34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 3 | 20241205 | 184700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20241205 | 184600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20241205 | 184500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20241205 | 184400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20241205 | 184300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20241205 | 184200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20241205 | 184100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20241205 | 184000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20241205 | 183900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20241205 | 183800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20241205 | 183700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20241205 | 183600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20241205 | 183500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20241205 | 183400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20241205 | 183300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20241205 | 183200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20241205 | 183100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20241205 | 183000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20241205 | 182900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20241205 | 182800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20241205 | 182700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20241205 | 182600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20241205 | 182500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20241205 | 182400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20241205 | 182300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20241205 | 182200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20241205 | 182100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20241205 | 182000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20241205 | 181900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20241205 | 181800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 33 | 20241205 | 181700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20241205 | 181600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20241205 | 181500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20241205 | 181400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20241205 | 181300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20241205 | 181200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20241205 | 181100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20241205 | 181000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20241205 | 180900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20241205 | 180800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20241205 | 180700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20241205 | 180600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20241205 | 180500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20241205 | 180400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20241205 | 180300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20241205 | 180200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20241205 | 180100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20241205 | 180000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20241205 | 175900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20241205 | 175800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20241205 | 175700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20241205 | 175600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20241205 | 175500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20241205 | 175400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20241205 | 175300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20241205 | 175200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20241205 | 175100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20241205 | 175000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20241205 | 174900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20241205 | 174800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 63 | 20241205 | 174700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20241205 | 174600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20241205 | 174500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20241205 | 174400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20241205 | 174300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20241205 | 174200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20241205 | 174100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20241205 | 174000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20241205 | 173900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20241205 | 173800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20241205 | 173700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20241205 | 173600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20241205 | 173500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20241205 | 173400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20241205 | 173300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20241205 | 173200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20241205 | 173100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20241205 | 173000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20241205 | 172900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20241205 | 172800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20241205 | 172700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20241205 | 172600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20241205 | 172500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20241205 | 172400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20241205 | 172300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20241205 | 172200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20241205 | 172100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20241205 | 172000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20241205 | 171900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20241205 | 171800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 93 | 20241205 | 171700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20241205 | 171600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20241205 | 171500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20241205 | 171400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20241205 | 171300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20241205 | 171200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20241205 | 171100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20241205 | 171000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20241205 | 170900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20241205 | 170800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20241205 | 170700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20241205 | 170600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20241205 | 170500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20241205 | 170400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20241205 | 170300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20241205 | 170200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20241205 | 170100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20241205 | 170000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20241205 | 165900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20241205 | 165800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20241205 | 165700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20241205 | 165600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20241205 | 165500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20241205 | 165400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20241205 | 165300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20241205 | 165200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20241205 | 165100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20241205 | 165000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20241205 | 164900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20241205 | 164800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 123 | 20241205 | 164700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20241205 | 164600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20241205 | 164500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20241205 | 164400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20241205 | 164300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20241205 | 164200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20241205 | 164100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20241205 | 164000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20241205 | 163900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20241205 | 163800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20241205 | 163700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20241205 | 163600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20241205 | 163500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20241205 | 163400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20241205 | 163300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20241205 | 163200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20241205 | 163100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20241205 | 163000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20241205 | 162900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20241205 | 162800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20241205 | 162700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20241205 | 162600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20241205 | 162500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20241205 | 162400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20241205 | 162300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20241205 | 162200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20241205 | 162100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20241205 | 162000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20241205 | 161900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20241205 | 161800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 153 | 20241205 | 161700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20241205 | 161600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20241205 | 161500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20241205 | 161400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20241205 | 161300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20241205 | 161200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20241205 | 161100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20241205 | 161000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20241205 | 160900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20241205 | 160800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20241205 | 160700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20241205 | 160600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20241205 | 160500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20241205 | 160400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20241205 | 160300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20241205 | 160200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20241205 | 160100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20241205 | 160000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20241205 | 155900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20241205 | 155800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20241205 | 155700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20241205 | 155600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20241205 | 155500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20241205 | 155400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20241205 | 155300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20241205 | 155200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20241205 | 155100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20241205 | 155000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20241205 | 154900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20241205 | 154800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 183 | 20241205 | 154700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20241205 | 154600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20241205 | 154500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20241205 | 154400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20241205 | 154300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20241205 | 154200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20241205 | 154100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20241205 | 154000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20241205 | 153900 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20241205 | 153800 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20241205 | 153700 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20241205 | 153600 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20241205 | 153500 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20241205 | 153400 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20241205 | 153300 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20241205 | 153200 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20241205 | 153100 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20241205 | 153000 | 76728038000 | 251500 | 251500 | 251500 | 251500 | 27120 |
| 201 | 20241205 | 152900 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20241205 | 152800 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20241205 | 152700 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20241205 | 152600 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20241205 | 152500 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20241205 | 152400 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20241205 | 152300 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 208 | 20241205 | 152200 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20241205 | 152100 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 210 | 20241205 | 152000 | 69907358000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20241205 | 151900 | 69907358000 | 251500 | 252000 | 252000 | 251500 | 715 |
| 212 | 20241205 | 151800 | 69727423000 | 252000 | 251000 | 252000 | 251000 | 2002 |
| 213 | 20241205 | 151700 | 69223955000 | 251500 | 251500 | 251500 | 251000 | 1221 |
| 214 | 20241205 | 151600 | 68917367500 | 251000 | 252000 | 252000 | 251000 | 1685 |
| 215 | 20241205 | 151500 | 68493658000 | 252000 | 251000 | 252000 | 251000 | 3756 |
| 216 | 20241205 | 151400 | 67549163000 | 251500 | 251500 | 251500 | 251000 | 1237 |
| 217 | 20241205 | 151300 | 67238601000 | 251000 | 251500 | 251500 | 251000 | 774 |
| 218 | 20241205 | 151200 | 67044281500 | 251500 | 251500 | 252000 | 251000 | 3073 |
| 219 | 20241205 | 151100 | 66271586500 | 252000 | 252000 | 252000 | 251500 | 1132 |
| 220 | 20241205 | 151000 | 65986781500 | 252000 | 251500 | 252000 | 251500 | 886 |
| 221 | 20241205 | 150900 | 65763860500 | 251500 | 252000 | 252000 | 251500 | 760 |
| 222 | 20241205 | 150800 | 65572605500 | 251500 | 252000 | 252500 | 251500 | 1258 |
| 223 | 20241205 | 150700 | 65255724500 | 252000 | 252000 | 252500 | 252000 | 851 |
| 224 | 20241205 | 150600 | 65041237500 | 252000 | 251500 | 252500 | 251500 | 624 |
| 225 | 20241205 | 150500 | 64884009500 | 252000 | 252500 | 252500 | 251500 | 2371 |
| 226 | 20241205 | 150400 | 64286542500 | 252500 | 252500 | 252500 | 252000 | 442 |
| 227 | 20241205 | 150300 | 64174966000 | 252500 | 252500 | 253000 | 252000 | 607 |
| 228 | 20241205 | 150200 | 64021738000 | 252500 | 253500 | 253500 | 252000 | 1197 |
| 229 | 20241205 | 150100 | 63719313500 | 253000 | 253000 | 253500 | 253000 | 752 |
| 230 | 20241205 | 150000 | 63529033000 | 253500 | 252500 | 253500 | 252500 | 3480 |
| 231 | 20241205 | 145900 | 62650077000 | 252500 | 252500 | 252500 | 252000 | 245 |
| 232 | 20241205 | 145800 | 62588274000 | 252000 | 252500 | 252500 | 252000 | 1143 |
| 233 | 20241205 | 145700 | 62300205500 | 252000 | 252500 | 252500 | 252000 | 614 |
| 234 | 20241205 | 145600 | 62145283500 | 252500 | 252000 | 252500 | 252000 | 340 |
| 235 | 20241205 | 145500 | 62059558000 | 252000 | 252500 | 252500 | 252000 | 841 |
| 236 | 20241205 | 145400 | 61847557000 | 252500 | 252000 | 252500 | 251500 | 877 |
| 237 | 20241205 | 145300 | 61626418000 | 252000 | 252000 | 252500 | 251500 | 1412 |
| 238 | 20241205 | 145200 | 61270533000 | 252000 | 252500 | 252500 | 252000 | 547 |
| 239 | 20241205 | 145100 | 61132631500 | 252000 | 252000 | 252500 | 252000 | 711 |
| 240 | 20241205 | 145000 | 60953291000 | 252000 | 252000 | 252500 | 252000 | 354 |
| 241 | 20241205 | 144900 | 60864053500 | 252000 | 252000 | 252500 | 251500 | 1043 |
| 242 | 20241205 | 144800 | 60601189500 | 252000 | 252000 | 252000 | 251500 | 571 |
| 243 | 20241205 | 144700 | 60457369500 | 252000 | 252500 | 253000 | 251500 | 4384 |
| 244 | 20241205 | 144600 | 59352663500 | 252500 | 253500 | 253500 | 252000 | 8340 |
| 245 | 20241205 | 144500 | 57244761500 | 253500 | 253500 | 254000 | 253000 | 2023 |
| 246 | 20241205 | 144400 | 56731989000 | 253500 | 254000 | 254000 | 253500 | 1175 |
| 247 | 20241205 | 144300 | 56434088500 | 254000 | 253500 | 254000 | 253500 | 403 |
| 248 | 20241205 | 144200 | 56331904000 | 253500 | 254000 | 254000 | 253500 | 487 |
| 249 | 20241205 | 144100 | 56208417500 | 254000 | 253500 | 254000 | 253500 | 957 |
| 250 | 20241205 | 144000 | 55965804500 | 253500 | 253500 | 254000 | 253500 | 303 |
| 251 | 20241205 | 143900 | 55888959500 | 254000 | 253500 | 254000 | 253500 | 455 |
| 252 | 20241205 | 143800 | 55773545500 | 253500 | 254000 | 254000 | 253500 | 399 |
| 253 | 20241205 | 143700 | 55672270500 | 254500 | 254500 | 254500 | 254000 | 1160 |
| 254 | 20241205 | 143600 | 55377615000 | 254000 | 254500 | 254500 | 254000 | 476 |
| 255 | 20241205 | 143500 | 55256669000 | 254000 | 254000 | 254500 | 254000 | 854 |
| 256 | 20241205 | 143400 | 55039723000 | 254000 | 254500 | 254500 | 254000 | 684 |
| 257 | 20241205 | 143300 | 54865920000 | 254500 | 254000 | 254500 | 254000 | 810 |
| 258 | 20241205 | 143200 | 54660064500 | 254000 | 254000 | 254500 | 254000 | 277 |
| 259 | 20241205 | 143100 | 54589687500 | 254000 | 254500 | 254500 | 254000 | 954 |
| 260 | 20241205 | 143000 | 54347332000 | 254500 | 254000 | 254500 | 254000 | 753 |
| 261 | 20241205 | 142900 | 54156057000 | 254500 | 254500 | 254500 | 254000 | 1246 |
| 262 | 20241205 | 142800 | 53839086500 | 254500 | 255000 | 255500 | 254500 | 4430 |
| 263 | 20241205 | 142700 | 52710112500 | 255500 | 255500 | 255500 | 255000 | 363 |
| 264 | 20241205 | 142600 | 52617495500 | 255500 | 255000 | 255500 | 255000 | 299 |
| 265 | 20241205 | 142500 | 52541219000 | 255000 | 255000 | 255500 | 255000 | 328 |
| 266 | 20241205 | 142400 | 52457565000 | 255000 | 255500 | 255500 | 255000 | 331 |
| 267 | 20241205 | 142300 | 52373028000 | 255000 | 255000 | 255500 | 255000 | 297 |
| 268 | 20241205 | 142200 | 52297233500 | 255000 | 255000 | 255500 | 255000 | 638 |
| 269 | 20241205 | 142100 | 52134432500 | 255000 | 255500 | 256000 | 255000 | 714 |
| 270 | 20241205 | 142000 | 51952079000 | 256000 | 255000 | 256000 | 255000 | 508 |
| 271 | 20241205 | 141900 | 51822337500 | 255000 | 255500 | 255500 | 255000 | 307 |
| 272 | 20241205 | 141800 | 51743993000 | 255000 | 255500 | 255500 | 255000 | 164 |
| 273 | 20241205 | 141700 | 51702141500 | 255000 | 255500 | 255500 | 255000 | 207 |
| 274 | 20241205 | 141600 | 51649296000 | 255500 | 255500 | 256000 | 255500 | 295 |
| 275 | 20241205 | 141500 | 51573875500 | 256000 | 256000 | 256000 | 255500 | 629 |
| 276 | 20241205 | 141400 | 51413142000 | 255500 | 256000 | 256000 | 255500 | 109 |
| 277 | 20241205 | 141300 | 51385263000 | 255500 | 255500 | 256000 | 255500 | 657 |
| 278 | 20241205 | 141200 | 51217343000 | 255500 | 255500 | 255500 | 255000 | 342 |
| 279 | 20241205 | 141100 | 51129997500 | 255500 | 255000 | 255500 | 255000 | 148 |
| 280 | 20241205 | 141000 | 51092205500 | 255500 | 255500 | 255500 | 255000 | 221 |
| 281 | 20241205 | 140900 | 51035777000 | 255500 | 255000 | 255500 | 255000 | 182 |
| 282 | 20241205 | 140800 | 50989310500 | 255500 | 255500 | 255500 | 255000 | 100 |
| 283 | 20241205 | 140700 | 50963781500 | 255500 | 255500 | 256000 | 255000 | 1326 |
| 284 | 20241205 | 140600 | 50625026000 | 255500 | 255500 | 256000 | 255500 | 61 |
| 285 | 20241205 | 140500 | 50609424000 | 256000 | 256000 | 256000 | 255500 | 1422 |
| 286 | 20241205 | 140400 | 50245464000 | 256000 | 255500 | 256000 | 255500 | 216 |
| 287 | 20241205 | 140300 | 50190231000 | 255500 | 256000 | 256000 | 255500 | 50 |
| 288 | 20241205 | 140200 | 50177450500 | 256000 | 256000 | 256000 | 255500 | 66 |
| 289 | 20241205 | 140100 | 50160566500 | 256000 | 256000 | 256500 | 255500 | 1153 |
| 290 | 20241205 | 140000 | 49865398500 | 256000 | 256500 | 256500 | 255500 | 677 |
| 291 | 20241205 | 135900 | 49692106500 | 256500 | 256000 | 256500 | 256000 | 408 |
| 292 | 20241205 | 135800 | 49587628500 | 256000 | 256000 | 256500 | 256000 | 352 |
| 293 | 20241205 | 135700 | 49497493500 | 256500 | 256500 | 256500 | 256000 | 82 |
| 294 | 20241205 | 135600 | 49476488500 | 256000 | 256500 | 256500 | 256000 | 107 |
| 295 | 20241205 | 135500 | 49449079500 | 256000 | 256000 | 256500 | 256000 | 655 |
| 296 | 20241205 | 135400 | 49281375500 | 256000 | 257000 | 257000 | 256000 | 534 |
| 297 | 20241205 | 135300 | 49144582000 | 256500 | 257000 | 257000 | 256500 | 734 |
| 298 | 20241205 | 135200 | 48956307000 | 257000 | 256500 | 257000 | 256000 | 3202 |
| 299 | 20241205 | 135100 | 48134863500 | 256500 | 256000 | 256500 | 256000 | 132 |
| 300 | 20241205 | 135000 | 48101055000 | 256500 | 256500 | 256500 | 256000 | 766 |
| 301 | 20241205 | 134900 | 47904622500 | 256000 | 256000 | 256500 | 256000 | 248 |
| 302 | 20241205 | 134800 | 47841131500 | 256000 | 256000 | 256500 | 256000 | 306 |
| 303 | 20241205 | 134700 | 47762792000 | 256000 | 256000 | 256500 | 256000 | 190 |
| 304 | 20241205 | 134600 | 47714137500 | 256000 | 256000 | 256500 | 256000 | 727 |
| 305 | 20241205 | 134500 | 47528001000 | 256500 | 256500 | 256500 | 256000 | 170 |
| 306 | 20241205 | 134400 | 47484466000 | 256000 | 256500 | 256500 | 256000 | 141 |
| 307 | 20241205 | 134300 | 47448365000 | 256000 | 256000 | 256500 | 256000 | 715 |
| 308 | 20241205 | 134200 | 47265311500 | 256000 | 256000 | 256500 | 255500 | 1167 |
| 309 | 20241205 | 134100 | 46966587000 | 256000 | 256500 | 256500 | 256000 | 621 |
| 310 | 20241205 | 134000 | 46807594000 | 256000 | 256500 | 256500 | 256000 | 75 |
| 311 | 20241205 | 133900 | 46788389000 | 256500 | 256000 | 256500 | 255500 | 3049 |
| 312 | 20241205 | 133800 | 46008011500 | 255500 | 256000 | 256500 | 255500 | 343 |
| 313 | 20241205 | 133700 | 45920217500 | 256000 | 256000 | 256500 | 255500 | 1028 |
| 314 | 20241205 | 133600 | 45657091000 | 256000 | 256000 | 256500 | 256000 | 272 |
| 315 | 20241205 | 133500 | 45587436000 | 256000 | 256000 | 256500 | 255500 | 459 |
| 316 | 20241205 | 133400 | 45469961000 | 256000 | 256000 | 256500 | 256000 | 184 |
| 317 | 20241205 | 133300 | 45422852500 | 256000 | 256000 | 256500 | 256000 | 135 |
| 318 | 20241205 | 133200 | 45388292000 | 256500 | 256000 | 256500 | 255500 | 502 |
| 319 | 20241205 | 133100 | 45259819500 | 256500 | 256500 | 256500 | 255500 | 177 |
| 320 | 20241205 | 133000 | 45214543000 | 256000 | 255500 | 256500 | 255500 | 180 |
| 321 | 20241205 | 132900 | 45168508500 | 255500 | 256000 | 256500 | 255500 | 990 |
| 322 | 20241205 | 132800 | 44915127000 | 256000 | 256500 | 256500 | 256000 | 293 |
| 323 | 20241205 | 132700 | 44840080500 | 256000 | 256000 | 256500 | 256000 | 240 |
| 324 | 20241205 | 132600 | 44778638500 | 256000 | 256000 | 256500 | 256000 | 296 |
| 325 | 20241205 | 132500 | 44702758000 | 256000 | 256500 | 256500 | 256000 | 173 |
| 326 | 20241205 | 132400 | 44658457000 | 256500 | 256000 | 256500 | 256000 | 169 |
| 327 | 20241205 | 132300 | 44615184000 | 256500 | 256000 | 256500 | 256000 | 378 |
| 328 | 20241205 | 132200 | 44518396500 | 256000 | 256000 | 256500 | 256000 | 230 |
| 329 | 20241205 | 132100 | 44459512000 | 256500 | 256500 | 256500 | 256000 | 49 |
| 330 | 20241205 | 132000 | 44446948000 | 256500 | 256000 | 256500 | 256000 | 95 |
| 331 | 20241205 | 131900 | 44422626500 | 256000 | 255500 | 256500 | 255500 | 1064 |
| 332 | 20241205 | 131800 | 44150229000 | 255500 | 256000 | 256000 | 255500 | 236 |
| 333 | 20241205 | 131700 | 44089853000 | 256000 | 255500 | 256000 | 255500 | 475 |
| 334 | 20241205 | 131600 | 43968375000 | 255500 | 256000 | 256000 | 255500 | 450 |
| 335 | 20241205 | 131500 | 43853360000 | 256000 | 255500 | 256000 | 255500 | 250 |
| 336 | 20241205 | 131400 | 43789425000 | 256000 | 255500 | 256000 | 255500 | 549 |
| 337 | 20241205 | 131300 | 43649045000 | 255500 | 255500 | 256000 | 255500 | 229 |
| 338 | 20241205 | 131200 | 43590511500 | 256000 | 255500 | 256000 | 255500 | 112 |
| 339 | 20241205 | 131100 | 43561889000 | 255500 | 256500 | 256500 | 255500 | 342 |
| 340 | 20241205 | 131000 | 43474415500 | 256000 | 256500 | 256500 | 256000 | 656 |
| 341 | 20241205 | 130900 | 43306449500 | 256000 | 256500 | 256500 | 256000 | 44 |
| 342 | 20241205 | 130800 | 43295181000 | 256500 | 256000 | 256500 | 256000 | 166 |
| 343 | 20241205 | 130700 | 43252677500 | 256500 | 255500 | 256500 | 255500 | 590 |
| 344 | 20241205 | 130600 | 43101657000 | 255500 | 256000 | 256000 | 255500 | 209 |
| 345 | 20241205 | 130500 | 43048209500 | 256000 | 256000 | 256000 | 255500 | 274 |
| 346 | 20241205 | 130400 | 42978103500 | 256000 | 256000 | 256000 | 255500 | 210 |
| 347 | 20241205 | 130300 | 42924395000 | 256000 | 256000 | 256500 | 255500 | 577 |
| 348 | 20241205 | 130200 | 42776688000 | 256000 | 256000 | 256500 | 256000 | 114 |
| 349 | 20241205 | 130100 | 42747500500 | 256000 | 256500 | 256500 | 256000 | 337 |
| 350 | 20241205 | 130000 | 42661225500 | 256500 | 256500 | 256500 | 256000 | 375 |
| 351 | 20241205 | 125900 | 42565202500 | 256500 | 256000 | 256500 | 256000 | 185 |
| 352 | 20241205 | 125800 | 42517830500 | 256000 | 256000 | 256500 | 256000 | 437 |
| 353 | 20241205 | 125700 | 42405955000 | 256000 | 256000 | 256500 | 256000 | 104 |
| 354 | 20241205 | 125600 | 42379323500 | 256000 | 257000 | 257000 | 256000 | 399 |
| 355 | 20241205 | 125500 | 42277020500 | 257000 | 256500 | 257000 | 256000 | 125 |
| 356 | 20241205 | 125400 | 42244950000 | 256500 | 257000 | 257000 | 256000 | 336 |
| 357 | 20241205 | 125300 | 42158793500 | 257000 | 257000 | 257000 | 256000 | 377 |
| 358 | 20241205 | 125200 | 42062077000 | 257000 | 257000 | 257000 | 256500 | 247 |
| 359 | 20241205 | 125100 | 41998694000 | 257000 | 257000 | 257000 | 256000 | 207 |
| 360 | 20241205 | 125000 | 41945589500 | 256500 | 256500 | 257000 | 256500 | 114 |
| 361 | 20241205 | 124900 | 41916339000 | 257000 | 256500 | 257000 | 256500 | 48 |
| 362 | 20241205 | 124800 | 41904023500 | 257000 | 256500 | 257000 | 256500 | 173 |
| 363 | 20241205 | 124700 | 41859636500 | 256500 | 256500 | 257000 | 256500 | 448 |
| 364 | 20241205 | 124600 | 41744705000 | 256500 | 256500 | 257000 | 256500 | 152 |
| 365 | 20241205 | 124500 | 41705713500 | 257000 | 256500 | 257000 | 256500 | 163 |
| 366 | 20241205 | 124400 | 41663894000 | 256500 | 257000 | 257000 | 256500 | 560 |
| 367 | 20241205 | 124300 | 41520230500 | 256500 | 257000 | 257000 | 256000 | 291 |
| 368 | 20241205 | 124200 | 41445607500 | 257000 | 256500 | 257000 | 256500 | 493 |
| 369 | 20241205 | 124100 | 41319125500 | 256500 | 256500 | 257000 | 256500 | 94 |
| 370 | 20241205 | 124000 | 41295011500 | 257000 | 257000 | 257000 | 256500 | 33 |
| 371 | 20241205 | 123900 | 41286533000 | 256500 | 256500 | 257000 | 256500 | 429 |
| 372 | 20241205 | 123800 | 41176484000 | 257000 | 257000 | 257000 | 256500 | 311 |
| 373 | 20241205 | 123700 | 41096690500 | 256500 | 256500 | 257000 | 256500 | 299 |
| 374 | 20241205 | 123600 | 41019984500 | 256500 | 256500 | 257000 | 256500 | 131 |
| 375 | 20241205 | 123500 | 40986376500 | 256500 | 256500 | 257000 | 256500 | 175 |
| 376 | 20241205 | 123400 | 40941488000 | 257000 | 256500 | 257000 | 256500 | 187 |
| 377 | 20241205 | 123300 | 40893490500 | 256500 | 256500 | 257000 | 256500 | 645 |
| 378 | 20241205 | 123200 | 40728015000 | 256500 | 256000 | 257500 | 256000 | 1764 |
| 379 | 20241205 | 123100 | 40275451000 | 256000 | 256500 | 256500 | 256000 | 78 |
| 380 | 20241205 | 123000 | 40255477000 | 256500 | 256500 | 256500 | 256000 | 523 |
| 381 | 20241205 | 122900 | 40121535000 | 256500 | 256000 | 256500 | 256000 | 469 |
| 382 | 20241205 | 122800 | 40001350500 | 256500 | 257000 | 257500 | 256000 | 3813 |
| 383 | 20241205 | 122700 | 39022007500 | 257000 | 257000 | 257500 | 257000 | 189 |
| 384 | 20241205 | 122600 | 38973412500 | 257000 | 257000 | 257500 | 257000 | 259 |
| 385 | 20241205 | 122500 | 38906764500 | 257000 | 257500 | 257500 | 257000 | 454 |
| 386 | 20241205 | 122400 | 38790052000 | 257000 | 257500 | 257500 | 257000 | 177 |
| 387 | 20241205 | 122300 | 38744524000 | 257000 | 257000 | 257500 | 257000 | 587 |
| 388 | 20241205 | 122200 | 38593581000 | 257000 | 257500 | 257500 | 257000 | 340 |
| 389 | 20241205 | 122100 | 38506153500 | 257500 | 257500 | 257500 | 257000 | 741 |
| 390 | 20241205 | 122000 | 38315662000 | 257500 | 257000 | 257500 | 257000 | 255 |
| 391 | 20241205 | 121900 | 38250064000 | 257500 | 257500 | 257500 | 257000 | 151 |
| 392 | 20241205 | 121800 | 38211203000 | 257000 | 257000 | 257500 | 257000 | 160 |
| 393 | 20241205 | 121700 | 38170048500 | 257500 | 257000 | 257500 | 257000 | 195 |
| 394 | 20241205 | 121600 | 38119908000 | 257500 | 257000 | 257500 | 257000 | 251 |
| 395 | 20241205 | 121500 | 38055364500 | 257000 | 257500 | 257500 | 257000 | 150 |
| 396 | 20241205 | 121400 | 38016769000 | 257500 | 257000 | 257500 | 257000 | 167 |
| 397 | 20241205 | 121300 | 37973837500 | 257500 | 257000 | 257500 | 257000 | 263 |
| 398 | 20241205 | 121200 | 37906181500 | 257000 | 257000 | 257500 | 257000 | 244 |
| 399 | 20241205 | 121100 | 37843441000 | 257500 | 257000 | 258000 | 257000 | 632 |
| 400 | 20241205 | 121000 | 37680933000 | 258000 | 257500 | 258000 | 257000 | 250 |
| 401 | 20241205 | 120900 | 37616585000 | 257500 | 257500 | 258000 | 257500 | 228 |
| 402 | 20241205 | 120800 | 37557873500 | 257500 | 257500 | 258000 | 257500 | 199 |
| 403 | 20241205 | 120700 | 37506612000 | 258000 | 257500 | 258000 | 257500 | 192 |
| 404 | 20241205 | 120600 | 37457170500 | 257500 | 258000 | 258000 | 257500 | 213 |
| 405 | 20241205 | 120500 | 37402304500 | 257500 | 258000 | 258000 | 257000 | 347 |
| 406 | 20241205 | 120400 | 37312980000 | 257500 | 258000 | 258000 | 257500 | 154 |
| 407 | 20241205 | 120300 | 37273313000 | 258000 | 257500 | 258000 | 257500 | 290 |
| 408 | 20241205 | 120200 | 37198636000 | 258000 | 258000 | 258000 | 257500 | 208 |
| 409 | 20241205 | 120100 | 37145057000 | 258000 | 257500 | 258000 | 257500 | 166 |
| 410 | 20241205 | 120000 | 37102309500 | 257500 | 257500 | 258000 | 257500 | 146 |
| 411 | 20241205 | 115900 | 37064701500 | 258000 | 257500 | 258000 | 257000 | 184 |
| 412 | 20241205 | 115800 | 37017307000 | 257000 | 257500 | 258000 | 257000 | 104 |
| 413 | 20241205 | 115700 | 36990528000 | 257500 | 257500 | 258000 | 257500 | 178 |
| 414 | 20241205 | 115600 | 36944663000 | 257500 | 257500 | 258000 | 257500 | 75 |
| 415 | 20241205 | 115500 | 36925339500 | 258000 | 257500 | 258000 | 257500 | 280 |
| 416 | 20241205 | 115400 | 36853236500 | 257500 | 258000 | 258000 | 257500 | 450 |
| 417 | 20241205 | 115300 | 36737358000 | 257500 | 258000 | 258000 | 257500 | 114 |
| 418 | 20241205 | 115200 | 36707984000 | 258000 | 257500 | 258000 | 257500 | 266 |
| 419 | 20241205 | 115100 | 36639465500 | 257500 | 258000 | 258000 | 257500 | 136 |
| 420 | 20241205 | 115000 | 36604425500 | 258000 | 257500 | 258000 | 257500 | 108 |
| 421 | 20241205 | 114900 | 36576606500 | 258000 | 258000 | 258000 | 257500 | 93 |
| 422 | 20241205 | 114800 | 36552642000 | 257500 | 257500 | 258000 | 257500 | 143 |
| 423 | 20241205 | 114700 | 36515799500 | 258000 | 257500 | 258000 | 257500 | 88 |
| 424 | 20241205 | 114600 | 36493126500 | 257500 | 258500 | 258500 | 257500 | 491 |
| 425 | 20241205 | 114500 | 36366486000 | 258500 | 258500 | 258500 | 258000 | 523 |
| 426 | 20241205 | 114400 | 36231506000 | 258000 | 258000 | 258500 | 258000 | 57 |
| 427 | 20241205 | 114300 | 36216796500 | 258500 | 258000 | 258500 | 258000 | 109 |
| 428 | 20241205 | 114200 | 36188650500 | 258000 | 259000 | 259000 | 258000 | 352 |
| 429 | 20241205 | 114100 | 36097664500 | 259000 | 258500 | 259000 | 258000 | 5179 |
| 430 | 20241205 | 114000 | 34758561000 | 258500 | 258000 | 258500 | 257500 | 454 |
| 431 | 20241205 | 113900 | 34641385000 | 258000 | 258500 | 258500 | 258000 | 196 |
| 432 | 20241205 | 113800 | 34590795000 | 258000 | 258000 | 258500 | 258000 | 338 |
| 433 | 20241205 | 113700 | 34503575500 | 258000 | 258000 | 258500 | 258000 | 325 |
| 434 | 20241205 | 113600 | 34419710500 | 258500 | 258000 | 258500 | 258000 | 234 |
| 435 | 20241205 | 113500 | 34359316500 | 258000 | 258000 | 258000 | 258000 | 121 |
| 436 | 20241205 | 113400 | 34328098500 | 258500 | 258500 | 258500 | 258000 | 179 |
| 437 | 20241205 | 113300 | 34281883000 | 258500 | 258000 | 258500 | 257500 | 1051 |
| 438 | 20241205 | 113200 | 34010759500 | 257500 | 257500 | 257500 | 257000 | 91 |
| 439 | 20241205 | 113100 | 33987350500 | 257000 | 257000 | 258000 | 257000 | 1197 |
| 440 | 20241205 | 113000 | 33679227000 | 257500 | 257000 | 257500 | 257000 | 330 |
| 441 | 20241205 | 112900 | 33594386500 | 257000 | 257000 | 257500 | 256500 | 710 |
| 442 | 20241205 | 112800 | 33411897000 | 257500 | 257500 | 257500 | 257000 | 150 |
| 443 | 20241205 | 112700 | 33373344000 | 257000 | 257500 | 257500 | 257000 | 244 |
| 444 | 20241205 | 112600 | 33310573500 | 257000 | 257500 | 257500 | 257000 | 119 |
| 445 | 20241205 | 112500 | 33279984500 | 257500 | 257000 | 257500 | 257000 | 133 |
| 446 | 20241205 | 112400 | 33245770000 | 257500 | 257000 | 257500 | 257000 | 79 |
| 447 | 20241205 | 112300 | 33225464000 | 257000 | 257500 | 257500 | 257000 | 119 |
| 448 | 20241205 | 112200 | 33194868000 | 257500 | 257500 | 257500 | 257000 | 48 |
| 449 | 20241205 | 112100 | 33182517500 | 257500 | 257500 | 258000 | 257500 | 1141 |
| 450 | 20241205 | 112000 | 32888694500 | 257500 | 257500 | 257500 | 257000 | 87 |
| 451 | 20241205 | 111900 | 32866330500 | 257500 | 257000 | 257500 | 257000 | 96 |
| 452 | 20241205 | 111800 | 32841648000 | 257000 | 257000 | 257500 | 256500 | 1023 |
| 453 | 20241205 | 111700 | 32578725500 | 257000 | 257000 | 257500 | 257000 | 207 |
| 454 | 20241205 | 111600 | 32525524000 | 256500 | 257000 | 257500 | 256500 | 523 |
| 455 | 20241205 | 111500 | 32391121000 | 257000 | 257500 | 257500 | 257000 | 158 |
| 456 | 20241205 | 111400 | 32350502000 | 257000 | 257000 | 257500 | 256500 | 711 |
| 457 | 20241205 | 111300 | 32167800000 | 257000 | 257500 | 257500 | 257000 | 264 |
| 458 | 20241205 | 111200 | 32099947500 | 257000 | 257000 | 257500 | 257000 | 250 |
| 459 | 20241205 | 111100 | 32035662500 | 257500 | 257500 | 257500 | 257000 | 108 |
| 460 | 20241205 | 111000 | 32007886000 | 257500 | 257500 | 257500 | 257000 | 107 |
| 461 | 20241205 | 110900 | 31980341000 | 257000 | 257000 | 257500 | 257000 | 163 |
| 462 | 20241205 | 110800 | 31938413000 | 257000 | 257500 | 257500 | 257000 | 54 |
| 463 | 20241205 | 110700 | 31924512500 | 257500 | 257000 | 257500 | 257000 | 210 |
| 464 | 20241205 | 110600 | 31870520000 | 257500 | 257500 | 257500 | 257000 | 182 |
| 465 | 20241205 | 110500 | 31823698500 | 257500 | 256500 | 257500 | 256500 | 2105 |
| 466 | 20241205 | 110400 | 31282425000 | 256500 | 256500 | 257000 | 256500 | 251 |
| 467 | 20241205 | 110300 | 31218032000 | 256500 | 257000 | 257000 | 256500 | 108 |
| 468 | 20241205 | 110200 | 31190311000 | 256500 | 257000 | 257000 | 256500 | 145 |
| 469 | 20241205 | 110100 | 31153114000 | 256500 | 257000 | 257000 | 256500 | 62 |
| 470 | 20241205 | 110000 | 31137198000 | 257000 | 257000 | 257000 | 256500 | 110 |
| 471 | 20241205 | 105900 | 31108977500 | 256500 | 256000 | 257000 | 256000 | 182 |
| 472 | 20241205 | 105800 | 31062307500 | 256000 | 256000 | 256500 | 256000 | 388 |
| 473 | 20241205 | 105700 | 30962899000 | 256000 | 256000 | 256500 | 256000 | 435 |
| 474 | 20241205 | 105600 | 30851382000 | 256500 | 256000 | 257000 | 256000 | 398 |
| 475 | 20241205 | 105500 | 30749318000 | 256500 | 256000 | 256500 | 256000 | 267 |
| 476 | 20241205 | 105400 | 30680962500 | 256000 | 256500 | 256500 | 256000 | 134 |
| 477 | 20241205 | 105300 | 30646618500 | 256500 | 256000 | 256500 | 256000 | 112 |
| 478 | 20241205 | 105200 | 30617906500 | 256000 | 256000 | 256500 | 256000 | 81 |
| 479 | 20241205 | 105100 | 30597162500 | 256000 | 256000 | 256500 | 256000 | 205 |
| 480 | 20241205 | 105000 | 30544662500 | 256500 | 256500 | 256500 | 256000 | 196 |
| 481 | 20241205 | 104900 | 30494412000 | 256000 | 256500 | 257000 | 256000 | 509 |
| 482 | 20241205 | 104800 | 30363972500 | 256500 | 256500 | 257000 | 256000 | 249 |
| 483 | 20241205 | 104700 | 30300122000 | 256500 | 256500 | 257000 | 256500 | 153 |
| 484 | 20241205 | 104600 | 30260841000 | 257000 | 257000 | 257000 | 256500 | 222 |
| 485 | 20241205 | 104500 | 30203875000 | 257000 | 257000 | 257000 | 256000 | 172 |
| 486 | 20241205 | 104400 | 30159752000 | 257000 | 256500 | 257000 | 256000 | 559 |
| 487 | 20241205 | 104300 | 30016406000 | 256500 | 256500 | 257000 | 256500 | 143 |
| 488 | 20241205 | 104200 | 29979724000 | 256500 | 256000 | 257000 | 256000 | 942 |
| 489 | 20241205 | 104100 | 29738056000 | 256500 | 256500 | 256500 | 256000 | 111 |
| 490 | 20241205 | 104000 | 29709585500 | 256500 | 256000 | 256500 | 256000 | 395 |
| 491 | 20241205 | 103900 | 29608424000 | 256000 | 256500 | 257000 | 256000 | 159 |
| 492 | 20241205 | 103800 | 29567666500 | 256500 | 256500 | 257000 | 256000 | 398 |
| 493 | 20241205 | 103700 | 29465599500 | 256500 | 256500 | 256500 | 256000 | 831 |
| 494 | 20241205 | 103600 | 29252549000 | 256500 | 256500 | 256500 | 256000 | 83 |
| 495 | 20241205 | 103500 | 29231282500 | 256500 | 256000 | 256500 | 256000 | 206 |
| 496 | 20241205 | 103400 | 29178494500 | 256500 | 256500 | 257000 | 256000 | 232 |
| 497 | 20241205 | 103300 | 29119006000 | 256500 | 257000 | 257000 | 256500 | 168 |
| 498 | 20241205 | 103200 | 29075913000 | 257000 | 256500 | 257000 | 256500 | 201 |
| 499 | 20241205 | 103100 | 29024352500 | 257000 | 257000 | 257000 | 256500 | 67 |
| 500 | 20241205 | 103000 | 29007134000 | 257000 | 256000 | 257000 | 256000 | 1561 |
| 501 | 20241205 | 102900 | 28606528500 | 256000 | 256500 | 256500 | 256000 | 107 |
| 502 | 20241205 | 102800 | 28579126500 | 256500 | 256000 | 256500 | 256000 | 163 |
| 503 | 20241205 | 102700 | 28537384500 | 256500 | 256500 | 256500 | 256000 | 91 |
| 504 | 20241205 | 102600 | 28514081000 | 256500 | 256000 | 256500 | 256000 | 245 |
| 505 | 20241205 | 102500 | 28451297500 | 256000 | 256500 | 256500 | 256000 | 135 |
| 506 | 20241205 | 102400 | 28416720500 | 256500 | 256000 | 256500 | 256000 | 88 |
| 507 | 20241205 | 102300 | 28394154500 | 256000 | 256500 | 257000 | 256000 | 282 |
| 508 | 20241205 | 102200 | 28321834000 | 257000 | 256000 | 257000 | 255500 | 1095 |
| 509 | 20241205 | 102100 | 28041236000 | 256500 | 255500 | 256500 | 255500 | 173 |
| 510 | 20241205 | 102000 | 27996934500 | 256000 | 256000 | 256000 | 255500 | 272 |
| 511 | 20241205 | 101900 | 27927416000 | 256000 | 256000 | 256500 | 256000 | 288 |
| 512 | 20241205 | 101800 | 27853685000 | 256000 | 255500 | 256500 | 255500 | 124 |
| 513 | 20241205 | 101700 | 27821956000 | 256000 | 256000 | 256500 | 255500 | 804 |
| 514 | 20241205 | 101600 | 27616142500 | 256000 | 255500 | 256000 | 255500 | 252 |
| 515 | 20241205 | 101500 | 27551665000 | 256000 | 256000 | 256500 | 255500 | 1075 |
| 516 | 20241205 | 101400 | 27276518000 | 256000 | 256500 | 256500 | 256000 | 76 |
| 517 | 20241205 | 101300 | 27257048500 | 256500 | 257000 | 257000 | 256500 | 259 |
| 518 | 20241205 | 101200 | 27190584000 | 256500 | 256500 | 257000 | 256500 | 203 |
| 519 | 20241205 | 101100 | 27138510500 | 256500 | 256500 | 257000 | 256500 | 268 |
| 520 | 20241205 | 101000 | 27069766000 | 257000 | 257000 | 257000 | 256500 | 62 |
| 521 | 20241205 | 100900 | 27053857500 | 257000 | 257000 | 257000 | 256500 | 58 |
| 522 | 20241205 | 100800 | 27038954500 | 257000 | 256500 | 257000 | 256000 | 618 |
| 523 | 20241205 | 100700 | 26880422500 | 256500 | 256000 | 256500 | 255500 | 1156 |
| 524 | 20241205 | 100600 | 26584431500 | 256500 | 256500 | 256500 | 256000 | 394 |
| 525 | 20241205 | 100500 | 26483524500 | 256500 | 256500 | 256500 | 256000 | 248 |
| 526 | 20241205 | 100400 | 26420005500 | 256500 | 256500 | 256500 | 256000 | 129 |
| 527 | 20241205 | 100300 | 26386924000 | 256500 | 256000 | 256500 | 256000 | 452 |
| 528 | 20241205 | 100200 | 26271087500 | 256000 | 256500 | 256500 | 256000 | 592 |
| 529 | 20241205 | 100100 | 26119279500 | 256500 | 257000 | 257000 | 256500 | 1443 |
| 530 | 20241205 | 100000 | 25749129500 | 257000 | 257000 | 257000 | 256500 | 354 |
| 531 | 20241205 | 095900 | 25658214500 | 257000 | 257000 | 257000 | 256500 | 767 |
| 532 | 20241205 | 095800 | 25461174000 | 257000 | 256500 | 257000 | 256500 | 402 |
| 533 | 20241205 | 095700 | 25357939500 | 256500 | 256500 | 257000 | 256500 | 269 |
| 534 | 20241205 | 095600 | 25288904000 | 257000 | 256500 | 257000 | 256500 | 328 |
| 535 | 20241205 | 095500 | 25204655000 | 257000 | 256500 | 257000 | 256500 | 219 |
| 536 | 20241205 | 095400 | 25148375500 | 257000 | 257500 | 258000 | 256500 | 1009 |
| 537 | 20241205 | 095300 | 24888972500 | 257500 | 257500 | 258000 | 257500 | 77 |
| 538 | 20241205 | 095200 | 24869134000 | 257500 | 256500 | 258000 | 256500 | 2105 |
| 539 | 20241205 | 095100 | 24327185500 | 257000 | 256500 | 257500 | 256500 | 580 |
| 540 | 20241205 | 095000 | 24178242500 | 257000 | 256500 | 257500 | 256000 | 539 |
| 541 | 20241205 | 094900 | 24039797500 | 256500 | 256500 | 256500 | 256000 | 344 |
| 542 | 20241205 | 094800 | 23951595000 | 256500 | 257000 | 257000 | 256500 | 340 |
| 543 | 20241205 | 094700 | 23864378500 | 256500 | 257000 | 257000 | 256500 | 728 |
| 544 | 20241205 | 094600 | 23677608000 | 257000 | 257500 | 257500 | 257000 | 966 |
| 545 | 20241205 | 094500 | 23429162000 | 257000 | 258500 | 258500 | 257000 | 2269 |
| 546 | 20241205 | 094400 | 22844284500 | 258500 | 258500 | 258500 | 258000 | 130 |
| 547 | 20241205 | 094300 | 22810718000 | 258000 | 258500 | 258500 | 258000 | 207 |
| 548 | 20241205 | 094200 | 22757275500 | 258500 | 258000 | 258500 | 258000 | 544 |
| 549 | 20241205 | 094100 | 22616918500 | 258000 | 258000 | 258500 | 258000 | 729 |
| 550 | 20241205 | 094000 | 22428820000 | 258000 | 258000 | 258000 | 257500 | 215 |
| 551 | 20241205 | 093900 | 22373360500 | 258000 | 257500 | 258500 | 257500 | 1969 |
| 552 | 20241205 | 093800 | 21865601000 | 257500 | 257500 | 258000 | 257000 | 1152 |
| 553 | 20241205 | 093700 | 21568977000 | 257500 | 257500 | 257500 | 257000 | 215 |
| 554 | 20241205 | 093600 | 21513703000 | 257500 | 257500 | 257500 | 257000 | 253 |
| 555 | 20241205 | 093500 | 21448633000 | 257000 | 257000 | 257500 | 256500 | 382 |
| 556 | 20241205 | 093400 | 21350402500 | 256500 | 257000 | 257000 | 256500 | 133 |
| 557 | 20241205 | 093300 | 21316266500 | 256500 | 257500 | 257500 | 256500 | 592 |
| 558 | 20241205 | 093200 | 21164117000 | 257000 | 257000 | 257500 | 257000 | 1110 |
| 559 | 20241205 | 093100 | 20878811000 | 256500 | 257000 | 257000 | 256500 | 292 |
| 560 | 20241205 | 093000 | 20803839500 | 257000 | 256500 | 257000 | 256000 | 1057 |
| 561 | 20241205 | 092900 | 20532765000 | 256500 | 256000 | 257000 | 256000 | 1982 |
| 562 | 20241205 | 092800 | 20024396500 | 256500 | 256500 | 256500 | 256000 | 320 |
| 563 | 20241205 | 092700 | 19942407000 | 256500 | 256500 | 256500 | 256000 | 311 |
| 564 | 20241205 | 092600 | 19862761500 | 256000 | 256000 | 256500 | 256000 | 971 |
| 565 | 20241205 | 092500 | 19614009000 | 256000 | 255500 | 256500 | 255500 | 1980 |
| 566 | 20241205 | 092400 | 19107202000 | 255500 | 255000 | 256000 | 255000 | 1020 |
| 567 | 20241205 | 092300 | 18846622500 | 255500 | 255500 | 256000 | 255000 | 733 |
| 568 | 20241205 | 092200 | 18659293500 | 256000 | 255500 | 256000 | 255000 | 3008 |
| 569 | 20241205 | 092100 | 17890677500 | 256000 | 256000 | 256000 | 255500 | 987 |
| 570 | 20241205 | 092000 | 17638417000 | 255500 | 255500 | 256500 | 255500 | 3990 |
| 571 | 20241205 | 091900 | 16617212500 | 255500 | 256000 | 256500 | 255500 | 2158 |
| 572 | 20241205 | 091800 | 16065113500 | 256500 | 256000 | 256500 | 256000 | 626 |
| 573 | 20241205 | 091700 | 15904790500 | 256000 | 256000 | 256500 | 256000 | 267 |
| 574 | 20241205 | 091600 | 15836421000 | 256500 | 256000 | 256500 | 256000 | 345 |
| 575 | 20241205 | 091500 | 15748037000 | 256500 | 256000 | 256500 | 255500 | 934 |
| 576 | 20241205 | 091400 | 15508918000 | 256000 | 255500 | 256000 | 255500 | 2304 |
| 577 | 20241205 | 091300 | 14919361000 | 255500 | 256500 | 256500 | 255500 | 2250 |
| 578 | 20241205 | 091200 | 14343737000 | 256500 | 255500 | 256500 | 255500 | 985 |
| 579 | 20241205 | 091100 | 14091589000 | 256000 | 256500 | 257000 | 256000 | 920 |
| 580 | 20241205 | 091000 | 13855868500 | 256500 | 256000 | 257000 | 255500 | 1652 |
| 581 | 20241205 | 090900 | 13432475500 | 256000 | 255500 | 256000 | 255000 | 1639 |
| 582 | 20241205 | 090800 | 13013711500 | 255500 | 256000 | 256000 | 255500 | 750 |
| 583 | 20241205 | 090700 | 12822003500 | 256000 | 256000 | 256500 | 255500 | 1163 |
| 584 | 20241205 | 090600 | 12524354500 | 256500 | 257000 | 257000 | 255500 | 1477 |
| 585 | 20241205 | 090500 | 12146138000 | 257000 | 256500 | 257000 | 255500 | 3495 |
| 586 | 20241205 | 090400 | 11251313500 | 257000 | 256000 | 257500 | 255500 | 2448 |
| 587 | 20241205 | 090300 | 10623342500 | 256000 | 254500 | 256000 | 253500 | 5738 |
| 588 | 20241205 | 090200 | 9163774000 | 254500 | 254500 | 255500 | 254000 | 8191 |
| 589 | 20241205 | 090100 | 7078799000 | 254500 | 257000 | 257000 | 253000 | 10068 |
| 590 | 20241205 | 090000 | 4508166000 | 256500 | 259000 | 259500 | 255000 | 17358 |