34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 3 | 20241202 | 184400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 4 | 20241202 | 184300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 5 | 20241202 | 184200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 6 | 20241202 | 184100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 7 | 20241202 | 184000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 8 | 20241202 | 183900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 9 | 20241202 | 183800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 10 | 20241202 | 183700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 11 | 20241202 | 183600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 12 | 20241202 | 183500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 13 | 20241202 | 183400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 14 | 20241202 | 183300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 15 | 20241202 | 183200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 16 | 20241202 | 183100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 17 | 20241202 | 183000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 18 | 20241202 | 182900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 19 | 20241202 | 182800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 20 | 20241202 | 182700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 21 | 20241202 | 182600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 22 | 20241202 | 182500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 23 | 20241202 | 182400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 24 | 20241202 | 182300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 25 | 20241202 | 182200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 26 | 20241202 | 182100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 27 | 20241202 | 182000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 28 | 20241202 | 181900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 29 | 20241202 | 181800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 30 | 20241202 | 181700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 31 | 20241202 | 181600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 32 | 20241202 | 181500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 33 | 20241202 | 181400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 34 | 20241202 | 181300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 35 | 20241202 | 181200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 36 | 20241202 | 181100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 37 | 20241202 | 181000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 38 | 20241202 | 180900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 39 | 20241202 | 180800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 40 | 20241202 | 180700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 41 | 20241202 | 180600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 42 | 20241202 | 180500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 43 | 20241202 | 180400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 44 | 20241202 | 180300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 45 | 20241202 | 180200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 46 | 20241202 | 180100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 47 | 20241202 | 180000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 48 | 20241202 | 175900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 49 | 20241202 | 175800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 50 | 20241202 | 175700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 51 | 20241202 | 175600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 52 | 20241202 | 175500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 53 | 20241202 | 175400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 54 | 20241202 | 175300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 55 | 20241202 | 175200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 56 | 20241202 | 175100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 57 | 20241202 | 175000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 58 | 20241202 | 174900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 59 | 20241202 | 174800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 60 | 20241202 | 174700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 61 | 20241202 | 174600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 62 | 20241202 | 174500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 63 | 20241202 | 174400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 64 | 20241202 | 174300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 65 | 20241202 | 174200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 66 | 20241202 | 174100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 67 | 20241202 | 174000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 68 | 20241202 | 173900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 69 | 20241202 | 173800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 70 | 20241202 | 173700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 71 | 20241202 | 173600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 72 | 20241202 | 173500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 73 | 20241202 | 173400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 74 | 20241202 | 173300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 75 | 20241202 | 173200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 76 | 20241202 | 173100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 77 | 20241202 | 173000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 78 | 20241202 | 172900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 79 | 20241202 | 172800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 80 | 20241202 | 172700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 81 | 20241202 | 172600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 82 | 20241202 | 172500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 83 | 20241202 | 172400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 84 | 20241202 | 172300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 85 | 20241202 | 172200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 86 | 20241202 | 172100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 87 | 20241202 | 172000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 88 | 20241202 | 171900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 89 | 20241202 | 171800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 90 | 20241202 | 171700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 91 | 20241202 | 171600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 92 | 20241202 | 171500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 93 | 20241202 | 171400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 94 | 20241202 | 171300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 95 | 20241202 | 171200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 96 | 20241202 | 171100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 97 | 20241202 | 171000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 98 | 20241202 | 170900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 99 | 20241202 | 170800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 100 | 20241202 | 170700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 101 | 20241202 | 170600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 102 | 20241202 | 170500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 103 | 20241202 | 170400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 104 | 20241202 | 170300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 105 | 20241202 | 170200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 106 | 20241202 | 170100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 107 | 20241202 | 170000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 108 | 20241202 | 165900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 109 | 20241202 | 165800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 110 | 20241202 | 165700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 111 | 20241202 | 165600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 112 | 20241202 | 165500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 113 | 20241202 | 165400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 114 | 20241202 | 165300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 115 | 20241202 | 165200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 116 | 20241202 | 165100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 117 | 20241202 | 165000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 118 | 20241202 | 164900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 119 | 20241202 | 164800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 120 | 20241202 | 164700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 121 | 20241202 | 164600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 122 | 20241202 | 164500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 123 | 20241202 | 164400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 124 | 20241202 | 164300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 125 | 20241202 | 164200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 126 | 20241202 | 164100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 127 | 20241202 | 164000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 128 | 20241202 | 163900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 129 | 20241202 | 163800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 130 | 20241202 | 163700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 131 | 20241202 | 163600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 132 | 20241202 | 163500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 133 | 20241202 | 163400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 134 | 20241202 | 163300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 135 | 20241202 | 163200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 136 | 20241202 | 163100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 137 | 20241202 | 163000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 138 | 20241202 | 162900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 139 | 20241202 | 162800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 140 | 20241202 | 162700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 141 | 20241202 | 162600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 142 | 20241202 | 162500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 143 | 20241202 | 162400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 144 | 20241202 | 162300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 145 | 20241202 | 162200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 146 | 20241202 | 162100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 147 | 20241202 | 162000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 148 | 20241202 | 161900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 149 | 20241202 | 161800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 150 | 20241202 | 161700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 151 | 20241202 | 161600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 152 | 20241202 | 161500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 153 | 20241202 | 161400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 154 | 20241202 | 161300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 155 | 20241202 | 161200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 156 | 20241202 | 161100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 157 | 20241202 | 161000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 158 | 20241202 | 160900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 159 | 20241202 | 160800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 160 | 20241202 | 160700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 161 | 20241202 | 160600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 162 | 20241202 | 160500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 163 | 20241202 | 160400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 164 | 20241202 | 160300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 165 | 20241202 | 160200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 166 | 20241202 | 160100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 167 | 20241202 | 160000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 168 | 20241202 | 155900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 169 | 20241202 | 155800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 170 | 20241202 | 155700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 171 | 20241202 | 155600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 172 | 20241202 | 155500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 173 | 20241202 | 155400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 174 | 20241202 | 155300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 175 | 20241202 | 155200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 176 | 20241202 | 155100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 177 | 20241202 | 155000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 178 | 20241202 | 154900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 179 | 20241202 | 154800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 180 | 20241202 | 154700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 181 | 20241202 | 154600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 182 | 20241202 | 154500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 183 | 20241202 | 154400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 184 | 20241202 | 154300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 185 | 20241202 | 154200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 186 | 20241202 | 154100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 187 | 20241202 | 154000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 188 | 20241202 | 153900 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 189 | 20241202 | 153800 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 190 | 20241202 | 153700 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 191 | 20241202 | 153600 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 192 | 20241202 | 153500 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 193 | 20241202 | 153400 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 194 | 20241202 | 153300 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 195 | 20241202 | 153200 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 196 | 20241202 | 153100 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 197 | 20241202 | 153000 | 84533945000 | 280500 | 280500 | 280500 | 280500 | 21855 |
| 198 | 20241202 | 152900 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 199 | 20241202 | 152800 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20241202 | 152700 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20241202 | 152600 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20241202 | 152500 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20241202 | 152400 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20241202 | 152300 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 205 | 20241202 | 152200 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 206 | 20241202 | 152100 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 207 | 20241202 | 152000 | 78403617500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 208 | 20241202 | 151900 | 78403617500 | 281000 | 281000 | 281500 | 281000 | 752 |
| 209 | 20241202 | 151800 | 78192174500 | 281000 | 280500 | 281000 | 280500 | 1177 |
| 210 | 20241202 | 151700 | 77861520500 | 281000 | 280000 | 281000 | 280000 | 1282 |
| 211 | 20241202 | 151600 | 77501997500 | 280500 | 281000 | 281000 | 280000 | 891 |
| 212 | 20241202 | 151500 | 77252241000 | 280500 | 280500 | 281000 | 280000 | 1256 |
| 213 | 20241202 | 151400 | 76899913000 | 281000 | 281000 | 281000 | 280500 | 1191 |
| 214 | 20241202 | 151300 | 76565787000 | 280500 | 281000 | 281000 | 280500 | 771 |
| 215 | 20241202 | 151200 | 76349468500 | 280500 | 281000 | 281000 | 280500 | 714 |
| 216 | 20241202 | 151100 | 76149161500 | 281000 | 280500 | 281000 | 280500 | 790 |
| 217 | 20241202 | 151000 | 75927460500 | 281000 | 281000 | 281000 | 280500 | 981 |
| 218 | 20241202 | 150900 | 75652138000 | 281000 | 281000 | 281000 | 280500 | 526 |
| 219 | 20241202 | 150800 | 75504549000 | 280500 | 280500 | 281000 | 280500 | 808 |
| 220 | 20241202 | 150700 | 75277839000 | 280500 | 280500 | 281000 | 280000 | 3143 |
| 221 | 20241202 | 150600 | 74395798000 | 280500 | 280500 | 281000 | 280500 | 1308 |
| 222 | 20241202 | 150500 | 74028694500 | 280500 | 281000 | 281500 | 280500 | 1561 |
| 223 | 20241202 | 150400 | 73590031500 | 281000 | 281000 | 281500 | 281000 | 434 |
| 224 | 20241202 | 150300 | 73468051500 | 281500 | 281000 | 281500 | 281000 | 338 |
| 225 | 20241202 | 150200 | 73373038000 | 281000 | 281000 | 281500 | 281000 | 985 |
| 226 | 20241202 | 150100 | 73096229500 | 281000 | 281000 | 281500 | 281000 | 278 |
| 227 | 20241202 | 150000 | 73018090000 | 281000 | 281000 | 281500 | 281000 | 1093 |
| 228 | 20241202 | 145900 | 72710947000 | 281500 | 281000 | 281500 | 281000 | 259 |
| 229 | 20241202 | 145800 | 72638145500 | 281000 | 281500 | 281500 | 281000 | 321 |
| 230 | 20241202 | 145700 | 72547880000 | 281000 | 281000 | 281500 | 281000 | 571 |
| 231 | 20241202 | 145600 | 72387397500 | 281500 | 281000 | 281500 | 281000 | 559 |
| 232 | 20241202 | 145500 | 72230301000 | 281000 | 281000 | 281500 | 281000 | 310 |
| 233 | 20241202 | 145400 | 72143182500 | 281500 | 281000 | 281500 | 281000 | 541 |
| 234 | 20241202 | 145300 | 71991144500 | 281000 | 281000 | 281500 | 281000 | 259 |
| 235 | 20241202 | 145200 | 71918354000 | 281000 | 281000 | 281500 | 281000 | 342 |
| 236 | 20241202 | 145100 | 71822234000 | 281500 | 281000 | 281500 | 281000 | 439 |
| 237 | 20241202 | 145000 | 71698816000 | 281000 | 281500 | 281500 | 281000 | 224 |
| 238 | 20241202 | 144900 | 71635859000 | 281500 | 281000 | 281500 | 281000 | 233 |
| 239 | 20241202 | 144800 | 71570374500 | 281000 | 281000 | 281500 | 281000 | 362 |
| 240 | 20241202 | 144700 | 71468602500 | 281500 | 281500 | 281500 | 281000 | 728 |
| 241 | 20241202 | 144600 | 71263722500 | 281000 | 281000 | 281500 | 281000 | 289 |
| 242 | 20241202 | 144500 | 71182502500 | 281500 | 281500 | 281500 | 281000 | 297 |
| 243 | 20241202 | 144400 | 71099035000 | 281000 | 281000 | 281500 | 281000 | 802 |
| 244 | 20241202 | 144300 | 70873666000 | 281000 | 281500 | 281500 | 281000 | 146 |
| 245 | 20241202 | 144200 | 70832630500 | 281000 | 280500 | 281500 | 280500 | 1980 |
| 246 | 20241202 | 144100 | 70276177500 | 280500 | 280500 | 281000 | 280000 | 1917 |
| 247 | 20241202 | 144000 | 69738463500 | 280500 | 280500 | 280500 | 280000 | 576 |
| 248 | 20241202 | 143900 | 69577106500 | 280000 | 280000 | 280500 | 280000 | 284 |
| 249 | 20241202 | 143800 | 69497540500 | 280000 | 280000 | 280500 | 280000 | 418 |
| 250 | 20241202 | 143700 | 69380487000 | 280000 | 280500 | 281000 | 280000 | 1710 |
| 251 | 20241202 | 143600 | 68900831500 | 281000 | 280500 | 281000 | 280500 | 432 |
| 252 | 20241202 | 143500 | 68779644000 | 280500 | 280500 | 281000 | 280500 | 410 |
| 253 | 20241202 | 143400 | 68664630500 | 280500 | 280500 | 281000 | 280500 | 529 |
| 254 | 20241202 | 143300 | 68516233000 | 280500 | 281000 | 281000 | 280500 | 152 |
| 255 | 20241202 | 143200 | 68473589000 | 280500 | 280500 | 281000 | 280500 | 122 |
| 256 | 20241202 | 143100 | 68439356500 | 280500 | 280500 | 281000 | 280500 | 282 |
| 257 | 20241202 | 143000 | 68360246500 | 280500 | 280500 | 281000 | 280500 | 58 |
| 258 | 20241202 | 142900 | 68343963500 | 281000 | 280500 | 281000 | 280500 | 969 |
| 259 | 20241202 | 142800 | 68072150000 | 280000 | 280000 | 280500 | 280000 | 309 |
| 260 | 20241202 | 142700 | 67985602500 | 280000 | 280000 | 280500 | 280000 | 517 |
| 261 | 20241202 | 142600 | 67840634500 | 280000 | 280000 | 280500 | 280000 | 226 |
| 262 | 20241202 | 142500 | 67777314500 | 280000 | 280500 | 281000 | 280000 | 468 |
| 263 | 20241202 | 142400 | 67646085000 | 280000 | 280000 | 280500 | 280000 | 263 |
| 264 | 20241202 | 142300 | 67572376500 | 280000 | 281000 | 281000 | 280000 | 1027 |
| 265 | 20241202 | 142200 | 67284342500 | 280500 | 280500 | 281000 | 280500 | 126 |
| 266 | 20241202 | 142100 | 67248990500 | 281000 | 280500 | 281000 | 280500 | 216 |
| 267 | 20241202 | 142000 | 67188392000 | 281000 | 281000 | 281000 | 280500 | 113 |
| 268 | 20241202 | 141900 | 67156673000 | 281000 | 280000 | 281000 | 280000 | 1928 |
| 269 | 20241202 | 141800 | 66615911500 | 280500 | 280500 | 280500 | 280000 | 473 |
| 270 | 20241202 | 141700 | 66483373500 | 280500 | 280000 | 280500 | 280000 | 208 |
| 271 | 20241202 | 141600 | 66425117500 | 280000 | 280000 | 280500 | 280000 | 178 |
| 272 | 20241202 | 141500 | 66375267500 | 280000 | 280000 | 280500 | 280000 | 281 |
| 273 | 20241202 | 141400 | 66296515000 | 280000 | 280000 | 280500 | 280000 | 186 |
| 274 | 20241202 | 141300 | 66244419000 | 280000 | 280000 | 280500 | 280000 | 299 |
| 275 | 20241202 | 141200 | 66160681000 | 280000 | 280500 | 280500 | 280000 | 668 |
| 276 | 20241202 | 141100 | 65973364000 | 280500 | 280500 | 281000 | 280000 | 311 |
| 277 | 20241202 | 141000 | 65886164000 | 281000 | 281000 | 281000 | 280500 | 230 |
| 278 | 20241202 | 140900 | 65821603500 | 280500 | 280500 | 281000 | 280500 | 525 |
| 279 | 20241202 | 140800 | 65674330000 | 280500 | 280500 | 281000 | 280500 | 216 |
| 280 | 20241202 | 140700 | 65613736500 | 280500 | 280500 | 281000 | 280500 | 642 |
| 281 | 20241202 | 140600 | 65433646000 | 281000 | 280500 | 281000 | 280500 | 272 |
| 282 | 20241202 | 140500 | 65357341500 | 280500 | 280500 | 281000 | 280500 | 218 |
| 283 | 20241202 | 140400 | 65296174000 | 280500 | 280500 | 281000 | 280500 | 343 |
| 284 | 20241202 | 140300 | 65199937000 | 281000 | 281000 | 281000 | 280500 | 134 |
| 285 | 20241202 | 140200 | 65162338000 | 280500 | 280500 | 281000 | 280500 | 278 |
| 286 | 20241202 | 140100 | 65084352000 | 281000 | 281000 | 281000 | 280500 | 196 |
| 287 | 20241202 | 140000 | 65029363000 | 280500 | 281000 | 281000 | 280500 | 159 |
| 288 | 20241202 | 135900 | 64984753500 | 281000 | 281000 | 281000 | 280500 | 397 |
| 289 | 20241202 | 135800 | 64873381500 | 280500 | 280500 | 281000 | 280500 | 213 |
| 290 | 20241202 | 135700 | 64813627000 | 280500 | 281000 | 281000 | 280500 | 141 |
| 291 | 20241202 | 135600 | 64774066000 | 281000 | 281000 | 281000 | 280500 | 316 |
| 292 | 20241202 | 135500 | 64685286500 | 281000 | 281500 | 281500 | 281000 | 1287 |
| 293 | 20241202 | 135400 | 64323626000 | 281500 | 281500 | 281500 | 281000 | 423 |
| 294 | 20241202 | 135300 | 64204749500 | 281000 | 281500 | 281500 | 281000 | 382 |
| 295 | 20241202 | 135200 | 64097395000 | 281500 | 281500 | 281500 | 281000 | 88 |
| 296 | 20241202 | 135100 | 64072649000 | 281000 | 281000 | 281500 | 281000 | 194 |
| 297 | 20241202 | 135000 | 64018099000 | 281500 | 281000 | 281500 | 281000 | 292 |
| 298 | 20241202 | 134900 | 63936031000 | 281000 | 281000 | 281500 | 281000 | 221 |
| 299 | 20241202 | 134800 | 63873922500 | 281000 | 281000 | 281500 | 281000 | 113 |
| 300 | 20241202 | 134700 | 63842154000 | 281000 | 281500 | 281500 | 281000 | 160 |
| 301 | 20241202 | 134600 | 63797139500 | 281000 | 281500 | 281500 | 281000 | 102 |
| 302 | 20241202 | 134500 | 63768447500 | 281500 | 281500 | 281500 | 281000 | 62 |
| 303 | 20241202 | 134400 | 63751002500 | 281500 | 282000 | 282000 | 281500 | 3030 |
| 304 | 20241202 | 134300 | 62898019500 | 282000 | 282000 | 282000 | 281500 | 139 |
| 305 | 20241202 | 134200 | 62858854500 | 282000 | 281000 | 282000 | 281000 | 2311 |
| 306 | 20241202 | 134100 | 62208336000 | 281500 | 281000 | 281500 | 281000 | 234 |
| 307 | 20241202 | 134000 | 62142487000 | 281500 | 281000 | 281500 | 281000 | 295 |
| 308 | 20241202 | 133900 | 62059565500 | 281500 | 281000 | 281500 | 281000 | 41 |
| 309 | 20241202 | 133800 | 62048031000 | 281500 | 281000 | 281500 | 281000 | 205 |
| 310 | 20241202 | 133700 | 61990328500 | 281500 | 281500 | 281500 | 281000 | 342 |
| 311 | 20241202 | 133600 | 61894122000 | 281500 | 281500 | 281500 | 281000 | 118 |
| 312 | 20241202 | 133500 | 61860920500 | 281000 | 281000 | 281500 | 280500 | 1101 |
| 313 | 20241202 | 133400 | 61551568000 | 281000 | 281000 | 281000 | 280500 | 73 |
| 314 | 20241202 | 133300 | 61531056500 | 281000 | 281000 | 281000 | 280500 | 2825 |
| 315 | 20241202 | 133200 | 60737302000 | 280500 | 280500 | 281000 | 280000 | 1067 |
| 316 | 20241202 | 133100 | 60437997500 | 280500 | 280000 | 280500 | 280000 | 164 |
| 317 | 20241202 | 133000 | 60392030000 | 280500 | 280500 | 280500 | 280000 | 102 |
| 318 | 20241202 | 132900 | 60363441500 | 280500 | 280000 | 280500 | 280000 | 88 |
| 319 | 20241202 | 132800 | 60338778500 | 280000 | 280500 | 280500 | 280000 | 887 |
| 320 | 20241202 | 132700 | 60090409500 | 280000 | 280000 | 280500 | 280000 | 176 |
| 321 | 20241202 | 132600 | 60041090000 | 280500 | 280000 | 280500 | 279500 | 474 |
| 322 | 20241202 | 132500 | 59908398000 | 279500 | 280000 | 280000 | 279500 | 360 |
| 323 | 20241202 | 132400 | 59807605000 | 280000 | 280000 | 280500 | 279500 | 1527 |
| 324 | 20241202 | 132300 | 59380052000 | 280500 | 280500 | 280500 | 280000 | 210 |
| 325 | 20241202 | 132200 | 59321234000 | 280000 | 280500 | 280500 | 280000 | 144 |
| 326 | 20241202 | 132100 | 59280872500 | 280500 | 280000 | 280500 | 280000 | 79 |
| 327 | 20241202 | 132000 | 59258742000 | 280000 | 279500 | 280500 | 279500 | 1487 |
| 328 | 20241202 | 131900 | 58842391500 | 279500 | 279500 | 280000 | 279500 | 92 |
| 329 | 20241202 | 131800 | 58816671000 | 279500 | 280000 | 280000 | 279500 | 92 |
| 330 | 20241202 | 131700 | 58790943500 | 279500 | 279500 | 280000 | 279500 | 96 |
| 331 | 20241202 | 131600 | 58764102000 | 279500 | 279500 | 280000 | 279500 | 277 |
| 332 | 20241202 | 131500 | 58686671500 | 279500 | 279500 | 280000 | 279500 | 300 |
| 333 | 20241202 | 131400 | 58602801000 | 279500 | 279500 | 280000 | 279500 | 166 |
| 334 | 20241202 | 131300 | 58556373000 | 280000 | 280000 | 280000 | 279500 | 1470 |
| 335 | 20241202 | 131200 | 58145050000 | 280000 | 280000 | 280500 | 280000 | 171 |
| 336 | 20241202 | 131100 | 58097165000 | 280000 | 280500 | 280500 | 280000 | 348 |
| 337 | 20241202 | 131000 | 57999584000 | 280500 | 281000 | 281000 | 280500 | 556 |
| 338 | 20241202 | 130900 | 57843602000 | 281000 | 280500 | 281000 | 280500 | 217 |
| 339 | 20241202 | 130800 | 57782722500 | 280500 | 281000 | 281000 | 280500 | 161 |
| 340 | 20241202 | 130700 | 57737526500 | 280500 | 280500 | 281000 | 280500 | 171 |
| 341 | 20241202 | 130600 | 57689544500 | 280500 | 280500 | 281000 | 280500 | 121 |
| 342 | 20241202 | 130500 | 57655597000 | 281000 | 280500 | 281000 | 280000 | 1288 |
| 343 | 20241202 | 130400 | 57294307000 | 280500 | 280000 | 280500 | 280000 | 139 |
| 344 | 20241202 | 130300 | 57255373500 | 280000 | 280000 | 280500 | 280000 | 557 |
| 345 | 20241202 | 130200 | 57099363000 | 280000 | 280000 | 280500 | 280000 | 261 |
| 346 | 20241202 | 130100 | 57026269500 | 280500 | 280500 | 280500 | 280000 | 190 |
| 347 | 20241202 | 130000 | 56973008000 | 280500 | 279500 | 281000 | 279000 | 3782 |
| 348 | 20241202 | 125900 | 55914027500 | 279500 | 279500 | 280000 | 279000 | 1261 |
| 349 | 20241202 | 125800 | 55561573500 | 279500 | 280000 | 280000 | 279500 | 222 |
| 350 | 20241202 | 125700 | 55499516500 | 280000 | 280000 | 280000 | 279500 | 324 |
| 351 | 20241202 | 125600 | 55408953500 | 279500 | 279500 | 280000 | 279500 | 149 |
| 352 | 20241202 | 125500 | 55367293000 | 279500 | 280000 | 280000 | 279500 | 228 |
| 353 | 20241202 | 125400 | 55303562500 | 279500 | 280000 | 280000 | 279500 | 301 |
| 354 | 20241202 | 125300 | 55219378500 | 279500 | 279500 | 280000 | 279500 | 206 |
| 355 | 20241202 | 125200 | 55161749000 | 280000 | 280000 | 280000 | 279500 | 247 |
| 356 | 20241202 | 125100 | 55092703000 | 279500 | 279500 | 280000 | 279500 | 250 |
| 357 | 20241202 | 125000 | 55022806500 | 280000 | 279500 | 280000 | 279500 | 711 |
| 358 | 20241202 | 124900 | 54824078000 | 279500 | 280000 | 280000 | 279500 | 288 |
| 359 | 20241202 | 124800 | 54743569500 | 280000 | 279500 | 280000 | 279500 | 309 |
| 360 | 20241202 | 124700 | 54657179000 | 279500 | 280000 | 280000 | 279500 | 834 |
| 361 | 20241202 | 124600 | 54424007500 | 280000 | 279000 | 280000 | 279000 | 1325 |
| 362 | 20241202 | 124500 | 54053575000 | 279500 | 280000 | 280000 | 279000 | 1605 |
| 363 | 20241202 | 124400 | 53604973000 | 280000 | 279500 | 280000 | 279500 | 597 |
| 364 | 20241202 | 124300 | 53438101500 | 279500 | 279500 | 280000 | 279500 | 793 |
| 365 | 20241202 | 124200 | 53216407500 | 279500 | 280000 | 280000 | 279500 | 683 |
| 366 | 20241202 | 124100 | 53025220500 | 279500 | 280000 | 280000 | 279500 | 305 |
| 367 | 20241202 | 124000 | 52939914500 | 280000 | 279500 | 280000 | 279500 | 89 |
| 368 | 20241202 | 123900 | 52915029500 | 279500 | 279500 | 280000 | 279500 | 1675 |
| 369 | 20241202 | 123800 | 52446862000 | 280000 | 280000 | 280000 | 279500 | 177 |
| 370 | 20241202 | 123700 | 52397376500 | 279500 | 279500 | 280000 | 279500 | 167 |
| 371 | 20241202 | 123600 | 52350689500 | 279500 | 279500 | 280000 | 279500 | 149 |
| 372 | 20241202 | 123500 | 52309033500 | 280000 | 279500 | 280000 | 279500 | 780 |
| 373 | 20241202 | 123400 | 52090933000 | 279500 | 280000 | 280000 | 279500 | 7143 |
| 374 | 20241202 | 123300 | 50091426000 | 280000 | 280000 | 280500 | 280000 | 346 |
| 375 | 20241202 | 123200 | 49994537000 | 280000 | 280000 | 280500 | 280000 | 897 |
| 376 | 20241202 | 123100 | 49743348000 | 280500 | 280000 | 280500 | 280000 | 254 |
| 377 | 20241202 | 123000 | 49672205000 | 280500 | 280000 | 280500 | 280000 | 166 |
| 378 | 20241202 | 122900 | 49625667500 | 280500 | 280500 | 280500 | 280000 | 228 |
| 379 | 20241202 | 122800 | 49561737000 | 280500 | 280000 | 280500 | 280000 | 336 |
| 380 | 20241202 | 122700 | 49467574000 | 280000 | 280000 | 280500 | 280000 | 260 |
| 381 | 20241202 | 122600 | 49394730000 | 280500 | 280000 | 280500 | 280000 | 81 |
| 382 | 20241202 | 122500 | 49372027500 | 280500 | 280000 | 280500 | 280000 | 208 |
| 383 | 20241202 | 122400 | 49313746000 | 280000 | 280500 | 280500 | 280000 | 233 |
| 384 | 20241202 | 122300 | 49248474500 | 280000 | 280000 | 280500 | 280000 | 376 |
| 385 | 20241202 | 122200 | 49143127500 | 280500 | 280500 | 280500 | 280000 | 335 |
| 386 | 20241202 | 122100 | 49049239500 | 280500 | 280000 | 280500 | 280000 | 162 |
| 387 | 20241202 | 122000 | 49003828000 | 280000 | 280500 | 280500 | 280000 | 341 |
| 388 | 20241202 | 121900 | 48908207500 | 280500 | 280500 | 280500 | 280000 | 220 |
| 389 | 20241202 | 121800 | 48846573500 | 280000 | 280000 | 280500 | 280000 | 421 |
| 390 | 20241202 | 121700 | 48728597500 | 280500 | 280000 | 280500 | 280000 | 512 |
| 391 | 20241202 | 121600 | 48585205000 | 280500 | 280500 | 280500 | 280000 | 498 |
| 392 | 20241202 | 121500 | 48445587500 | 280500 | 281000 | 281000 | 280500 | 1749 |
| 393 | 20241202 | 121400 | 47954934000 | 280500 | 280500 | 281000 | 280500 | 436 |
| 394 | 20241202 | 121300 | 47832621000 | 280500 | 280500 | 281000 | 280500 | 413 |
| 395 | 20241202 | 121200 | 47716773500 | 280500 | 281000 | 281000 | 280500 | 255 |
| 396 | 20241202 | 121100 | 47645241000 | 280500 | 280500 | 281000 | 280500 | 488 |
| 397 | 20241202 | 121000 | 47508351000 | 280500 | 281000 | 281000 | 280500 | 227 |
| 398 | 20241202 | 120900 | 47444665500 | 280500 | 280500 | 281000 | 280500 | 197 |
| 399 | 20241202 | 120800 | 47389385500 | 281000 | 281000 | 281000 | 280500 | 102 |
| 400 | 20241202 | 120700 | 47360770500 | 281000 | 280500 | 281000 | 280500 | 288 |
| 401 | 20241202 | 120600 | 47279973500 | 280500 | 281000 | 281000 | 280500 | 188 |
| 402 | 20241202 | 120500 | 47227230500 | 281000 | 280500 | 281000 | 280500 | 145 |
| 403 | 20241202 | 120400 | 47186511500 | 280500 | 280500 | 281000 | 280500 | 245 |
| 404 | 20241202 | 120300 | 47117781500 | 280500 | 281000 | 281000 | 280500 | 159 |
| 405 | 20241202 | 120200 | 47073177500 | 281000 | 280500 | 281000 | 280500 | 134 |
| 406 | 20241202 | 120100 | 47035585000 | 280500 | 281000 | 281000 | 280500 | 241 |
| 407 | 20241202 | 120000 | 46967970500 | 281000 | 281000 | 281500 | 280500 | 1589 |
| 408 | 20241202 | 115900 | 46521464000 | 281000 | 281000 | 281500 | 281000 | 260 |
| 409 | 20241202 | 115800 | 46448395000 | 281000 | 281000 | 281500 | 281000 | 649 |
| 410 | 20241202 | 115700 | 46266025500 | 281000 | 281000 | 281500 | 281000 | 160 |
| 411 | 20241202 | 115600 | 46221022500 | 281500 | 281000 | 281500 | 281000 | 158 |
| 412 | 20241202 | 115500 | 46176621500 | 281000 | 281500 | 281500 | 281000 | 479 |
| 413 | 20241202 | 115400 | 46042008000 | 281000 | 281000 | 281500 | 281000 | 197 |
| 414 | 20241202 | 115300 | 45986650500 | 281000 | 281000 | 281500 | 281000 | 132 |
| 415 | 20241202 | 115200 | 45949530000 | 281500 | 281500 | 281500 | 281000 | 57 |
| 416 | 20241202 | 115100 | 45933509500 | 281500 | 281000 | 281500 | 281000 | 118 |
| 417 | 20241202 | 115000 | 45900346000 | 281000 | 281500 | 281500 | 281000 | 276 |
| 418 | 20241202 | 114900 | 45822687000 | 281500 | 281500 | 282000 | 281500 | 312 |
| 419 | 20241202 | 114800 | 45734856500 | 281500 | 282000 | 282000 | 281500 | 209 |
| 420 | 20241202 | 114700 | 45676012000 | 282000 | 282000 | 282000 | 281500 | 102 |
| 421 | 20241202 | 114600 | 45647287500 | 281500 | 281500 | 282000 | 281500 | 139 |
| 422 | 20241202 | 114500 | 45608150500 | 281500 | 281500 | 282000 | 281500 | 191 |
| 423 | 20241202 | 114400 | 45554377000 | 281500 | 282000 | 282000 | 281500 | 192 |
| 424 | 20241202 | 114300 | 45500309500 | 281500 | 282000 | 282000 | 281500 | 44 |
| 425 | 20241202 | 114200 | 45487914000 | 282000 | 282000 | 282000 | 281500 | 251 |
| 426 | 20241202 | 114100 | 45417196500 | 281500 | 281500 | 282000 | 281500 | 224 |
| 427 | 20241202 | 114000 | 45354139000 | 281500 | 281500 | 282000 | 281500 | 107 |
| 428 | 20241202 | 113900 | 45323999500 | 281500 | 282000 | 282000 | 281500 | 102 |
| 429 | 20241202 | 113800 | 45295271500 | 282000 | 282000 | 282000 | 281500 | 527 |
| 430 | 20241202 | 113700 | 45146908500 | 282000 | 281500 | 282000 | 281500 | 111 |
| 431 | 20241202 | 113600 | 45115643000 | 281500 | 281500 | 282000 | 281500 | 170 |
| 432 | 20241202 | 113500 | 45067787500 | 281500 | 281500 | 282000 | 281500 | 198 |
| 433 | 20241202 | 113400 | 45012013500 | 281500 | 281500 | 282000 | 281500 | 156 |
| 434 | 20241202 | 113300 | 44968098500 | 281500 | 282000 | 282000 | 281500 | 848 |
| 435 | 20241202 | 113200 | 44729384000 | 281500 | 281500 | 282000 | 281500 | 280 |
| 436 | 20241202 | 113100 | 44650563000 | 282000 | 282000 | 282000 | 281500 | 270 |
| 437 | 20241202 | 113000 | 44574480000 | 282000 | 281500 | 282000 | 281500 | 481 |
| 438 | 20241202 | 112900 | 44439072000 | 282000 | 281500 | 282000 | 281500 | 141 |
| 439 | 20241202 | 112800 | 44399356500 | 282000 | 281500 | 282000 | 281500 | 386 |
| 440 | 20241202 | 112700 | 44290692500 | 281500 | 281500 | 282000 | 281500 | 345 |
| 441 | 20241202 | 112600 | 44193563500 | 282000 | 282000 | 282000 | 281500 | 76 |
| 442 | 20241202 | 112500 | 44172161500 | 282000 | 281500 | 282000 | 281500 | 218 |
| 443 | 20241202 | 112400 | 44110733000 | 281500 | 281500 | 282000 | 281500 | 229 |
| 444 | 20241202 | 112300 | 44046262500 | 282000 | 282000 | 282000 | 281500 | 130 |
| 445 | 20241202 | 112200 | 44009660500 | 282000 | 281500 | 282000 | 281500 | 377 |
| 446 | 20241202 | 112100 | 43903518500 | 281500 | 281500 | 282000 | 281500 | 268 |
| 447 | 20241202 | 112000 | 43828067000 | 282000 | 281500 | 282000 | 281500 | 264 |
| 448 | 20241202 | 111900 | 43753734500 | 281500 | 282000 | 282000 | 281500 | 84 |
| 449 | 20241202 | 111800 | 43730084500 | 282000 | 282000 | 282000 | 281500 | 166 |
| 450 | 20241202 | 111700 | 43683311000 | 282000 | 281500 | 282000 | 281500 | 77 |
| 451 | 20241202 | 111600 | 43661627500 | 281500 | 282000 | 282000 | 281500 | 230 |
| 452 | 20241202 | 111500 | 43596876000 | 282000 | 281500 | 282000 | 281500 | 210 |
| 453 | 20241202 | 111400 | 43537755000 | 281500 | 282500 | 282500 | 281500 | 441 |
| 454 | 20241202 | 111300 | 43413400500 | 282000 | 282000 | 282500 | 281500 | 596 |
| 455 | 20241202 | 111200 | 43245358000 | 282000 | 282000 | 282000 | 281500 | 206 |
| 456 | 20241202 | 111100 | 43187291500 | 282000 | 282000 | 282500 | 281500 | 362 |
| 457 | 20241202 | 111000 | 43085213000 | 282000 | 282500 | 282500 | 282000 | 175 |
| 458 | 20241202 | 110900 | 43035855000 | 282500 | 282000 | 282500 | 282000 | 336 |
| 459 | 20241202 | 110800 | 42941102000 | 282000 | 282000 | 282500 | 282000 | 379 |
| 460 | 20241202 | 110700 | 42834220500 | 282000 | 282000 | 282500 | 282000 | 154 |
| 461 | 20241202 | 110600 | 42790791500 | 282000 | 282500 | 282500 | 282000 | 404 |
| 462 | 20241202 | 110500 | 42676861500 | 282000 | 282000 | 282500 | 282000 | 244 |
| 463 | 20241202 | 110400 | 42608018000 | 282500 | 282000 | 282500 | 282000 | 150 |
| 464 | 20241202 | 110300 | 42565686000 | 282000 | 282500 | 282500 | 282000 | 207 |
| 465 | 20241202 | 110200 | 42507303500 | 282500 | 282500 | 282500 | 282000 | 1800 |
| 466 | 20241202 | 110100 | 41998928000 | 283000 | 282500 | 283000 | 282500 | 371 |
| 467 | 20241202 | 110000 | 41894078500 | 282500 | 283000 | 283000 | 282500 | 75 |
| 468 | 20241202 | 105900 | 41872861000 | 282500 | 282500 | 283000 | 282500 | 184 |
| 469 | 20241202 | 105800 | 41820825500 | 283000 | 282500 | 283000 | 282500 | 98 |
| 470 | 20241202 | 105700 | 41793126000 | 282500 | 282500 | 283000 | 282500 | 48 |
| 471 | 20241202 | 105600 | 41779564000 | 283000 | 283000 | 283000 | 282500 | 181 |
| 472 | 20241202 | 105500 | 41728370000 | 282500 | 283000 | 283000 | 282500 | 176 |
| 473 | 20241202 | 105400 | 41678570500 | 283000 | 282500 | 283000 | 282500 | 263 |
| 474 | 20241202 | 105300 | 41604170000 | 283000 | 283000 | 283000 | 282500 | 119 |
| 475 | 20241202 | 105200 | 41570524500 | 283000 | 283000 | 283000 | 282500 | 483 |
| 476 | 20241202 | 105100 | 41433871000 | 283000 | 283000 | 283000 | 282500 | 936 |
| 477 | 20241202 | 105000 | 41169015000 | 283000 | 282500 | 283000 | 282500 | 136 |
| 478 | 20241202 | 104900 | 41130533500 | 283000 | 282500 | 283000 | 282500 | 105 |
| 479 | 20241202 | 104800 | 41100865000 | 282500 | 282500 | 283000 | 282500 | 106 |
| 480 | 20241202 | 104700 | 41070919500 | 282500 | 281500 | 283000 | 281500 | 1568 |
| 481 | 20241202 | 104600 | 40628293500 | 281500 | 282000 | 282000 | 281500 | 616 |
| 482 | 20241202 | 104500 | 40454671500 | 282000 | 282500 | 282500 | 282000 | 292 |
| 483 | 20241202 | 104400 | 40372322500 | 282500 | 282500 | 282500 | 282000 | 36 |
| 484 | 20241202 | 104300 | 40362154500 | 282000 | 282500 | 283000 | 282000 | 904 |
| 485 | 20241202 | 104200 | 40106844000 | 282500 | 283000 | 283000 | 282500 | 980 |
| 486 | 20241202 | 104100 | 39829506500 | 283000 | 283500 | 283500 | 283000 | 105 |
| 487 | 20241202 | 104000 | 39799746000 | 283500 | 283000 | 283500 | 282500 | 517 |
| 488 | 20241202 | 103900 | 39653442000 | 283000 | 282500 | 283000 | 282500 | 511 |
| 489 | 20241202 | 103800 | 39508967500 | 283000 | 283000 | 283000 | 282500 | 335 |
| 490 | 20241202 | 103700 | 39414166500 | 283000 | 282000 | 283000 | 282000 | 1767 |
| 491 | 20241202 | 103600 | 38914939000 | 282000 | 282000 | 282500 | 282000 | 75 |
| 492 | 20241202 | 103500 | 38893772500 | 282500 | 281000 | 282500 | 281000 | 1817 |
| 493 | 20241202 | 103400 | 38381980000 | 281500 | 281500 | 281500 | 281000 | 170 |
| 494 | 20241202 | 103300 | 38334183000 | 281000 | 281000 | 281500 | 281000 | 598 |
| 495 | 20241202 | 103200 | 38165945000 | 281000 | 281500 | 281500 | 281000 | 312 |
| 496 | 20241202 | 103100 | 38078147000 | 281500 | 281500 | 281500 | 281000 | 505 |
| 497 | 20241202 | 103000 | 37936020000 | 281000 | 280500 | 281500 | 280500 | 3298 |
| 498 | 20241202 | 102900 | 37009872500 | 280500 | 280500 | 281000 | 280500 | 872 |
| 499 | 20241202 | 102800 | 36765227000 | 280500 | 281000 | 281500 | 280500 | 911 |
| 500 | 20241202 | 102700 | 36509258500 | 281000 | 281000 | 281500 | 281000 | 606 |
| 501 | 20241202 | 102600 | 36338970000 | 281000 | 281000 | 281500 | 281000 | 1340 |
| 502 | 20241202 | 102500 | 35962428500 | 281000 | 281000 | 281500 | 281000 | 542 |
| 503 | 20241202 | 102400 | 35809958000 | 281500 | 281000 | 281500 | 281000 | 405 |
| 504 | 20241202 | 102300 | 35696023000 | 281000 | 281000 | 281500 | 281000 | 813 |
| 505 | 20241202 | 102200 | 35467356000 | 281000 | 281000 | 281500 | 281000 | 363 |
| 506 | 20241202 | 102100 | 35365343500 | 281000 | 281500 | 282000 | 281000 | 1674 |
| 507 | 20241202 | 102000 | 34894339500 | 281500 | 281500 | 282000 | 281500 | 197 |
| 508 | 20241202 | 101900 | 34838869500 | 282000 | 282000 | 282000 | 281500 | 199 |
| 509 | 20241202 | 101800 | 34782822500 | 282000 | 282000 | 282000 | 281500 | 350 |
| 510 | 20241202 | 101700 | 34684242500 | 282000 | 281500 | 282000 | 281500 | 515 |
| 511 | 20241202 | 101600 | 34539238500 | 282000 | 282000 | 282500 | 281500 | 288 |
| 512 | 20241202 | 101500 | 34458046500 | 281500 | 282500 | 282500 | 281500 | 1404 |
| 513 | 20241202 | 101400 | 34062094500 | 282000 | 282000 | 282500 | 282000 | 515 |
| 514 | 20241202 | 101300 | 33916819000 | 282500 | 282000 | 282500 | 282000 | 228 |
| 515 | 20241202 | 101200 | 33852521500 | 282500 | 282500 | 282500 | 282000 | 988 |
| 516 | 20241202 | 101100 | 33573868500 | 282500 | 282500 | 283000 | 282000 | 1239 |
| 517 | 20241202 | 101000 | 33223859000 | 283000 | 282000 | 283000 | 282000 | 1042 |
| 518 | 20241202 | 100900 | 32929601000 | 282500 | 282500 | 282500 | 282000 | 299 |
| 519 | 20241202 | 100800 | 32845218500 | 282500 | 282000 | 282500 | 282000 | 585 |
| 520 | 20241202 | 100700 | 32680046000 | 282500 | 282500 | 282500 | 282000 | 500 |
| 521 | 20241202 | 100600 | 32538923000 | 282000 | 282500 | 282500 | 282000 | 224 |
| 522 | 20241202 | 100500 | 32475659000 | 282500 | 283000 | 283000 | 282000 | 310 |
| 523 | 20241202 | 100400 | 32388108000 | 282500 | 282500 | 283500 | 282000 | 1749 |
| 524 | 20241202 | 100300 | 31893841000 | 282500 | 282500 | 283000 | 282000 | 1275 |
| 525 | 20241202 | 100200 | 31533764500 | 282500 | 283000 | 283000 | 282500 | 554 |
| 526 | 20241202 | 100100 | 31377235500 | 282500 | 283000 | 283500 | 282500 | 1366 |
| 527 | 20241202 | 100000 | 30990814500 | 283500 | 283000 | 283500 | 283000 | 287 |
| 528 | 20241202 | 095900 | 30909585500 | 283000 | 283500 | 283500 | 283000 | 232 |
| 529 | 20241202 | 095800 | 30843915500 | 283000 | 283000 | 283500 | 283000 | 224 |
| 530 | 20241202 | 095700 | 30780505500 | 283000 | 283500 | 284000 | 283000 | 1914 |
| 531 | 20241202 | 095600 | 30238041500 | 283500 | 284000 | 284000 | 283500 | 192 |
| 532 | 20241202 | 095500 | 30183572000 | 284000 | 284000 | 284000 | 283500 | 260 |
| 533 | 20241202 | 095400 | 30109740000 | 283500 | 284500 | 284500 | 283500 | 708 |
| 534 | 20241202 | 095300 | 29908691500 | 284000 | 283000 | 284000 | 283000 | 2130 |
| 535 | 20241202 | 095200 | 29304886500 | 283000 | 283000 | 283500 | 283000 | 441 |
| 536 | 20241202 | 095100 | 29179892000 | 283000 | 283000 | 283500 | 283000 | 452 |
| 537 | 20241202 | 095000 | 29051953500 | 283500 | 283000 | 283500 | 282500 | 1271 |
| 538 | 20241202 | 094900 | 28692278000 | 283000 | 283000 | 283500 | 283000 | 391 |
| 539 | 20241202 | 094800 | 28581590000 | 283000 | 283000 | 283500 | 283000 | 217 |
| 540 | 20241202 | 094700 | 28520172000 | 283000 | 283000 | 283500 | 283000 | 609 |
| 541 | 20241202 | 094600 | 28347724000 | 283000 | 282500 | 283500 | 282500 | 1425 |
| 542 | 20241202 | 094500 | 27944488000 | 282500 | 282500 | 283000 | 282500 | 313 |
| 543 | 20241202 | 094400 | 27856039500 | 283000 | 283000 | 283500 | 282500 | 687 |
| 544 | 20241202 | 094300 | 27661833000 | 283000 | 283500 | 283500 | 283000 | 1000 |
| 545 | 20241202 | 094200 | 27378695000 | 283500 | 283000 | 283500 | 282500 | 2213 |
| 546 | 20241202 | 094100 | 26752451500 | 283000 | 283500 | 283500 | 283000 | 379 |
| 547 | 20241202 | 094000 | 26645156000 | 283500 | 282500 | 284000 | 282500 | 5152 |
| 548 | 20241202 | 093900 | 25185508500 | 283000 | 282500 | 283000 | 282500 | 873 |
| 549 | 20241202 | 093800 | 24938814500 | 282500 | 283000 | 283000 | 282000 | 3107 |
| 550 | 20241202 | 093700 | 24061482500 | 282500 | 282500 | 283000 | 282500 | 852 |
| 551 | 20241202 | 093600 | 23820755500 | 282500 | 283000 | 283000 | 282500 | 1031 |
| 552 | 20241202 | 093500 | 23529442500 | 282500 | 283500 | 283500 | 282500 | 1337 |
| 553 | 20241202 | 093400 | 23151173000 | 283000 | 284000 | 284000 | 283000 | 1544 |
| 554 | 20241202 | 093300 | 22713453500 | 284000 | 284500 | 284500 | 283500 | 1351 |
| 555 | 20241202 | 093200 | 22329857500 | 284000 | 284500 | 284500 | 284000 | 305 |
| 556 | 20241202 | 093100 | 22243213500 | 284500 | 283500 | 284500 | 282500 | 2765 |
| 557 | 20241202 | 093000 | 21459623000 | 283500 | 283000 | 283500 | 283000 | 1188 |
| 558 | 20241202 | 092900 | 21123317500 | 283000 | 283000 | 283500 | 283000 | 1187 |
| 559 | 20241202 | 092800 | 20787247500 | 283000 | 283500 | 284000 | 283000 | 1100 |
| 560 | 20241202 | 092700 | 20475494000 | 284000 | 283500 | 284000 | 283500 | 518 |
| 561 | 20241202 | 092600 | 20328624500 | 283500 | 283500 | 284000 | 283000 | 708 |
| 562 | 20241202 | 092500 | 20127920500 | 283500 | 284000 | 284500 | 283000 | 1253 |
| 563 | 20241202 | 092400 | 19772451000 | 284000 | 283500 | 285000 | 283500 | 1905 |
| 564 | 20241202 | 092300 | 19231240000 | 283000 | 283500 | 283500 | 283000 | 1905 |
| 565 | 20241202 | 092200 | 18691631500 | 283500 | 284500 | 284500 | 283500 | 1336 |
| 566 | 20241202 | 092100 | 18312311500 | 284000 | 284500 | 285000 | 284000 | 505 |
| 567 | 20241202 | 092000 | 18168659000 | 284500 | 285000 | 285500 | 284000 | 1106 |
| 568 | 20241202 | 091900 | 17853892500 | 285000 | 285000 | 285500 | 284500 | 502 |
| 569 | 20241202 | 091800 | 17710820000 | 285000 | 285000 | 285500 | 285000 | 906 |
| 570 | 20241202 | 091700 | 17452594000 | 285000 | 284000 | 286000 | 284000 | 3910 |
| 571 | 20241202 | 091600 | 16339794000 | 284000 | 284500 | 285000 | 283500 | 3567 |
| 572 | 20241202 | 091500 | 15326486500 | 284500 | 285000 | 285500 | 284500 | 1129 |
| 573 | 20241202 | 091400 | 15004667000 | 285000 | 287000 | 287000 | 285000 | 2329 |
| 574 | 20241202 | 091300 | 14338113000 | 287000 | 286500 | 287500 | 286500 | 3530 |
| 575 | 20241202 | 091200 | 13324911000 | 286500 | 287000 | 287000 | 286500 | 1886 |
| 576 | 20241202 | 091100 | 12784413000 | 286500 | 287500 | 287500 | 286500 | 1412 |
| 577 | 20241202 | 091000 | 12379024500 | 287500 | 289000 | 289000 | 287000 | 2764 |
| 578 | 20241202 | 090900 | 11583350000 | 288500 | 287500 | 289000 | 287500 | 4144 |
| 579 | 20241202 | 090800 | 10389337500 | 287500 | 287500 | 288000 | 287500 | 1434 |
| 580 | 20241202 | 090700 | 9977053500 | 287500 | 287500 | 288000 | 286500 | 4196 |
| 581 | 20241202 | 090600 | 8771998000 | 287500 | 288000 | 288000 | 287000 | 1203 |
| 582 | 20241202 | 090500 | 8426338000 | 288000 | 287500 | 288500 | 287000 | 3138 |
| 583 | 20241202 | 090400 | 7523334000 | 287500 | 286000 | 287500 | 286000 | 2355 |
| 584 | 20241202 | 090300 | 6847713000 | 286000 | 288000 | 288000 | 285500 | 3375 |
| 585 | 20241202 | 090200 | 5880104500 | 287500 | 288000 | 288000 | 287000 | 1988 |
| 586 | 20241202 | 090100 | 5308392500 | 287500 | 288000 | 288000 | 287000 | 8438 |
| 587 | 20241202 | 090000 | 2883087000 | 288000 | 287000 | 288500 | 287000 | 9616 |