264500 | 263500 | 158 |
| 478 | 20241211 | 113800 | 34800278500 | 264000 | 264000 | 264500 | 264000 | 74 |
| 479 | 20241211 | 113700 | 34780717000 | 264000 | 264000 | 264500 | 263500 | 147 |
| 480 | 20241211 | 113600 | 34741880500 | 264000 | 263500 | 264000 | 263500 | 438 |
| 481 | 20241211 | 113500 | 34626412000 | 263000 | 263000 | 263500 | 263000 | 454 |
| 482 | 20241211 | 113400 | 34506839500 | 263000 | 263500 | 263500 | 263000 | 159 |
| 483 | 20241211 | 113300 | 34464971000 | 263000 | 263500 | 264000 | 263000 | 643 |
| 484 | 20241211 | 113200 | 34295506000 | 263500 | 263500 | 264000 | 263500 | 168 |
| 485 | 20241211 | 113100 | 34251215000 | 264000 | 263500 | 264000 | 263500 | 207 |
| 486 | 20241211 | 113000 | 34196595000 | 263500 | 263000 | 264000 | 263000 | 316 |
| 487 | 20241211 | 112900 | 34113326500 | 263500 | 263500 | 264000 | 263000 | 567 |
| 488 | 20241211 | 112800 | 33963907500 | 263000 | 263000 | 263500 | 263000 | 458 |
| 489 | 20241211 | 112700 | 33843402500 | 263000 | 264500 | 264500 | 263000 | 1196 |
| 490 | 20241211 | 112600 | 33528137500 | 264000 | 264000 | 264500 | 264000 | 236 |
| 491 | 20241211 | 112500 | 33465814500 | 264000 | 263500 | 264000 | 263500 | 1068 |
| 492 | 20241211 | 112400 | 33183923500 | 263500 | 263500 | 264000 | 263500 | 132 |
| 493 | 20241211 | 112300 | 33149111500 | 263500 | 264000 | 264000 | 263500 | 110 |
| 494 | 20241211 | 112200 | 33120096000 | 263500 | 263500 | 264000 | 263500 | 169 |
| 495 | 20241211 | 112100 | 33075543000 | 263500 | 263500 | 264000 | 263500 | 538 |
| 496 | 20241211 | 112000 | 32933736500 | 263500 | 263500 | 264000 | 263500 | 419 |
| 497 | 20241211 | 111900 | 32823292000 | 263500 | 263500 | 264000 | 263500 | 304 |
| 498 | 20241211 | 111800 | 32743158000 | 263500 | 263000 | 264000 | 263000 | 260 |
| 499 | 20241211 | 111700 | 32674636000 | 263000 | 263000 | 263500 | 263000 | 349 |
| 500 | 20241211 | 111600 | 32582727000 | 263000 | 263500 | 263500 | 263000 | 371 |
| 501 | 20241211 | 111500 | 32485002000 | 263500 | 263500 | 264000 | 263000 | 1444 |
| 502 | 20241211 | 111400 | 32104528500 | 264000 | 263500 | 264000 | 263500 | 262 |
| 503 | 20241211 | 111300 | 32035459500 | 263500 | 263500 | 264000 | 263500 | 209 |
| 504 | 20241211 | 111200 | 31980353000 | 263500 | 263500 | 264000 | 263500 | 686 |
| 505 | 20241211 | 111100 | 31799556000 | 263500 | 264500 | 264500 | 263500 | 1677 |
| 506 | 20241211 | 111000 | 31357111000 | 264000 | 264000 | 264500 | 264000 | 326 |
| 507 | 20241211 | 110900 | 31271006000 | 264500 | 264000 | 264500 | 264000 | 105 |
| 508 | 20241211 | 110800 | 31243252000 | 264000 | 264000 | 264500 | 264000 | 278 |
| 509 | 20241211 | 110700 | 31169833000 | 264000 | 264000 | 264500 | 264000 | 140 |
| 510 | 20241211 | 110600 | 31132834500 | 264000 | 264500 | 264500 | 264000 | 441 |
| 511 | 20241211 | 110500 | 31016378000 | 264000 | 265000 | 265500 | 264000 | 3440 |
| 512 | 20241211 | 110400 | 30105374500 | 265000 | 265000 | 265500 | 265000 | 153 |
| 513 | 20241211 | 110300 | 30064793500 | 265000 | 265500 | 265500 | 265000 | 212 |
| 514 | 20241211 | 110200 | 30008514000 | 265500 | 265500 | 265500 | 265000 | 185 |
| 515 | 20241211 | 110100 | 29959412000 | 265500 | 265500 | 266000 | 265000 | 786 |
| 516 | 20241211 | 110000 | 29750698500 | 265500 | 265500 | 266000 | 265000 | 213 |
| 517 | 20241211 | 105900 | 29694135500 | 265500 | 265000 | 265500 | 265000 | 558 |
| 518 | 20241211 | 105800 | 29546032500 | 265000 | 265000 | 265500 | 265000 | 129 |
| 519 | 20241211 | 105700 | 29511810000 | 265000 | 265500 | 266000 | 265000 | 206 |
| 520 | 20241211 | 105600 | 29457106000 | 265500 | 266000 | 266000 | 265000 | 575 |
| 521 | 20241211 | 105500 | 29304444500 | 265500 | 266000 | 266000 | 265500 | 138 |
| 522 | 20241211 | 105400 | 29267770500 | 266000 | 265500 | 266000 | 265500 | 182 |
| 523 | 20241211 | 105300 | 29219421000 | 265000 | 265000 | 265500 | 265000 | 594 |
| 524 | 20241211 | 105200 | 29061754500 | 265000 | 265000 | 265500 | 265000 | 107 |
| 525 | 20241211 | 105100 | 29033377500 | 265500 | 265000 | 266000 | 265000 | 361 |
| 526 | 20241211 | 105000 | 28937503500 | 265000 | 265500 | 266000 | 265000 | 296 |
| 527 | 20241211 | 104900 | 28858919000 | 265500 | 265000 | 265500 | 265000 | 469 |
| 528 | 20241211 | 104800 | 28734421500 | 265000 | 265500 | 265500 | 265000 | 166 |
| 529 | 20241211 | 104700 | 28690367000 | 265500 | 265000 | 265500 | 265000 | 288 |
| 530 | 20241211 | 104600 | 28614013500 | 264500 | 265000 | 265000 | 264500 | 1012 |
| 531 | 20241211 | 104500 | 28345915500 | 265000 | 265000 | 266000 | 265000 | 807 |
| 532 | 20241211 | 104400 | 28131858500 | 265000 | 265000 | 265000 | 264500 | 258 |
| 533 | 20241211 | 104300 | 28063502500 | 265000 | 265000 | 265000 | 264500 | 145 |
| 534 | 20241211 | 104200 | 28025100000 | 265000 | 264500 | 265000 | 264500 | 132 |
| 535 | 20241211 | 104100 | 27990151500 | 264500 | 264500 | 265000 | 264500 | 99 |
| 536 | 20241211 | 104000 | 27963928000 | 265000 | 264500 | 265000 | 264500 | 289 |
| 537 | 20241211 | 103900 | 27887446500 | 264500 | 265000 | 265000 | 264500 | 107 |
| 538 | 20241211 | 103800 | 27859120500 | 265000 | 264500 | 265000 | 264500 | 171 |
| 539 | 20241211 | 103700 | 27813869500 | 264500 | 264500 | 265000 | 264500 | 156 |
| 540 | 20241211 | 103600 | 27772582000 | 264500 | 265000 | 265000 | 264000 | 668 |
| 541 | 20241211 | 103500 | 27595905500 | 264500 | 264500 | 265000 | 264500 | 723 |
| 542 | 20241211 | 103400 | 27404636000 | 265000 | 264500 | 265000 | 264500 | 411 |
| 543 | 20241211 | 103300 | 27295878500 | 265000 | 264000 | 265000 | 264000 | 1013 |
| 544 | 20241211 | 103200 | 27027838500 | 264500 | 264500 | 264500 | 264000 | 221 |
| 545 | 20241211 | 103100 | 26969419500 | 264500 | 264000 | 264500 | 264000 | 174 |
| 546 | 20241211 | 103000 | 26923420500 | 264500 | 264500 | 264500 | 264000 | 409 |
| 547 | 20241211 | 102900 | 26815246500 | 264500 | 264500 | 265000 | 264000 | 117 |
| 548 | 20241211 | 102800 | 26784308000 | 264500 | 264500 | 264500 | 264000 | 829 |
| 549 | 20241211 | 102700 | 26565082500 | 264000 | 265000 | 265000 | 264000 | 1728 |
| 550 | 20241211 | 102600 | 26108198500 | 265000 | 265000 | 265000 | 264500 | 279 |
| 551 | 20241211 | 102500 | 26034319500 | 265000 | 265000 | 265000 | 264500 | 356 |
| 552 | 20241211 | 102400 | 25940131000 | 265000 | 265000 | 265000 | 264500 | 79 |
| 553 | 20241211 | 102300 | 25919206500 | 265000 | 265500 | 265500 | 264500 | 1136 |
| 554 | 20241211 | 102200 | 25618147500 | 265000 | 265500 | 265500 | 265000 | 262 |
| 555 | 20241211 | 102100 | 25548613500 | 265000 | 265500 | 265500 | 265000 | 194 |
| 556 | 20241211 | 102000 | 25497119000 | 265000 | 265000 | 265500 | 265000 | 115 |
| 557 | 20241211 | 101900 | 25466622000 | 265000 | 265000 | 265500 | 265000 | 1159 |
| 558 | 20241211 | 101800 | 25159458500 | 265500 | 265500 | 265500 | 265000 | 83 |
| 559 | 20241211 | 101700 | 25137426500 | 265500 | 265000 | 265500 | 264500 | 2207 |
| 560 | 20241211 | 101600 | 24552457500 | 265500 | 264500 | 265500 | 264500 | 546 |
| 561 | 20241211 | 101500 | 24407723000 | 265000 | 265000 | 265000 | 264500 | 158 |
| 562 | 20241211 | 101400 | 24365866000 | 264500 | 264500 | 265000 | 264500 | 164 |
| 563 | 20241211 | 101300 | 24322441500 | 264500 | 264500 | 265000 | 264500 | 258 |
| 564 | 20241211 | 101200 | 24254162500 | 264500 | 264500 | 265000 | 264000 | 505 |
| 565 | 20241211 | 101100 | 24120592000 | 264000 | 264000 | 264500 | 264000 | 262 |
| 566 | 20241211 | 101000 | 24051376000 | 264000 | 264500 | 264500 | 264000 | 376 |
| 567 | 20241211 | 100900 | 23951961000 | 264500 | 264500 | 264500 | 264000 | 436 |
| 568 | 20241211 | 100800 | 23836658000 | 264000 | 264000 | 264500 | 264000 | 747 |
| 569 | 20241211 | 100700 | 23639262500 | 264500 | 264000 | 264500 | 264000 | 486 |
| 570 | 20241211 | 100600 | 23510727500 | 264000 | 264500 | 264500 | 263500 | 554 |
| 571 | 20241211 | 100500 | 23364473000 | 264000 | 264500 | 265000 | 264000 | 927 |
| 572 | 20241211 | 100400 | 23119303000 | 264500 | 263500 | 264500 | 263500 | 1694 |
| 573 | 20241211 | 100300 | 22672167000 | 263500 | 263500 | 264000 | 263500 | 338 |
| 574 | 20241211 | 100200 | 22583028500 | 264000 | 264500 | 264500 | 263500 | 3687 |
| 575 | 20241211 | 100100 | 21610117500 | 264000 | 264000 | 264500 | 264000 | 104 |
| 576 | 20241211 | 100000 | 21582650500 | 264000 | 264500 | 264500 | 264000 | 175 |
| 577 | 20241211 | 095900 | 21536425500 | 264500 | 264000 | 264500 | 264000 | 450 |
| 578 | 20241211 | 095800 | 21417590500 | 264000 | 264500 | 264500 | 264000 | 505 |
| 579 | 20241211 | 095700 | 21284256500 | 264000 | 265500 | 265500 | 264000 | 6492 |
| 580 | 20241211 | 095600 | 19565849500 | 265000 | 265000 | 265500 | 265000 | 182 |
| 581 | 20241211 | 095500 | 19517553000 | 265000 | 265500 | 265500 | 265000 | 182 |
| 582 | 20241211 | 095400 | 19469244500 | 265500 | 265500 | 265500 | 265000 | 315 |
| 583 | 20241211 | 095300 | 19385710500 | 265500 | 265500 | 265500 | 265000 | 408 |
| 584 | 20241211 | 095200 | 19277433500 | 265000 | 265500 | 265500 | 265000 | 160 |
| 585 | 20241211 | 095100 | 19235023000 | 265500 | 265000 | 265500 | 265000 | 213 |
| 586 | 20241211 | 095000 | 19178518000 | 265500 | 266000 | 266000 | 265000 | 356 |
| 587 | 20241211 | 094900 | 19084001000 | 265500 | 265500 | 265500 | 265000 | 493 |
| 588 | 20241211 | 094800 | 18953129500 | 265000 | 265500 | 265500 | 265000 | 248 |
| 589 | 20241211 | 094700 | 18887329000 | 265500 | 265500 | 265500 | 265000 | 232 |
| 590 | 20241211 | 094600 | 18825772000 | 265500 | 265000 | 265500 | 265000 | 252 |
| 591 | 20241211 | 094500 | 18758872000 | 265000 | 265500 | 266000 | 265000 | 911 |
| 592 | 20241211 | 094400 | 18517004500 | 265500 | 265500 | 266000 | 265000 | 970 |
| 593 | 20241211 | 094300 | 18259494500 | 265000 | 266000 | 266500 | 265000 | 3312 |
| 594 | 20241211 | 094200 | 17380216000 | 266000 | 266000 | 266000 | 265500 | 661 |
| 595 | 20241211 | 094100 | 17204401500 | 266500 | 266000 | 267000 | 265500 | 1466 |
| 596 | 20241211 | 094000 | 16814251000 | 266500 | 266000 | 266500 | 266000 | 785 |
| 597 | 20241211 | 093900 | 16605421500 | 266000 | 266000 | 266000 | 265500 | 421 |
| 598 | 20241211 | 093800 | 16493465000 | 266500 | 266500 | 267000 | 266000 | 2431 |
| 599 | 20241211 | 093700 | 15846275000 | 267000 | 266500 | 267000 | 266500 | 33 |
| 600 | 20241211 | 093600 | 15837473000 | 266500 | 267000 | 267000 | 266500 | 121 |
| 601 | 20241211 | 093500 | 15805186000 | 266500 | 266500 | 266500 | 266000 | 569 |
| 602 | 20241211 | 093400 | 15653554000 | 266500 | 266500 | 266500 | 266000 | 79 |
| 603 | 20241211 | 093300 | 15632510500 | 266500 | 266500 | 266500 | 266000 | 943 |
| 604 | 20241211 | 093200 | 15381535000 | 266000 | 267000 | 267000 | 266000 | 1297 |
| 605 | 20241211 | 093100 | 15035912500 | 267000 | 267000 | 267000 | 266500 | 419 |
| 606 | 20241211 | 093000 | 14924108500 | 266500 | 266500 | 267500 | 266500 | 623 |
| 607 | 20241211 | 092900 | 14757921000 | 267000 | 266500 | 267000 | 266000 | 491 |
| 608 | 20241211 | 092800 | 14627040500 | 266500 | 266000 | 266500 | 266000 | 199 |
| 609 | 20241211 | 092700 | 14574073000 | 266000 | 267000 | 267500 | 266000 | 2366 |
| 610 | 20241211 | 092600 | 13944009500 | 266500 | 267000 | 267000 | 266500 | 2378 |
| 611 | 20241211 | 092500 | 13310026500 | 267000 | 268500 | 268500 | 267000 | 2451 |
| 612 | 20241211 | 092400 | 12653893500 | 269000 | 268000 | 269000 | 268000 | 374 |
| 613 | 20241211 | 092300 | 12553544500 | 268000 | 267000 | 269000 | 267000 | 13666 |
| 614 | 20241211 | 092200 | 8896671000 | 267000 | 267000 | 267500 | 267000 | 672 |
| 615 | 20241211 | 092100 | 8717088500 | 267000 | 267000 | 267500 | 267000 | 1332 |
| 616 | 20241211 | 092000 | 8361384000 | 267500 | 267500 | 268000 | 267500 | 1464 |
| 617 | 20241211 | 091900 | 7969739000 | 267500 | 267500 | 268000 | 267500 | 536 |
| 618 | 20241211 | 091800 | 7826353500 | 267500 | 268500 | 268500 | 267500 | 1518 |
| 619 | 20241211 | 091700 | 7420222500 | 268500 | 268000 | 268500 | 267500 | 353 |
| 620 | 20241211 | 091600 | 7325674000 | 267500 | 268000 | 268500 | 267500 | 647 |
| 621 | 20241211 | 091500 | 7152170500 | 268000 | 268000 | 268000 | 267500 | 603 |
| 622 | 20241211 | 091400 | 6990749500 | 268000 | 268500 | 268500 | 267500 | 2134 |
| 623 | 20241211 | 091300 | 6418894000 | 268500 | 268500 | 269000 | 268000 | 1106 |
| 624 | 20241211 | 091200 | 6121947000 | 268500 | 268000 | 268500 | 268000 | 542 |
| 625 | 20241211 | 091100 | 5976437000 | 268000 | 267500 | 268500 | 267000 | 1233 |
| 626 | 20241211 | 091000 | 5646398000 | 267500 | 267000 | 268000 | 267000 | 2126 |
| 627 | 20241211 | 090900 | 5077676000 | 267000 | 267000 | 267500 | 266500 | 609 |
| 628 | 20241211 | 090800 | 4915028000 | 267000 | 267000 | 267500 | 266500 | 817 |
| 629 | 20241211 | 090700 | 4696975000 | 267000 | 266500 | 268000 | 266500 | 1727 |
| 630 | 20241211 | 090600 | 4236331500 | 267000 | 266500 | 267500 | 266000 | 1158 |
| 631 | 20241211 | 090500 | 3927254500 | 266000 | 266500 | 266500 | 266000 | 980 |
| 632 | 20241211 | 090400 | 3666556000 | 266000 | 267500 | 267500 | 265000 | 3546 |
| 633 | 20241211 | 090300 | 2722875500 | 267500 | 267500 | 268500 | 267000 | 2069 |
| 634 | 20241211 | 090200 | 2168723500 | 267500 | 266500 | 267500 | 266500 | 1301 |
| 635 | 20241211 | 090100 | 1821279000 | 266500 | 268000 | 269500 | 266500 | 2995 |
| 636 | 20241211 | 090000 | 1018052500 | 268000 | 267500 | 268500 | 266500 | 3795 |