35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 3 | 20241204 | 184400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 4 | 20241204 | 184300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 5 | 20241204 | 184200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 6 | 20241204 | 184100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 7 | 20241204 | 184000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 8 | 20241204 | 183900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 9 | 20241204 | 183800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 10 | 20241204 | 183700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 11 | 20241204 | 183600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 12 | 20241204 | 183500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 13 | 20241204 | 183400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 14 | 20241204 | 183300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 15 | 20241204 | 183200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 16 | 20241204 | 183100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 17 | 20241204 | 183000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 18 | 20241204 | 182900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 19 | 20241204 | 182800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 20 | 20241204 | 182700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 21 | 20241204 | 182600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 22 | 20241204 | 182500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 23 | 20241204 | 182400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 24 | 20241204 | 182300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 25 | 20241204 | 182200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 26 | 20241204 | 182100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 27 | 20241204 | 182000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 28 | 20241204 | 181900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 29 | 20241204 | 181800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 30 | 20241204 | 181700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 31 | 20241204 | 181600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 32 | 20241204 | 181500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 33 | 20241204 | 181400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 34 | 20241204 | 181300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 35 | 20241204 | 181200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 36 | 20241204 | 181100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 37 | 20241204 | 181000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 38 | 20241204 | 180900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 39 | 20241204 | 180800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 40 | 20241204 | 180700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 41 | 20241204 | 180600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 42 | 20241204 | 180500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 43 | 20241204 | 180400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 44 | 20241204 | 180300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 45 | 20241204 | 180200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 46 | 20241204 | 180100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 47 | 20241204 | 180000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 48 | 20241204 | 175900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 49 | 20241204 | 175800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 50 | 20241204 | 175700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 51 | 20241204 | 175600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 52 | 20241204 | 175500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 53 | 20241204 | 175400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 54 | 20241204 | 175300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 55 | 20241204 | 175200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 56 | 20241204 | 175100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 57 | 20241204 | 175000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 58 | 20241204 | 174900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 59 | 20241204 | 174800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 60 | 20241204 | 174700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 61 | 20241204 | 174600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 62 | 20241204 | 174500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 63 | 20241204 | 174400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 64 | 20241204 | 174300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 65 | 20241204 | 174200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 66 | 20241204 | 174100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 67 | 20241204 | 174000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 68 | 20241204 | 173900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 69 | 20241204 | 173800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 70 | 20241204 | 173700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 71 | 20241204 | 173600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 72 | 20241204 | 173500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 73 | 20241204 | 173400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 74 | 20241204 | 173300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 75 | 20241204 | 173200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 76 | 20241204 | 173100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 77 | 20241204 | 173000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 78 | 20241204 | 172900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 79 | 20241204 | 172800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 80 | 20241204 | 172700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 81 | 20241204 | 172600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 82 | 20241204 | 172500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 83 | 20241204 | 172400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 84 | 20241204 | 172300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 85 | 20241204 | 172200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 86 | 20241204 | 172100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 87 | 20241204 | 172000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 88 | 20241204 | 171900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 89 | 20241204 | 171800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 90 | 20241204 | 171700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 91 | 20241204 | 171600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 92 | 20241204 | 171500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 93 | 20241204 | 171400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 94 | 20241204 | 171300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 95 | 20241204 | 171200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 96 | 20241204 | 171100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 97 | 20241204 | 171000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 98 | 20241204 | 170900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 99 | 20241204 | 170800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 100 | 20241204 | 170700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 101 | 20241204 | 170600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 102 | 20241204 | 170500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 103 | 20241204 | 170400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 104 | 20241204 | 170300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 105 | 20241204 | 170200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 106 | 20241204 | 170100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 107 | 20241204 | 170000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 108 | 20241204 | 165900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 109 | 20241204 | 165800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 110 | 20241204 | 165700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 111 | 20241204 | 165600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 112 | 20241204 | 165500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 113 | 20241204 | 165400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 114 | 20241204 | 165300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 115 | 20241204 | 165200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 116 | 20241204 | 165100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 117 | 20241204 | 165000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 118 | 20241204 | 164900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 119 | 20241204 | 164800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 120 | 20241204 | 164700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 121 | 20241204 | 164600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 122 | 20241204 | 164500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 123 | 20241204 | 164400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 124 | 20241204 | 164300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 125 | 20241204 | 164200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 126 | 20241204 | 164100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 127 | 20241204 | 164000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 128 | 20241204 | 163900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 129 | 20241204 | 163800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 130 | 20241204 | 163700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 131 | 20241204 | 163600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 132 | 20241204 | 163500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 133 | 20241204 | 163400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 134 | 20241204 | 163300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 135 | 20241204 | 163200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 136 | 20241204 | 163100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 137 | 20241204 | 163000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 138 | 20241204 | 162900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 139 | 20241204 | 162800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 140 | 20241204 | 162700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 141 | 20241204 | 162600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 142 | 20241204 | 162500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 143 | 20241204 | 162400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 144 | 20241204 | 162300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 145 | 20241204 | 162200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 146 | 20241204 | 162100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 147 | 20241204 | 162000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 148 | 20241204 | 161900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 149 | 20241204 | 161800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 150 | 20241204 | 161700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 151 | 20241204 | 161600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 152 | 20241204 | 161500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 153 | 20241204 | 161400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 154 | 20241204 | 161300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 155 | 20241204 | 161200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 156 | 20241204 | 161100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 157 | 20241204 | 161000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 158 | 20241204 | 160900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 159 | 20241204 | 160800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 160 | 20241204 | 160700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 161 | 20241204 | 160600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 162 | 20241204 | 160500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 163 | 20241204 | 160400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 164 | 20241204 | 160300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 165 | 20241204 | 160200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 166 | 20241204 | 160100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 167 | 20241204 | 160000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 168 | 20241204 | 155900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 169 | 20241204 | 155800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 170 | 20241204 | 155700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 171 | 20241204 | 155600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 172 | 20241204 | 155500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 173 | 20241204 | 155400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 174 | 20241204 | 155300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 175 | 20241204 | 155200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 176 | 20241204 | 155100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 177 | 20241204 | 155000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 178 | 20241204 | 154900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 179 | 20241204 | 154800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 180 | 20241204 | 154700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 181 | 20241204 | 154600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 182 | 20241204 | 154500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 183 | 20241204 | 154400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 184 | 20241204 | 154300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 185 | 20241204 | 154200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 186 | 20241204 | 154100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 187 | 20241204 | 154000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 188 | 20241204 | 153900 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 189 | 20241204 | 153800 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 190 | 20241204 | 153700 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 191 | 20241204 | 153600 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 192 | 20241204 | 153500 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 193 | 20241204 | 153400 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 194 | 20241204 | 153300 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 195 | 20241204 | 153200 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 196 | 20241204 | 153100 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 197 | 20241204 | 153000 | 146488288000 | 273000 | 273000 | 273000 | 273000 | 22959 |
| 198 | 20241204 | 152900 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 199 | 20241204 | 152800 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 200 | 20241204 | 152700 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 201 | 20241204 | 152600 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 202 | 20241204 | 152500 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 203 | 20241204 | 152400 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 204 | 20241204 | 152300 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 205 | 20241204 | 152200 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 206 | 20241204 | 152100 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 207 | 20241204 | 152000 | 140220481000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 208 | 20241204 | 151900 | 140220481000 | 273000 | 273000 | 273000 | 272500 | 3258 |
| 209 | 20241204 | 151800 | 139332337500 | 273000 | 273000 | 273000 | 272500 | 1061 |
| 210 | 20241204 | 151700 | 139042983000 | 273000 | 272500 | 273000 | 272500 | 1709 |
| 211 | 20241204 | 151600 | 138577184500 | 273000 | 272500 | 273000 | 272500 | 1913 |
| 212 | 20241204 | 151500 | 138055267000 | 273000 | 273000 | 273000 | 272500 | 683 |
| 213 | 20241204 | 151400 | 137869049500 | 272500 | 272500 | 273000 | 272500 | 710 |
| 214 | 20241204 | 151300 | 137675454500 | 272500 | 273000 | 273000 | 272500 | 1158 |
| 215 | 20241204 | 151200 | 137359566500 | 273000 | 273000 | 273000 | 272500 | 1144 |
| 216 | 20241204 | 151100 | 137047508000 | 273000 | 272500 | 273000 | 272500 | 1047 |
| 217 | 20241204 | 151000 | 136761842500 | 272500 | 273500 | 273500 | 272500 | 3304 |
| 218 | 20241204 | 150900 | 135860002000 | 273000 | 273500 | 273500 | 273000 | 1926 |
| 219 | 20241204 | 150800 | 135333536000 | 273500 | 273500 | 273500 | 273000 | 1066 |
| 220 | 20241204 | 150700 | 135042209500 | 273500 | 273500 | 273500 | 273000 | 1093 |
| 221 | 20241204 | 150600 | 134743414500 | 273000 | 273000 | 273000 | 272500 | 751 |
| 222 | 20241204 | 150500 | 134538436500 | 272500 | 273000 | 273000 | 272500 | 692 |
| 223 | 20241204 | 150400 | 134349637000 | 273000 | 273000 | 273000 | 272500 | 429 |
| 224 | 20241204 | 150300 | 134232584500 | 273000 | 273000 | 273000 | 272500 | 340 |
| 225 | 20241204 | 150200 | 134139809500 | 273000 | 273000 | 273000 | 272500 | 611 |
| 226 | 20241204 | 150100 | 133973063000 | 273000 | 273000 | 273500 | 272500 | 1803 |
| 227 | 20241204 | 150000 | 133480832500 | 273000 | 273000 | 273500 | 272500 | 2390 |
| 228 | 20241204 | 145900 | 132828410000 | 273000 | 273500 | 273500 | 273000 | 566 |
| 229 | 20241204 | 145800 | 132673740000 | 273500 | 273500 | 273500 | 273000 | 496 |
| 230 | 20241204 | 145700 | 132538239500 | 273500 | 273500 | 274000 | 273000 | 2022 |
| 231 | 20241204 | 145600 | 131985989000 | 273500 | 273500 | 273500 | 273000 | 464 |
| 232 | 20241204 | 145500 | 131859113000 | 273500 | 273500 | 274000 | 273000 | 1273 |
| 233 | 20241204 | 145400 | 131511261000 | 273500 | 273500 | 274000 | 273000 | 1137 |
| 234 | 20241204 | 145300 | 131200353000 | 273500 | 273500 | 273500 | 273000 | 432 |
| 235 | 20241204 | 145200 | 131082224000 | 273500 | 273500 | 273500 | 273000 | 878 |
| 236 | 20241204 | 145100 | 130842199000 | 273000 | 273500 | 273500 | 273000 | 337 |
| 237 | 20241204 | 145000 | 130750082500 | 273500 | 273500 | 273500 | 273000 | 601 |
| 238 | 20241204 | 144900 | 130585823000 | 273500 | 273500 | 273500 | 273000 | 699 |
| 239 | 20241204 | 144800 | 130394700000 | 273000 | 273500 | 273500 | 273000 | 466 |
| 240 | 20241204 | 144700 | 130267315500 | 273500 | 273500 | 273500 | 273000 | 467 |
| 241 | 20241204 | 144600 | 130139686000 | 273000 | 273500 | 273500 | 273000 | 469 |
| 242 | 20241204 | 144500 | 130011464500 | 273000 | 274000 | 274000 | 273000 | 2454 |
| 243 | 20241204 | 144400 | 129340227000 | 274000 | 274000 | 274000 | 273500 | 388 |
| 244 | 20241204 | 144300 | 129233966000 | 274000 | 273500 | 274000 | 273500 | 871 |
| 245 | 20241204 | 144200 | 128995488000 | 274000 | 274000 | 274000 | 273500 | 190 |
| 246 | 20241204 | 144100 | 128943456000 | 274000 | 273500 | 274000 | 273500 | 259 |
| 247 | 20241204 | 144000 | 128872517500 | 273500 | 274000 | 274000 | 273500 | 501 |
| 248 | 20241204 | 143900 | 128735409500 | 274000 | 273500 | 274000 | 273000 | 1020 |
| 249 | 20241204 | 143800 | 128456417500 | 273500 | 273500 | 273500 | 273000 | 493 |
| 250 | 20241204 | 143700 | 128321598000 | 273500 | 273500 | 273500 | 273000 | 965 |
| 251 | 20241204 | 143600 | 128057717000 | 273500 | 273000 | 273500 | 273000 | 420 |
| 252 | 20241204 | 143500 | 127942964000 | 273500 | 273000 | 273500 | 273000 | 305 |
| 253 | 20241204 | 143400 | 127859626500 | 273500 | 273500 | 273500 | 273000 | 296 |
| 254 | 20241204 | 143300 | 127778733500 | 273000 | 273000 | 273500 | 273000 | 477 |
| 255 | 20241204 | 143200 | 127648428000 | 273500 | 274000 | 274000 | 273000 | 3215 |
| 256 | 20241204 | 143100 | 126769252500 | 274000 | 274000 | 274000 | 273500 | 193 |
| 257 | 20241204 | 143000 | 126716384500 | 274000 | 273500 | 274000 | 273500 | 1292 |
| 258 | 20241204 | 142900 | 126362434500 | 274000 | 274000 | 274000 | 273500 | 293 |
| 259 | 20241204 | 142800 | 126282173000 | 274000 | 273500 | 274000 | 273500 | 834 |
| 260 | 20241204 | 142700 | 126053759500 | 273500 | 273000 | 274000 | 273000 | 2010 |
| 261 | 20241204 | 142600 | 125504006500 | 273000 | 273000 | 273500 | 272500 | 2969 |
| 262 | 20241204 | 142500 | 124693277500 | 273000 | 272000 | 273000 | 272000 | 2714 |
| 263 | 20241204 | 142400 | 123953512000 | 272500 | 272000 | 272500 | 272000 | 262 |
| 264 | 20241204 | 142300 | 123882197000 | 272000 | 272500 | 272500 | 272000 | 962 |
| 265 | 20241204 | 142200 | 123620375000 | 272500 | 272500 | 272500 | 272000 | 278 |
| 266 | 20241204 | 142100 | 123544731500 | 272500 | 272000 | 272500 | 272000 | 385 |
| 267 | 20241204 | 142000 | 123439957500 | 272000 | 271000 | 272500 | 271000 | 4907 |
| 268 | 20241204 | 141900 | 122107095000 | 271000 | 271000 | 271500 | 271000 | 839 |
| 269 | 20241204 | 141800 | 121879674500 | 271500 | 270500 | 271500 | 270500 | 2107 |
| 270 | 20241204 | 141700 | 121308658000 | 270500 | 271000 | 271000 | 270500 | 388 |
| 271 | 20241204 | 141600 | 121203578500 | 271000 | 271000 | 271500 | 270500 | 1978 |
| 272 | 20241204 | 141500 | 120667540000 | 271500 | 271500 | 271500 | 271000 | 463 |
| 273 | 20241204 | 141400 | 120542023000 | 271000 | 271000 | 271500 | 271000 | 918 |
| 274 | 20241204 | 141300 | 120293194500 | 271000 | 271500 | 271500 | 271000 | 518 |
| 275 | 20241204 | 141200 | 120152787000 | 271000 | 271000 | 271500 | 271000 | 197 |
| 276 | 20241204 | 141100 | 120099350000 | 271500 | 271000 | 271500 | 271000 | 415 |
| 277 | 20241204 | 141000 | 119986840000 | 271000 | 271500 | 271500 | 271000 | 398 |
| 278 | 20241204 | 140900 | 119878955000 | 271500 | 271000 | 271500 | 271000 | 188 |
| 279 | 20241204 | 140800 | 119827965500 | 271000 | 271000 | 271500 | 271000 | 223 |
| 280 | 20241204 | 140700 | 119767506500 | 271000 | 271000 | 271500 | 271000 | 384 |
| 281 | 20241204 | 140600 | 119663393000 | 271000 | 271000 | 271500 | 271000 | 406 |
| 282 | 20241204 | 140500 | 119553348000 | 271000 | 271000 | 271500 | 271000 | 502 |
| 283 | 20241204 | 140400 | 119417237000 | 271500 | 271500 | 271500 | 271000 | 295 |
| 284 | 20241204 | 140300 | 119337278000 | 271500 | 271000 | 271500 | 271000 | 257 |
| 285 | 20241204 | 140200 | 119267588500 | 271500 | 271000 | 271500 | 271000 | 205 |
| 286 | 20241204 | 140100 | 119211972500 | 271000 | 271500 | 271500 | 271000 | 361 |
| 287 | 20241204 | 140000 | 119114131500 | 271500 | 271500 | 271500 | 271000 | 441 |
| 288 | 20241204 | 135900 | 118994421000 | 271000 | 271500 | 271500 | 271000 | 191 |
| 289 | 20241204 | 135800 | 118942644000 | 271000 | 271000 | 271500 | 271000 | 260 |
| 290 | 20241204 | 135700 | 118872113500 | 271000 | 271500 | 271500 | 271000 | 200 |
| 291 | 20241204 | 135600 | 118817879500 | 271500 | 271500 | 271500 | 271000 | 161 |
| 292 | 20241204 | 135500 | 118774207000 | 271000 | 271000 | 271500 | 271000 | 306 |
| 293 | 20241204 | 135400 | 118691224000 | 271500 | 271000 | 271500 | 271000 | 269 |
| 294 | 20241204 | 135300 | 118618316000 | 271000 | 271500 | 271500 | 271000 | 1246 |
| 295 | 20241204 | 135200 | 118280594500 | 271500 | 271000 | 271500 | 271000 | 307 |
| 296 | 20241204 | 135100 | 118197299000 | 271000 | 271000 | 271500 | 271000 | 322 |
| 297 | 20241204 | 135000 | 118109990500 | 271500 | 271000 | 271500 | 271000 | 899 |
| 298 | 20241204 | 134900 | 117866334000 | 271000 | 271500 | 271500 | 271000 | 1146 |
| 299 | 20241204 | 134800 | 117555629000 | 271500 | 271000 | 271500 | 271000 | 497 |
| 300 | 20241204 | 134700 | 117420723000 | 271000 | 271000 | 271500 | 271000 | 157 |
| 301 | 20241204 | 134600 | 117378152500 | 271500 | 271500 | 271500 | 271000 | 129 |
| 302 | 20241204 | 134500 | 117343188000 | 271500 | 271000 | 271500 | 271000 | 204 |
| 303 | 20241204 | 134400 | 117287882000 | 271000 | 271000 | 271500 | 271000 | 331 |
| 304 | 20241204 | 134300 | 117198159000 | 271500 | 271500 | 271500 | 271000 | 161 |
| 305 | 20241204 | 134200 | 117154475000 | 271500 | 271500 | 272000 | 271000 | 619 |
| 306 | 20241204 | 134100 | 116986442000 | 271500 | 272000 | 272000 | 271000 | 583 |
| 307 | 20241204 | 134000 | 116828210500 | 271500 | 271500 | 272000 | 271500 | 531 |
| 308 | 20241204 | 133900 | 116684016500 | 272000 | 272000 | 272000 | 271500 | 678 |
| 309 | 20241204 | 133800 | 116499919000 | 271500 | 271500 | 272000 | 271500 | 366 |
| 310 | 20241204 | 133700 | 116400538500 | 271500 | 271500 | 272000 | 271500 | 495 |
| 311 | 20241204 | 133600 | 116266139500 | 272000 | 271500 | 272000 | 271500 | 304 |
| 312 | 20241204 | 133500 | 116183589500 | 271500 | 271000 | 271500 | 271000 | 370 |
| 313 | 20241204 | 133400 | 116083169500 | 271000 | 271500 | 271500 | 271000 | 453 |
| 314 | 20241204 | 133300 | 115960302500 | 271500 | 271500 | 271500 | 271000 | 145 |
| 315 | 20241204 | 133200 | 115920971000 | 271000 | 271000 | 271500 | 271000 | 308 |
| 316 | 20241204 | 133100 | 115837412500 | 271500 | 271000 | 271500 | 271000 | 222 |
| 317 | 20241204 | 133000 | 115777200500 | 271000 | 271500 | 271500 | 271000 | 420 |
| 318 | 20241204 | 132900 | 115663263500 | 271000 | 271000 | 271500 | 271000 | 185 |
| 319 | 20241204 | 132800 | 115613094000 | 271500 | 271000 | 271500 | 271000 | 276 |
| 320 | 20241204 | 132700 | 115538209500 | 271000 | 271500 | 272000 | 271000 | 734 |
| 321 | 20241204 | 132600 | 115339091500 | 271500 | 271000 | 271500 | 271000 | 404 |
| 322 | 20241204 | 132500 | 115229468500 | 271000 | 271500 | 272000 | 271000 | 1028 |
| 323 | 20241204 | 132400 | 114950506000 | 271500 | 272000 | 272000 | 271500 | 1974 |
| 324 | 20241204 | 132300 | 114414564000 | 272000 | 272000 | 272000 | 271500 | 260 |
| 325 | 20241204 | 132200 | 114343932000 | 271500 | 272000 | 272000 | 271500 | 563 |
| 326 | 20241204 | 132100 | 114190830500 | 271500 | 272000 | 272500 | 271500 | 582 |
| 327 | 20241204 | 132000 | 114032562500 | 272000 | 272000 | 272000 | 271500 | 615 |
| 328 | 20241204 | 131900 | 113865283000 | 272500 | 272000 | 272500 | 272000 | 119 |
| 329 | 20241204 | 131800 | 113832909000 | 272000 | 272000 | 272000 | 271500 | 347 |
| 330 | 20241204 | 131700 | 113738596500 | 272000 | 272000 | 272500 | 272000 | 490 |
| 331 | 20241204 | 131600 | 113605313500 | 272000 | 272500 | 272500 | 272000 | 297 |
| 332 | 20241204 | 131500 | 113524492000 | 272500 | 272000 | 272500 | 272000 | 218 |
| 333 | 20241204 | 131400 | 113465176000 | 272000 | 272000 | 272500 | 271500 | 1399 |
| 334 | 20241204 | 131300 | 113084608500 | 272000 | 271500 | 272000 | 271500 | 170 |
| 335 | 20241204 | 131200 | 113038431000 | 272000 | 272000 | 272500 | 271500 | 2316 |
| 336 | 20241204 | 131100 | 112408506000 | 272500 | 272000 | 272500 | 272000 | 254 |
| 337 | 20241204 | 131000 | 112339377000 | 272000 | 272000 | 272500 | 272000 | 118 |
| 338 | 20241204 | 130900 | 112307267000 | 272000 | 272500 | 272500 | 272000 | 483 |
| 339 | 20241204 | 130800 | 112175887500 | 272500 | 272000 | 272500 | 272000 | 435 |
| 340 | 20241204 | 130700 | 112057555500 | 272000 | 272500 | 272500 | 272000 | 109 |
| 341 | 20241204 | 130600 | 112027895000 | 272500 | 272000 | 272500 | 271500 | 1270 |
| 342 | 20241204 | 130500 | 111682450000 | 272000 | 272000 | 272500 | 271500 | 2075 |
| 343 | 20241204 | 130400 | 111118090500 | 272000 | 271500 | 272000 | 271500 | 183 |
| 344 | 20241204 | 130300 | 111068363000 | 272000 | 271500 | 272000 | 271000 | 467 |
| 345 | 20241204 | 130200 | 110941571000 | 271500 | 271500 | 272000 | 271000 | 1627 |
| 346 | 20241204 | 130100 | 110499887500 | 271500 | 272000 | 272500 | 271500 | 963 |
| 347 | 20241204 | 130000 | 110237985500 | 272000 | 271500 | 272000 | 271500 | 169 |
| 348 | 20241204 | 125900 | 110192055500 | 271500 | 271500 | 272000 | 271500 | 187 |
| 349 | 20241204 | 125800 | 110141265500 | 272000 | 271500 | 272000 | 271500 | 387 |
| 350 | 20241204 | 125700 | 110036143500 | 271500 | 272000 | 272000 | 271500 | 735 |
| 351 | 20241204 | 125600 | 109836278000 | 272000 | 271500 | 272000 | 271500 | 334 |
| 352 | 20241204 | 125500 | 109745485500 | 272000 | 271500 | 272000 | 271500 | 386 |
| 353 | 20241204 | 125400 | 109640574500 | 272000 | 272000 | 272000 | 271500 | 342 |
| 354 | 20241204 | 125300 | 109547625000 | 271500 | 272000 | 272500 | 271500 | 1010 |
| 355 | 20241204 | 125200 | 109272848500 | 272000 | 272000 | 272500 | 271500 | 852 |
| 356 | 20241204 | 125100 | 109041135500 | 272000 | 271500 | 272000 | 271500 | 817 |
| 357 | 20241204 | 125000 | 108819021500 | 272000 | 271500 | 272000 | 271500 | 327 |
| 358 | 20241204 | 124900 | 108730098500 | 272000 | 272000 | 272000 | 271500 | 193 |
| 359 | 20241204 | 124800 | 108677661500 | 272000 | 272000 | 272000 | 271500 | 328 |
| 360 | 20241204 | 124700 | 108588503000 | 272000 | 272000 | 272000 | 271500 | 834 |
| 361 | 20241204 | 124600 | 108361752500 | 272000 | 272000 | 272000 | 271500 | 692 |
| 362 | 20241204 | 124500 | 108173563000 | 272000 | 271500 | 272000 | 271500 | 612 |
| 363 | 20241204 | 124400 | 108007141000 | 272000 | 272500 | 272500 | 271500 | 3790 |
| 364 | 20241204 | 124300 | 106975576000 | 272500 | 272000 | 272500 | 272000 | 2364 |
| 365 | 20241204 | 124200 | 106331481000 | 272500 | 272500 | 272500 | 272000 | 149 |
| 366 | 20241204 | 124100 | 106290929000 | 272000 | 272000 | 272500 | 272000 | 272 |
| 367 | 20241204 | 124000 | 106216896000 | 272000 | 272000 | 272500 | 272000 | 384 |
| 368 | 20241204 | 123900 | 106112436000 | 272500 | 271500 | 272500 | 271500 | 1060 |
| 369 | 20241204 | 123800 | 105824080000 | 272000 | 271500 | 272000 | 271500 | 262 |
| 370 | 20241204 | 123700 | 105752861500 | 272000 | 271500 | 272000 | 271500 | 242 |
| 371 | 20241204 | 123600 | 105687102000 | 272000 | 272000 | 272000 | 271500 | 691 |
| 372 | 20241204 | 123500 | 105499217500 | 272000 | 272000 | 272000 | 271500 | 2117 |
| 373 | 20241204 | 123400 | 104923569000 | 271500 | 272000 | 272000 | 271500 | 107 |
| 374 | 20241204 | 123300 | 104894497500 | 272000 | 271500 | 272000 | 271500 | 277 |
| 375 | 20241204 | 123200 | 104819267500 | 272000 | 271500 | 272000 | 271500 | 112 |
| 376 | 20241204 | 123100 | 104788839000 | 271500 | 272000 | 272000 | 271500 | 225 |
| 377 | 20241204 | 123000 | 104727734000 | 271500 | 271500 | 272000 | 271500 | 580 |
| 378 | 20241204 | 122900 | 104570052500 | 271500 | 271000 | 272000 | 271000 | 963 |
| 379 | 20241204 | 122800 | 104308652000 | 271000 | 271500 | 271500 | 271000 | 248 |
| 380 | 20241204 | 122700 | 104241376000 | 271500 | 271500 | 271500 | 271000 | 1393 |
| 381 | 20241204 | 122600 | 103863251500 | 271500 | 271500 | 271500 | 271000 | 2505 |
| 382 | 20241204 | 122500 | 103183270500 | 271500 | 271500 | 271500 | 271000 | 265 |
| 383 | 20241204 | 122400 | 103111408500 | 271000 | 271500 | 271500 | 271000 | 838 |
| 384 | 20241204 | 122300 | 102884259500 | 271500 | 271500 | 271500 | 271000 | 329 |
| 385 | 20241204 | 122200 | 102795012000 | 271000 | 271500 | 271500 | 271000 | 337 |
| 386 | 20241204 | 122100 | 102703663500 | 271500 | 271500 | 271500 | 271000 | 186 |
| 387 | 20241204 | 122000 | 102653226000 | 271500 | 271000 | 271500 | 271000 | 182 |
| 388 | 20241204 | 121900 | 102603893000 | 271000 | 271000 | 271500 | 271000 | 201 |
| 389 | 20241204 | 121800 | 102549413500 | 271500 | 271500 | 271500 | 271000 | 324 |
| 390 | 20241204 | 121700 | 102461568000 | 271000 | 271500 | 271500 | 271000 | 295 |
| 391 | 20241204 | 121600 | 102381585500 | 271500 | 270500 | 271500 | 270500 | 1032 |
| 392 | 20241204 | 121500 | 102101863500 | 270500 | 270500 | 271000 | 270500 | 358 |
| 393 | 20241204 | 121400 | 102004950500 | 270500 | 270500 | 271000 | 270500 | 383 |
| 394 | 20241204 | 121300 | 101901237500 | 270500 | 271000 | 271000 | 270500 | 122 |
| 395 | 20241204 | 121200 | 101868189000 | 271000 | 271000 | 271000 | 270500 | 534 |
| 396 | 20241204 | 121100 | 101723719500 | 271000 | 270500 | 271000 | 270500 | 282 |
| 397 | 20241204 | 121000 | 101647411500 | 271000 | 271000 | 271000 | 270500 | 100 |
| 398 | 20241204 | 120900 | 101620339500 | 270500 | 270500 | 271000 | 270500 | 778 |
| 399 | 20241204 | 120800 | 101409709000 | 270500 | 270500 | 271000 | 270500 | 282 |
| 400 | 20241204 | 120700 | 101333392500 | 270500 | 271000 | 271000 | 270500 | 150 |
| 401 | 20241204 | 120600 | 101292789000 | 270500 | 270500 | 271000 | 270500 | 264 |
| 402 | 20241204 | 120500 | 101221345500 | 270500 | 271000 | 271000 | 270500 | 107 |
| 403 | 20241204 | 120400 | 101192389000 | 270500 | 271500 | 271500 | 270500 | 1913 |
| 404 | 20241204 | 120300 | 100674026000 | 271000 | 271000 | 271500 | 271000 | 194 |
| 405 | 20241204 | 120200 | 100621439500 | 271000 | 271500 | 271500 | 271000 | 160 |
| 406 | 20241204 | 120100 | 100578043500 | 271500 | 271500 | 271500 | 271000 | 194 |
| 407 | 20241204 | 120000 | 100525388500 | 271500 | 271000 | 272000 | 271000 | 2060 |
| 408 | 20241204 | 115900 | 99966011000 | 271000 | 271000 | 271500 | 271000 | 196 |
| 409 | 20241204 | 115800 | 99912866500 | 271000 | 271000 | 271500 | 271000 | 201 |
| 410 | 20241204 | 115700 | 99858378000 | 271500 | 271000 | 271500 | 271000 | 354 |
| 411 | 20241204 | 115600 | 99762429000 | 271500 | 271500 | 271500 | 271000 | 372 |
| 412 | 20241204 | 115500 | 99661574500 | 271500 | 271500 | 271500 | 271000 | 290 |
| 413 | 20241204 | 115400 | 99582963000 | 271500 | 271000 | 271500 | 271000 | 790 |
| 414 | 20241204 | 115300 | 99368863000 | 271000 | 271500 | 271500 | 271000 | 472 |
| 415 | 20241204 | 115200 | 99240822500 | 271000 | 271000 | 271500 | 270500 | 573 |
| 416 | 20241204 | 115100 | 99085578000 | 271000 | 271500 | 271500 | 270500 | 366 |
| 417 | 20241204 | 115000 | 98986424000 | 271000 | 271000 | 271500 | 270500 | 1328 |
| 418 | 20241204 | 114900 | 98626514000 | 271000 | 271000 | 271500 | 271000 | 1280 |
| 419 | 20241204 | 114800 | 98279628500 | 271500 | 271000 | 271500 | 270500 | 4204 |
| 420 | 20241204 | 114700 | 97140042000 | 271000 | 270500 | 271000 | 270500 | 228 |
| 421 | 20241204 | 114600 | 97078356500 | 270500 | 270500 | 271000 | 270500 | 519 |
| 422 | 20241204 | 114500 | 96937941000 | 270500 | 270500 | 271000 | 270500 | 250 |
| 423 | 20241204 | 114400 | 96870308000 | 270500 | 270500 | 271000 | 270500 | 351 |
| 424 | 20241204 | 114300 | 96775349500 | 270500 | 270500 | 271000 | 270500 | 485 |
| 425 | 20241204 | 114200 | 96644141500 | 270500 | 270500 | 271000 | 270500 | 370 |
| 426 | 20241204 | 114100 | 96544029000 | 270500 | 271000 | 271000 | 270500 | 210 |
| 427 | 20241204 | 114000 | 96487164000 | 271000 | 270500 | 271000 | 270500 | 720 |
| 428 | 20241204 | 113900 | 96292240500 | 271000 | 271000 | 271000 | 270500 | 441 |
| 429 | 20241204 | 113800 | 96172940000 | 271000 | 270500 | 271000 | 270500 | 320 |
| 430 | 20241204 | 113700 | 96086353000 | 271000 | 270500 | 271000 | 270500 | 1125 |
| 431 | 20241204 | 113600 | 95781928000 | 270500 | 271000 | 271000 | 270500 | 448 |
| 432 | 20241204 | 113500 | 95660726000 | 270500 | 270500 | 271000 | 270500 | 585 |
| 433 | 20241204 | 113400 | 95502474000 | 270500 | 270500 | 271000 | 270500 | 239 |
| 434 | 20241204 | 113300 | 95437810000 | 270500 | 270500 | 271000 | 270500 | 306 |
| 435 | 20241204 | 113200 | 95355030000 | 270500 | 270500 | 271000 | 270500 | 1110 |
| 436 | 20241204 | 113100 | 95054762500 | 270500 | 271000 | 271000 | 270500 | 419 |
| 437 | 20241204 | 113000 | 94941352000 | 270500 | 271000 | 271000 | 270500 | 533 |
| 438 | 20241204 | 112900 | 94797130000 | 270500 | 271000 | 271000 | 270500 | 433 |
| 439 | 20241204 | 112800 | 94679976500 | 271000 | 271000 | 271000 | 270500 | 205 |
| 440 | 20241204 | 112700 | 94624483000 | 271000 | 270500 | 271000 | 270500 | 992 |
| 441 | 20241204 | 112600 | 94356011500 | 271000 | 270500 | 271000 | 270500 | 969 |
| 442 | 20241204 | 112500 | 94093483500 | 271000 | 271000 | 271500 | 271000 | 513 |
| 443 | 20241204 | 112400 | 93954453500 | 271000 | 271000 | 271500 | 271000 | 604 |
| 444 | 20241204 | 112300 | 93790759500 | 271000 | 271500 | 271500 | 271000 | 438 |
| 445 | 20241204 | 112200 | 93671923500 | 271000 | 270500 | 271500 | 270500 | 1088 |
| 446 | 20241204 | 112100 | 93377136500 | 270500 | 271000 | 271000 | 270500 | 157 |
| 447 | 20241204 | 112000 | 93334655000 | 270500 | 271000 | 271500 | 270500 | 1221 |
| 448 | 20241204 | 111900 | 93003897500 | 271000 | 270500 | 271500 | 270000 | 4884 |
| 449 | 20241204 | 111800 | 91681731500 | 270000 | 270000 | 270500 | 270000 | 476 |
| 450 | 20241204 | 111700 | 91553146000 | 270500 | 270500 | 270500 | 270000 | 260 |
| 451 | 20241204 | 111600 | 91482920000 | 270000 | 270000 | 270500 | 270000 | 584 |
| 452 | 20241204 | 111500 | 91325163000 | 270000 | 270500 | 270500 | 270000 | 316 |
| 453 | 20241204 | 111400 | 91239809500 | 270500 | 270500 | 270500 | 270000 | 154 |
| 454 | 20241204 | 111300 | 91198199500 | 270000 | 270000 | 270500 | 270000 | 975 |
| 455 | 20241204 | 111200 | 90934941000 | 270000 | 270000 | 270500 | 269500 | 688 |
| 456 | 20241204 | 111100 | 90749182000 | 269500 | 269500 | 270500 | 269500 | 2332 |
| 457 | 20241204 | 111000 | 90119334500 | 270000 | 270000 | 270500 | 269500 | 826 |
| 458 | 20241204 | 110900 | 89896262500 | 270000 | 270000 | 270500 | 269500 | 577 |
| 459 | 20241204 | 110800 | 89740469500 | 270000 | 270500 | 270500 | 270000 | 903 |
| 460 | 20241204 | 110700 | 89496616500 | 270000 | 270000 | 270500 | 270000 | 1013 |
| 461 | 20241204 | 110600 | 89223035500 | 270000 | 270000 | 270500 | 269500 | 2328 |
| 462 | 20241204 | 110500 | 88594458500 | 270000 | 270500 | 270500 | 269500 | 1006 |
| 463 | 20241204 | 110400 | 88322902000 | 270500 | 270000 | 270500 | 270000 | 739 |
| 464 | 20241204 | 110300 | 88123241000 | 270500 | 270000 | 270500 | 270000 | 954 |
| 465 | 20241204 | 110200 | 87865660000 | 270500 | 270500 | 270500 | 270000 | 842 |
| 466 | 20241204 | 110100 | 87638280500 | 270000 | 270000 | 270500 | 270000 | 453 |
| 467 | 20241204 | 110000 | 87515893500 | 270000 | 270500 | 270500 | 270000 | 154 |
| 468 | 20241204 | 105900 | 87474293500 | 270500 | 270500 | 270500 | 270000 | 451 |
| 469 | 20241204 | 105800 | 87352495500 | 270000 | 270000 | 270500 | 270000 | 576 |
| 470 | 20241204 | 105700 | 87196928000 | 270000 | 270500 | 270500 | 270000 | 627 |
| 471 | 20241204 | 105600 | 87027634500 | 270000 | 270500 | 270500 | 270000 | 195 |
| 472 | 20241204 | 105500 | 86974965000 | 270000 | 270000 | 270500 | 270000 | 559 |
| 473 | 20241204 | 105400 | 86824030500 | 270000 | 270500 | 270500 | 270000 | 107 |
| 474 | 20241204 | 105300 | 86795127500 | 270000 | 270000 | 270500 | 270000 | 331 |
| 475 | 20241204 | 105200 | 86705741000 | 270000 | 270000 | 270500 | 269500 | 1252 |
| 476 | 20241204 | 105100 | 86367748500 | 270000 | 270000 | 270500 | 270000 | 865 |
| 477 | 20241204 | 105000 | 86134168500 | 270000 | 270000 | 270500 | 270000 | 659 |
| 478 | 20241204 | 104900 | 85956227500 | 270000 | 270000 | 270500 | 269500 | 1800 |
| 479 | 20241204 | 104800 | 85470241500 | 270500 | 270000 | 270500 | 269500 | 4669 |
| 480 | 20241204 | 104700 | 84209657000 | 270000 | 270000 | 270500 | 270000 | 294 |
| 481 | 20241204 | 104600 | 84130234500 | 270000 | 270500 | 270500 | 270000 | 1893 |
| 482 | 20241204 | 104500 | 83618503000 | 270500 | 270500 | 271000 | 270500 | 378 |
| 483 | 20241204 | 104400 | 83516238000 | 270500 | 271000 | 271000 | 270500 | 1162 |
| 484 | 20241204 | 104300 | 83201525500 | 270500 | 270500 | 271000 | 270000 | 1647 |
| 485 | 20241204 | 104200 | 82756116000 | 270000 | 270000 | 270500 | 270000 | 235 |
| 486 | 20241204 | 104100 | 82692642500 | 270000 | 270000 | 270500 | 270000 | 345 |
| 487 | 20241204 | 104000 | 82599481000 | 270500 | 270500 | 270500 | 270000 | 324 |
| 488 | 20241204 | 103900 | 82511988500 | 270000 | 270500 | 270500 | 270000 | 1451 |
| 489 | 20241204 | 103800 | 82120116000 | 270000 | 270000 | 270500 | 270000 | 372 |
| 490 | 20241204 | 103700 | 82019612500 | 270000 | 270500 | 271000 | 270000 | 793 |
| 491 | 20241204 | 103600 | 81805171500 | 271000 | 270000 | 271000 | 270000 | 536 |
| 492 | 20241204 | 103500 | 81660212000 | 270500 | 270000 | 270500 | 270000 | 685 |
| 493 | 20241204 | 103400 | 81475035000 | 270500 | 270500 | 270500 | 270000 | 326 |
| 494 | 20241204 | 103300 | 81386890000 | 270000 | 270500 | 271000 | 270000 | 564 |
| 495 | 20241204 | 103200 | 81234429500 | 271000 | 270500 | 271000 | 270500 | 443 |
| 496 | 20241204 | 103100 | 81114584500 | 270500 | 270000 | 271000 | 270000 | 1462 |
| 497 | 20241204 | 103000 | 80719132500 | 271000 | 270000 | 271000 | 270000 | 1285 |
| 498 | 20241204 | 102900 | 80371644500 | 270500 | 271000 | 271500 | 270000 | 2381 |
| 499 | 20241204 | 102800 | 79726887500 | 271000 | 271000 | 271500 | 271000 | 332 |
| 500 | 20241204 | 102700 | 79636902500 | 271000 | 271500 | 271500 | 271000 | 326 |
| 501 | 20241204 | 102600 | 79548513000 | 271500 | 271000 | 271500 | 271000 | 600 |
| 502 | 20241204 | 102500 | 79385871500 | 271000 | 271500 | 272000 | 271000 | 1730 |
| 503 | 20241204 | 102400 | 78916307000 | 272000 | 271500 | 272000 | 271500 | 535 |
| 504 | 20241204 | 102300 | 78770868000 | 272000 | 272000 | 272000 | 271500 | 852 |
| 505 | 20241204 | 102200 | 78539397000 | 272000 | 271000 | 272000 | 270500 | 4167 |
| 506 | 20241204 | 102100 | 77409312000 | 270500 | 271000 | 271000 | 270500 | 145 |
| 507 | 20241204 | 102000 | 77370072500 | 271000 | 271000 | 271000 | 270500 | 683 |
| 508 | 20241204 | 101900 | 77185191500 | 271000 | 270500 | 271000 | 270500 | 484 |
| 509 | 20241204 | 101800 | 77054144000 | 271000 | 269500 | 271000 | 269500 | 3823 |
| 510 | 20241204 | 101700 | 76021235500 | 269500 | 269500 | 270000 | 269500 | 269 |
| 511 | 20241204 | 101600 | 75948736500 | 269500 | 270000 | 270000 | 269500 | 403 |
| 512 | 20241204 | 101500 | 75840107000 | 269500 | 269500 | 270000 | 269500 | 554 |
| 513 | 20241204 | 101400 | 75690720000 | 270000 | 270000 | 270000 | 269500 | 334 |
| 514 | 20241204 | 101300 | 75600682500 | 270000 | 269500 | 270000 | 269500 | 370 |
| 515 | 20241204 | 101200 | 75500934500 | 269500 | 269500 | 270000 | 269500 | 284 |
| 516 | 20241204 | 101100 | 75424364000 | 269500 | 269500 | 270000 | 269500 | 537 |
| 517 | 20241204 | 101000 | 75279637000 | 270000 | 270500 | 270500 | 269500 | 3092 |
| 518 | 20241204 | 100900 | 74445580500 | 270500 | 270500 | 270500 | 270000 | 474 |
| 519 | 20241204 | 100800 | 74317556500 | 270000 | 270500 | 270500 | 270000 | 384 |
| 520 | 20241204 | 100700 | 74213786000 | 270500 | 270500 | 270500 | 270000 | 481 |
| 521 | 20241204 | 100600 | 74083777000 | 270500 | 270000 | 271000 | 270000 | 1706 |
| 522 | 20241204 | 100500 | 73622500000 | 270500 | 269500 | 270500 | 269500 | 3470 |
| 523 | 20241204 | 100400 | 72685337500 | 269500 | 270000 | 270000 | 269000 | 2856 |
| 524 | 20241204 | 100300 | 71915682000 | 270000 | 269500 | 270000 | 269500 | 545 |
| 525 | 20241204 | 100200 | 71768731000 | 269500 | 269500 | 270000 | 269500 | 351 |
| 526 | 20241204 | 100100 | 71674121000 | 269500 | 269000 | 270000 | 269000 | 1305 |
| 527 | 20241204 | 100000 | 71322378000 | 269500 | 269500 | 269500 | 269000 | 982 |
| 528 | 20241204 | 095900 | 71058096000 | 269500 | 269500 | 269500 | 269000 | 482 |
| 529 | 20241204 | 095800 | 70928334000 | 269500 | 269500 | 270000 | 269500 | 1683 |
| 530 | 20241204 | 095700 | 70474706500 | 269500 | 269500 | 270000 | 269500 | 1039 |
| 531 | 20241204 | 095600 | 70194416500 | 269500 | 269500 | 270000 | 269500 | 685 |
| 532 | 20241204 | 095500 | 70009528000 | 269500 | 269000 | 270000 | 269000 | 1163 |
| 533 | 20241204 | 095400 | 69696431000 | 269000 | 269500 | 269500 | 268500 | 3677 |
| 534 | 20241204 | 095300 | 68706571000 | 269500 | 269000 | 269500 | 269000 | 1627 |
| 535 | 20241204 | 095200 | 68268253000 | 269500 | 269000 | 269500 | 268500 | 2462 |
| 536 | 20241204 | 095100 | 67606052000 | 268500 | 268500 | 269000 | 268000 | 1123 |
| 537 | 20241204 | 095000 | 67304605500 | 268500 | 268000 | 268500 | 268000 | 886 |
| 538 | 20241204 | 094900 | 67066878000 | 268000 | 268000 | 269000 | 268000 | 2458 |
| 539 | 20241204 | 094800 | 66407103500 | 268000 | 267500 | 268500 | 267500 | 3086 |
| 540 | 20241204 | 094700 | 65580252000 | 268000 | 268500 | 268500 | 267500 | 3684 |
| 541 | 20241204 | 094600 | 64593273000 | 268000 | 268500 | 269000 | 268000 | 2273 |
| 542 | 20241204 | 094500 | 63983147000 | 268000 | 267500 | 269000 | 267000 | 5666 |
| 543 | 20241204 | 094400 | 62465488500 | 267500 | 268000 | 268000 | 267000 | 7327 |
| 544 | 20241204 | 094300 | 60505656000 | 268000 | 268500 | 268500 | 267500 | 8703 |
| 545 | 20241204 | 094200 | 58173428000 | 268000 | 268500 | 269000 | 268000 | 5165 |
| 546 | 20241204 | 094100 | 56787027000 | 268500 | 269000 | 269500 | 268500 | 2151 |
| 547 | 20241204 | 094000 | 56208745500 | 269500 | 268500 | 270000 | 268500 | 4131 |
| 548 | 20241204 | 093900 | 55096688000 | 268500 | 269000 | 269500 | 268500 | 1920 |
| 549 | 20241204 | 093800 | 54580609500 | 269000 | 269500 | 269500 | 268500 | 3967 |
| 550 | 20241204 | 093700 | 53513447000 | 269000 | 269000 | 269500 | 269000 | 2015 |
| 551 | 20241204 | 093600 | 52971093500 | 269500 | 270000 | 270000 | 269000 | 4313 |
| 552 | 20241204 | 093500 | 51809449000 | 269500 | 270000 | 270000 | 269500 | 973 |
| 553 | 20241204 | 093400 | 51547038000 | 270000 | 269000 | 270500 | 269000 | 7287 |
| 554 | 20241204 | 093300 | 49582390500 | 269500 | 269000 | 269500 | 269000 | 1645 |
| 555 | 20241204 | 093200 | 49139663000 | 269000 | 269500 | 269500 | 269000 | 2618 |
| 556 | 20241204 | 093100 | 48434901000 | 269000 | 269500 | 269500 | 269000 | 2615 |
| 557 | 20241204 | 093000 | 47730539000 | 269500 | 269500 | 270000 | 269000 | 3094 |
| 558 | 20241204 | 092900 | 46897344500 | 269500 | 270000 | 270500 | 269500 | 5612 |
| 559 | 20241204 | 092800 | 45383099000 | 270000 | 270500 | 270500 | 270000 | 1199 |
| 560 | 20241204 | 092700 | 45059274500 | 270500 | 270500 | 270500 | 270000 | 780 |
| 561 | 20241204 | 092600 | 44848552000 | 270000 | 270500 | 271000 | 270000 | 1366 |
| 562 | 20241204 | 092500 | 44479055500 | 270500 | 270500 | 271000 | 270000 | 1763 |
| 563 | 20241204 | 092400 | 44002302000 | 270500 | 270500 | 271000 | 270000 | 2291 |
| 564 | 20241204 | 092300 | 43382644000 | 271000 | 270500 | 271000 | 270500 | 680 |
| 565 | 20241204 | 092200 | 43198528000 | 270500 | 270000 | 271000 | 270000 | 2029 |
| 566 | 20241204 | 092100 | 42650074500 | 270000 | 270500 | 270500 | 270000 | 2203 |
| 567 | 20241204 | 092000 | 42054671000 | 270500 | 269000 | 271000 | 269000 | 5303 |
| 568 | 20241204 | 091900 | 40623520500 | 269000 | 269500 | 269500 | 269000 | 5232 |
| 569 | 20241204 | 091800 | 39215870000 | 269500 | 269500 | 270000 | 269500 | 2408 |
| 570 | 20241204 | 091700 | 38566808000 | 269500 | 269500 | 270000 | 269500 | 3958 |
| 571 | 20241204 | 091600 | 37499125000 | 269500 | 270500 | 270500 | 269500 | 10032 |
| 572 | 20241204 | 091500 | 34792077000 | 270500 | 270500 | 271000 | 270000 | 3367 |
| 573 | 20241204 | 091400 | 33882348000 | 271000 | 271000 | 271500 | 270000 | 9872 |
| 574 | 20241204 | 091300 | 31209858000 | 271500 | 271500 | 271500 | 271000 | 5721 |
| 575 | 20241204 | 091200 | 29657043000 | 271500 | 271500 | 272000 | 271000 | 5413 |
| 576 | 20241204 | 091100 | 28187599500 | 271500 | 271500 | 271500 | 270500 | 1442 |
| 577 | 20241204 | 091000 | 27796711000 | 271000 | 271500 | 272000 | 270500 | 7496 |
| 578 | 20241204 | 090900 | 25764731000 | 271000 | 271500 | 271500 | 271000 | 2486 |
| 579 | 20241204 | 090800 | 25090247000 | 271500 | 271500 | 272500 | 271000 | 7426 |
| 580 | 20241204 | 090700 | 23073387000 | 271500 | 271500 | 272500 | 271000 | 8154 |
| 581 | 20241204 | 090600 | 20860207500 | 271500 | 271500 | 271500 | 271000 | 3781 |
| 582 | 20241204 | 090500 | 19833937500 | 271500 | 271500 | 271500 | 271000 | 2655 |
| 583 | 20241204 | 090400 | 19113571000 | 271000 | 270500 | 271500 | 270500 | 4680 |
| 584 | 20241204 | 090300 | 17845178500 | 271000 | 271000 | 271500 | 270500 | 8619 |
| 585 | 20241204 | 090200 | 15509066500 | 271000 | 271000 | 271500 | 270000 | 5791 |
| 586 | 20241204 | 090100 | 13941435500 | 270500 | 271000 | 271000 | 269000 | 14115 |
| 587 | 20241204 | 090000 | 10133405500 | 270500 | 270000 | 271500 | 269000 | 37311 |