34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 3 | 20241205 | 184500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 4 | 20241205 | 184400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 5 | 20241205 | 184300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 6 | 20241205 | 184200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 7 | 20241205 | 184100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 8 | 20241205 | 184000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 9 | 20241205 | 183900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 10 | 20241205 | 183800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 11 | 20241205 | 183700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 12 | 20241205 | 183600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 13 | 20241205 | 183500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 14 | 20241205 | 183400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 15 | 20241205 | 183300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 16 | 20241205 | 183200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 17 | 20241205 | 183100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 18 | 20241205 | 183000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 19 | 20241205 | 182900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 20 | 20241205 | 182800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 21 | 20241205 | 182700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 22 | 20241205 | 182600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 23 | 20241205 | 182500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 24 | 20241205 | 182400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 25 | 20241205 | 182300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 26 | 20241205 | 182200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 27 | 20241205 | 182100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 28 | 20241205 | 182000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 29 | 20241205 | 181900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 30 | 20241205 | 181800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 31 | 20241205 | 181700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 32 | 20241205 | 181600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 33 | 20241205 | 181500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 34 | 20241205 | 181400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 35 | 20241205 | 181300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 36 | 20241205 | 181200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 37 | 20241205 | 181100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 38 | 20241205 | 181000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 39 | 20241205 | 180900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 40 | 20241205 | 180800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 41 | 20241205 | 180700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 42 | 20241205 | 180600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 43 | 20241205 | 180500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 44 | 20241205 | 180400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 45 | 20241205 | 180300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 46 | 20241205 | 180200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 47 | 20241205 | 180100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 48 | 20241205 | 180000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 49 | 20241205 | 175900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 50 | 20241205 | 175800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 51 | 20241205 | 175700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 52 | 20241205 | 175600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 53 | 20241205 | 175500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 54 | 20241205 | 175400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 55 | 20241205 | 175300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 56 | 20241205 | 175200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 57 | 20241205 | 175100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 58 | 20241205 | 175000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 59 | 20241205 | 174900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 60 | 20241205 | 174800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 61 | 20241205 | 174700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 62 | 20241205 | 174600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 63 | 20241205 | 174500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 64 | 20241205 | 174400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 65 | 20241205 | 174300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 66 | 20241205 | 174200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 67 | 20241205 | 174100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 68 | 20241205 | 174000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 69 | 20241205 | 173900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 70 | 20241205 | 173800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 71 | 20241205 | 173700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 72 | 20241205 | 173600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 73 | 20241205 | 173500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 74 | 20241205 | 173400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 75 | 20241205 | 173300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 76 | 20241205 | 173200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 77 | 20241205 | 173100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 78 | 20241205 | 173000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 79 | 20241205 | 172900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 80 | 20241205 | 172800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 81 | 20241205 | 172700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 82 | 20241205 | 172600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 83 | 20241205 | 172500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 84 | 20241205 | 172400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 85 | 20241205 | 172300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 86 | 20241205 | 172200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 87 | 20241205 | 172100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 88 | 20241205 | 172000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 89 | 20241205 | 171900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 90 | 20241205 | 171800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 91 | 20241205 | 171700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 92 | 20241205 | 171600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 93 | 20241205 | 171500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 94 | 20241205 | 171400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 95 | 20241205 | 171300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 96 | 20241205 | 171200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 97 | 20241205 | 171100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 98 | 20241205 | 171000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 99 | 20241205 | 170900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 100 | 20241205 | 170800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 101 | 20241205 | 170700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 102 | 20241205 | 170600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 103 | 20241205 | 170500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 104 | 20241205 | 170400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 105 | 20241205 | 170300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 106 | 20241205 | 170200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 107 | 20241205 | 170100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 108 | 20241205 | 170000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 109 | 20241205 | 165900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 110 | 20241205 | 165800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 111 | 20241205 | 165700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 112 | 20241205 | 165600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 113 | 20241205 | 165500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 114 | 20241205 | 165400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 115 | 20241205 | 165300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 116 | 20241205 | 165200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 117 | 20241205 | 165100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 118 | 20241205 | 165000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 119 | 20241205 | 164900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 120 | 20241205 | 164800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 121 | 20241205 | 164700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 122 | 20241205 | 164600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 123 | 20241205 | 164500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 124 | 20241205 | 164400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 125 | 20241205 | 164300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 126 | 20241205 | 164200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 127 | 20241205 | 164100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 128 | 20241205 | 164000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 129 | 20241205 | 163900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 130 | 20241205 | 163800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 131 | 20241205 | 163700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 132 | 20241205 | 163600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 133 | 20241205 | 163500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 134 | 20241205 | 163400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 135 | 20241205 | 163300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 136 | 20241205 | 163200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 137 | 20241205 | 163100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 138 | 20241205 | 163000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 139 | 20241205 | 162900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 140 | 20241205 | 162800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 141 | 20241205 | 162700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 142 | 20241205 | 162600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 143 | 20241205 | 162500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 144 | 20241205 | 162400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 145 | 20241205 | 162300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 146 | 20241205 | 162200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 147 | 20241205 | 162100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 148 | 20241205 | 162000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 149 | 20241205 | 161900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 150 | 20241205 | 161800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 151 | 20241205 | 161700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 152 | 20241205 | 161600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 153 | 20241205 | 161500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 154 | 20241205 | 161400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 155 | 20241205 | 161300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 156 | 20241205 | 161200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 157 | 20241205 | 161100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 158 | 20241205 | 161000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 159 | 20241205 | 160900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 160 | 20241205 | 160800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 161 | 20241205 | 160700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 162 | 20241205 | 160600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 163 | 20241205 | 160500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 164 | 20241205 | 160400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 165 | 20241205 | 160300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 166 | 20241205 | 160200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 167 | 20241205 | 160100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 168 | 20241205 | 160000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 169 | 20241205 | 155900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 170 | 20241205 | 155800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 171 | 20241205 | 155700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 172 | 20241205 | 155600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 173 | 20241205 | 155500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 174 | 20241205 | 155400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 175 | 20241205 | 155300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 176 | 20241205 | 155200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 177 | 20241205 | 155100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 178 | 20241205 | 155000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 179 | 20241205 | 154900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 180 | 20241205 | 154800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 181 | 20241205 | 154700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 182 | 20241205 | 154600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 183 | 20241205 | 154500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 184 | 20241205 | 154400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 185 | 20241205 | 154300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 186 | 20241205 | 154200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 187 | 20241205 | 154100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 188 | 20241205 | 154000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 189 | 20241205 | 153900 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 190 | 20241205 | 153800 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 191 | 20241205 | 153700 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 192 | 20241205 | 153600 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 193 | 20241205 | 153500 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 194 | 20241205 | 153400 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 195 | 20241205 | 153300 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 196 | 20241205 | 153200 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 197 | 20241205 | 153100 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 0 |
| 198 | 20241205 | 153000 | 106581536000 | 266500 | 266500 | 266500 | 266500 | 22388 |
| 199 | 20241205 | 152900 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 200 | 20241205 | 152800 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 201 | 20241205 | 152700 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 202 | 20241205 | 152600 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 203 | 20241205 | 152500 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 204 | 20241205 | 152400 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 205 | 20241205 | 152300 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 206 | 20241205 | 152200 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 207 | 20241205 | 152100 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 208 | 20241205 | 152000 | 100615134000 | 266000 | 266000 | 266000 | 266000 | 0 |
| 209 | 20241205 | 151900 | 100615134000 | 266000 | 266000 | 266000 | 265500 | 1686 |
| 210 | 20241205 | 151800 | 100167128000 | 265500 | 265000 | 266000 | 265000 | 1391 |
| 211 | 20241205 | 151700 | 99797882500 | 265500 | 265500 | 266000 | 265000 | 1458 |
| 212 | 20241205 | 151600 | 99410859500 | 266000 | 265500 | 266000 | 265500 | 1711 |
| 213 | 20241205 | 151500 | 98956477000 | 266000 | 265500 | 266000 | 265500 | 1193 |
| 214 | 20241205 | 151400 | 98639706500 | 265500 | 265500 | 266000 | 265500 | 1594 |
| 215 | 20241205 | 151300 | 98216324000 | 265500 | 265000 | 266000 | 265000 | 3051 |
| 216 | 20241205 | 151200 | 97406243500 | 265500 | 265000 | 265500 | 265000 | 1428 |
| 217 | 20241205 | 151100 | 97027634000 | 265500 | 265500 | 266000 | 265000 | 2452 |
| 218 | 20241205 | 151000 | 96376720000 | 265500 | 265500 | 266000 | 265500 | 1772 |
| 219 | 20241205 | 150900 | 95906201000 | 265500 | 265500 | 266000 | 265000 | 2445 |
| 220 | 20241205 | 150800 | 95257226500 | 265500 | 265500 | 266000 | 265500 | 2136 |
| 221 | 20241205 | 150700 | 94690101500 | 265500 | 265500 | 266000 | 265500 | 3068 |
| 222 | 20241205 | 150600 | 93875498500 | 265500 | 265500 | 266000 | 265500 | 2202 |
| 223 | 20241205 | 150500 | 93290841500 | 265500 | 265500 | 266000 | 265500 | 1525 |
| 224 | 20241205 | 150400 | 92885842000 | 266000 | 266000 | 266000 | 265500 | 646 |
| 225 | 20241205 | 150300 | 92714261500 | 266000 | 266000 | 266500 | 265500 | 1187 |
| 226 | 20241205 | 150200 | 92398791500 | 266000 | 266000 | 266500 | 266000 | 3779 |
| 227 | 20241205 | 150100 | 91393516000 | 266000 | 266000 | 266500 | 266000 | 1173 |
| 228 | 20241205 | 150000 | 91081468000 | 266500 | 265500 | 266500 | 265500 | 1513 |
| 229 | 20241205 | 145900 | 90678992000 | 266000 | 266000 | 266000 | 265500 | 2160 |
| 230 | 20241205 | 145800 | 90104522500 | 266000 | 266000 | 266000 | 265500 | 520 |
| 231 | 20241205 | 145700 | 89966418500 | 266000 | 265500 | 266000 | 265500 | 1928 |
| 232 | 20241205 | 145600 | 89454487500 | 265500 | 265500 | 266000 | 265500 | 804 |
| 233 | 20241205 | 145500 | 89241001500 | 266000 | 266000 | 266000 | 265500 | 754 |
| 234 | 20241205 | 145400 | 89040769000 | 265500 | 265500 | 266000 | 265500 | 1180 |
| 235 | 20241205 | 145300 | 88727454500 | 265500 | 265500 | 266000 | 265000 | 976 |
| 236 | 20241205 | 145200 | 88468444000 | 265500 | 265500 | 266000 | 265000 | 2264 |
| 237 | 20241205 | 145100 | 87867657500 | 265500 | 265500 | 266000 | 265500 | 3182 |
| 238 | 20241205 | 145000 | 87022786000 | 265500 | 265000 | 265500 | 265000 | 1479 |
| 239 | 20241205 | 144900 | 86630560500 | 265500 | 265000 | 265500 | 265000 | 1962 |
| 240 | 20241205 | 144800 | 86110475000 | 265500 | 265500 | 266000 | 265000 | 1353 |
| 241 | 20241205 | 144700 | 85751375000 | 265500 | 266000 | 266000 | 265000 | 10172 |
| 242 | 20241205 | 144600 | 83048709000 | 266000 | 266500 | 266500 | 266000 | 1657 |
| 243 | 20241205 | 144500 | 82607911500 | 266500 | 266000 | 266500 | 266000 | 551 |
| 244 | 20241205 | 144400 | 82461276000 | 266000 | 266000 | 266500 | 266000 | 923 |
| 245 | 20241205 | 144300 | 82215630500 | 266500 | 266000 | 266500 | 266000 | 836 |
| 246 | 20241205 | 144200 | 81993061500 | 266500 | 266500 | 267000 | 266000 | 2236 |
| 247 | 20241205 | 144100 | 81397246500 | 266500 | 266500 | 267000 | 266500 | 2201 |
| 248 | 20241205 | 144000 | 80810655500 | 266500 | 266500 | 267000 | 266500 | 2253 |
| 249 | 20241205 | 143900 | 80210194000 | 267000 | 266500 | 267000 | 266500 | 793 |
| 250 | 20241205 | 143800 | 79998829000 | 266500 | 267000 | 267500 | 266500 | 5625 |
| 251 | 20241205 | 143700 | 78497286500 | 267000 | 267500 | 267500 | 267000 | 4085 |
| 252 | 20241205 | 143600 | 77406481500 | 267500 | 267500 | 267500 | 267000 | 790 |
| 253 | 20241205 | 143500 | 77195518500 | 267500 | 267500 | 267500 | 267000 | 594 |
| 254 | 20241205 | 143400 | 77036838500 | 267500 | 267000 | 267500 | 267000 | 592 |
| 255 | 20241205 | 143300 | 76878706500 | 267500 | 267000 | 267500 | 267000 | 473 |
| 256 | 20241205 | 143200 | 76752368500 | 267000 | 267000 | 267500 | 267000 | 436 |
| 257 | 20241205 | 143100 | 76635918500 | 267000 | 267500 | 267500 | 267000 | 2911 |
| 258 | 20241205 | 143000 | 75858567500 | 267500 | 267000 | 267500 | 267000 | 614 |
| 259 | 20241205 | 142900 | 75694546000 | 267000 | 267000 | 267500 | 267000 | 655 |
| 260 | 20241205 | 142800 | 75519614500 | 267000 | 267000 | 267500 | 267000 | 693 |
| 261 | 20241205 | 142700 | 75334504500 | 267500 | 267500 | 268000 | 267000 | 1220 |
| 262 | 20241205 | 142600 | 75008280500 | 267500 | 267500 | 268000 | 267500 | 1263 |
| 263 | 20241205 | 142500 | 74670423500 | 267500 | 268000 | 268000 | 267500 | 1094 |
| 264 | 20241205 | 142400 | 74377760500 | 267500 | 267500 | 268000 | 267500 | 442 |
| 265 | 20241205 | 142300 | 74259520000 | 267500 | 268000 | 268000 | 267500 | 308 |
| 266 | 20241205 | 142200 | 74177113000 | 267500 | 268000 | 268000 | 267500 | 607 |
| 267 | 20241205 | 142100 | 74014734000 | 267500 | 267500 | 268000 | 267000 | 476 |
| 268 | 20241205 | 142000 | 73887394000 | 267500 | 267500 | 268000 | 267500 | 875 |
| 269 | 20241205 | 141900 | 73653306500 | 267500 | 267500 | 268000 | 267500 | 689 |
| 270 | 20241205 | 141800 | 73468969500 | 268000 | 267500 | 268000 | 267500 | 263 |
| 271 | 20241205 | 141700 | 73398600500 | 268000 | 267500 | 268000 | 267500 | 597 |
| 272 | 20241205 | 141600 | 73238857500 | 267500 | 268000 | 268000 | 267500 | 1625 |
| 273 | 20241205 | 141500 | 72804136000 | 267500 | 267500 | 268000 | 267500 | 360 |
| 274 | 20241205 | 141400 | 72707815500 | 268000 | 267500 | 268000 | 267500 | 178 |
| 275 | 20241205 | 141300 | 72660181000 | 267500 | 267500 | 268000 | 267500 | 420 |
| 276 | 20241205 | 141200 | 72547798500 | 267500 | 268000 | 268000 | 267500 | 764 |
| 277 | 20241205 | 141100 | 72343414500 | 268000 | 268000 | 268000 | 267500 | 343 |
| 278 | 20241205 | 141000 | 72251633000 | 267500 | 268000 | 268000 | 267500 | 267 |
| 279 | 20241205 | 140900 | 72180131000 | 267500 | 267500 | 268000 | 267500 | 543 |
| 280 | 20241205 | 140800 | 72034858500 | 267500 | 267500 | 268000 | 267500 | 1067 |
| 281 | 20241205 | 140700 | 71749421500 | 267500 | 268000 | 268000 | 267500 | 540 |
| 282 | 20241205 | 140600 | 71604920500 | 268000 | 267500 | 268000 | 267500 | 224 |
| 283 | 20241205 | 140500 | 71544972500 | 267500 | 267500 | 268000 | 267500 | 290 |
| 284 | 20241205 | 140400 | 71467360000 | 268000 | 268000 | 268500 | 267500 | 1550 |
| 285 | 20241205 | 140300 | 71051975500 | 268000 | 268500 | 268500 | 268000 | 132 |
| 286 | 20241205 | 140200 | 71016579000 | 268000 | 268500 | 268500 | 268000 | 264 |
| 287 | 20241205 | 140100 | 70945797000 | 268000 | 268000 | 268500 | 268000 | 168 |
| 288 | 20241205 | 140000 | 70900767000 | 268000 | 268000 | 268500 | 268000 | 439 |
| 289 | 20241205 | 135900 | 70783024000 | 268000 | 268000 | 268500 | 268000 | 324 |
| 290 | 20241205 | 135800 | 70696177500 | 268000 | 268000 | 268500 | 268000 | 350 |
| 291 | 20241205 | 135700 | 70602357000 | 268000 | 268500 | 268500 | 268000 | 425 |
| 292 | 20241205 | 135600 | 70488443500 | 268500 | 268500 | 268500 | 268000 | 247 |
| 293 | 20241205 | 135500 | 70422218000 | 268500 | 268500 | 268500 | 268000 | 260 |
| 294 | 20241205 | 135400 | 70352509500 | 268500 | 268000 | 268500 | 268000 | 1016 |
| 295 | 20241205 | 135300 | 70080198500 | 268000 | 268500 | 268500 | 268000 | 366 |
| 296 | 20241205 | 135200 | 69982042500 | 268000 | 267500 | 269000 | 267500 | 4714 |
| 297 | 20241205 | 135100 | 68717825500 | 268000 | 268000 | 268000 | 267500 | 355 |
| 298 | 20241205 | 135000 | 68622852000 | 268000 | 267500 | 268000 | 267500 | 428 |
| 299 | 20241205 | 134900 | 68508340000 | 267500 | 267500 | 268000 | 267500 | 291 |
| 300 | 20241205 | 134800 | 68430484000 | 267500 | 267500 | 267500 | 267500 | 809 |
| 301 | 20241205 | 134700 | 68214076500 | 267500 | 267500 | 268000 | 267500 | 209 |
| 302 | 20241205 | 134600 | 68158162000 | 267500 | 267500 | 268000 | 267500 | 327 |
| 303 | 20241205 | 134500 | 68070682000 | 268000 | 268000 | 268000 | 267500 | 558 |
| 304 | 20241205 | 134400 | 67921381500 | 268000 | 267500 | 268000 | 267500 | 248 |
| 305 | 20241205 | 134300 | 67855011500 | 268000 | 267500 | 268000 | 267000 | 2240 |
| 306 | 20241205 | 134200 | 67256255500 | 267000 | 267500 | 267500 | 267000 | 349 |
| 307 | 20241205 | 134100 | 67162996500 | 267000 | 267500 | 268000 | 267000 | 348 |
| 308 | 20241205 | 134000 | 67069929500 | 267500 | 268000 | 268000 | 267500 | 1326 |
| 309 | 20241205 | 133900 | 66715165500 | 267500 | 267500 | 268000 | 267500 | 210 |
| 310 | 20241205 | 133800 | 66658985000 | 267500 | 267000 | 268000 | 267000 | 632 |
| 311 | 20241205 | 133700 | 66489927000 | 267500 | 267500 | 267500 | 267000 | 614 |
| 312 | 20241205 | 133600 | 66325732000 | 267500 | 267500 | 268000 | 267000 | 1151 |
| 313 | 20241205 | 133500 | 66017854000 | 267500 | 267500 | 268000 | 267000 | 3743 |
| 314 | 20241205 | 133400 | 65016904500 | 267500 | 267500 | 268000 | 267500 | 2184 |
| 315 | 20241205 | 133300 | 64432641500 | 268000 | 267500 | 268000 | 267500 | 1029 |
| 316 | 20241205 | 133200 | 64157342500 | 267500 | 267500 | 268000 | 267500 | 279 |
| 317 | 20241205 | 133100 | 64082692500 | 268000 | 268000 | 268000 | 267500 | 213 |
| 318 | 20241205 | 133000 | 64025671000 | 268000 | 268000 | 268500 | 267500 | 11641 |
| 319 | 20241205 | 132900 | 60905992000 | 268000 | 268500 | 268500 | 268000 | 609 |
| 320 | 20241205 | 132800 | 60742676500 | 268500 | 268000 | 268500 | 268000 | 293 |
| 321 | 20241205 | 132700 | 60664125000 | 268500 | 268000 | 268500 | 268000 | 1010 |
| 322 | 20241205 | 132600 | 60393332500 | 268500 | 268000 | 268500 | 268000 | 118 |
| 323 | 20241205 | 132500 | 60361679000 | 268000 | 268000 | 268500 | 268000 | 1084 |
| 324 | 20241205 | 132400 | 60071082000 | 268000 | 268500 | 268500 | 268000 | 990 |
| 325 | 20241205 | 132300 | 59805657500 | 268500 | 268000 | 268500 | 268000 | 875 |
| 326 | 20241205 | 132200 | 59570883000 | 268000 | 268500 | 268500 | 268000 | 438 |
| 327 | 20241205 | 132100 | 59453332500 | 268500 | 268500 | 269000 | 268000 | 416 |
| 328 | 20241205 | 132000 | 59341669500 | 269000 | 268500 | 269000 | 268000 | 465 |
| 329 | 20241205 | 131900 | 59216830000 | 268500 | 268500 | 268500 | 268000 | 182 |
| 330 | 20241205 | 131800 | 59168007000 | 268000 | 268500 | 268500 | 268000 | 502 |
| 331 | 20241205 | 131700 | 59033274000 | 268000 | 268500 | 268500 | 268000 | 261 |
| 332 | 20241205 | 131600 | 58963228500 | 268500 | 268000 | 269000 | 268000 | 2160 |
| 333 | 20241205 | 131500 | 58383282000 | 268500 | 268500 | 268500 | 268000 | 489 |
| 334 | 20241205 | 131400 | 58252045000 | 268000 | 268500 | 268500 | 268000 | 635 |
| 335 | 20241205 | 131300 | 58081728000 | 268000 | 268500 | 268500 | 268000 | 545 |
| 336 | 20241205 | 131200 | 57935485000 | 268000 | 268000 | 268500 | 268000 | 629 |
| 337 | 20241205 | 131100 | 57766648000 | 268000 | 268500 | 268500 | 268000 | 151 |
| 338 | 20241205 | 131000 | 57726142500 | 268000 | 268000 | 269000 | 268000 | 708 |
| 339 | 20241205 | 130900 | 57536104000 | 268000 | 268500 | 269000 | 268000 | 1068 |
| 340 | 20241205 | 130800 | 57249357000 | 268500 | 268500 | 269000 | 268500 | 326 |
| 341 | 20241205 | 130700 | 57161822500 | 268500 | 268500 | 269000 | 268500 | 216 |
| 342 | 20241205 | 130600 | 57103798000 | 269000 | 268500 | 269000 | 268000 | 815 |
| 343 | 20241205 | 130500 | 56884976000 | 268500 | 268500 | 269000 | 268000 | 1029 |
| 344 | 20241205 | 130400 | 56608702000 | 268500 | 268500 | 268500 | 268000 | 585 |
| 345 | 20241205 | 130300 | 56451727500 | 268500 | 268000 | 268500 | 268000 | 230 |
| 346 | 20241205 | 130200 | 56390011500 | 268500 | 268500 | 268500 | 268000 | 551 |
| 347 | 20241205 | 130100 | 56242266000 | 268500 | 268500 | 268500 | 268000 | 422 |
| 348 | 20241205 | 130000 | 56129098500 | 268500 | 268000 | 268500 | 268000 | 311 |
| 349 | 20241205 | 125900 | 56045669500 | 268000 | 268500 | 269000 | 268000 | 4487 |
| 350 | 20241205 | 125800 | 54840915500 | 269000 | 268500 | 269000 | 268500 | 259 |
| 351 | 20241205 | 125700 | 54771290000 | 268500 | 269000 | 269000 | 268500 | 511 |
| 352 | 20241205 | 125600 | 54634062500 | 268500 | 269000 | 269000 | 268500 | 1121 |
| 353 | 20241205 | 125500 | 54333005000 | 269000 | 268500 | 269000 | 268500 | 140 |
| 354 | 20241205 | 125400 | 54295350000 | 269000 | 268500 | 269500 | 268500 | 625 |
| 355 | 20241205 | 125300 | 54127302000 | 269000 | 269000 | 269000 | 268500 | 234 |
| 356 | 20241205 | 125200 | 54064405500 | 268500 | 268500 | 269000 | 268500 | 292 |
| 357 | 20241205 | 125100 | 53985891000 | 268500 | 269500 | 269500 | 268500 | 747 |
| 358 | 20241205 | 125000 | 53784959500 | 269000 | 269000 | 269500 | 269000 | 151 |
| 359 | 20241205 | 124900 | 53744336000 | 269000 | 269000 | 269500 | 268500 | 258 |
| 360 | 20241205 | 124800 | 53674941000 | 269000 | 269000 | 269500 | 268500 | 921 |
| 361 | 20241205 | 124700 | 53427129500 | 269000 | 269000 | 269500 | 268500 | 899 |
| 362 | 20241205 | 124600 | 53185290500 | 269000 | 269000 | 269000 | 268500 | 413 |
| 363 | 20241205 | 124500 | 53074225000 | 269000 | 269000 | 269500 | 268500 | 248 |
| 364 | 20241205 | 124400 | 53007516500 | 269000 | 268500 | 269000 | 268500 | 208 |
| 365 | 20241205 | 124300 | 52951569000 | 268500 | 269000 | 269000 | 268500 | 275 |
| 366 | 20241205 | 124200 | 52877657000 | 269000 | 269000 | 269500 | 268500 | 2586 |
| 367 | 20241205 | 124100 | 52181803500 | 269000 | 268500 | 269000 | 268500 | 122 |
| 368 | 20241205 | 124000 | 52149011000 | 269000 | 269000 | 269000 | 268500 | 291 |
| 369 | 20241205 | 123900 | 52070828000 | 269000 | 268500 | 269000 | 268500 | 293 |
| 370 | 20241205 | 123800 | 51992061500 | 269000 | 268500 | 269000 | 268500 | 776 |
| 371 | 20241205 | 123700 | 51783519000 | 268500 | 268500 | 269000 | 268500 | 311 |
| 372 | 20241205 | 123600 | 51699922000 | 268500 | 269000 | 269000 | 268500 | 166 |
| 373 | 20241205 | 123500 | 51655317000 | 268500 | 268500 | 269000 | 268500 | 855 |
| 374 | 20241205 | 123400 | 51425641000 | 268500 | 268500 | 269000 | 268500 | 638 |
| 375 | 20241205 | 123300 | 51254303000 | 269000 | 268500 | 269000 | 268500 | 548 |
| 376 | 20241205 | 123200 | 51107103500 | 269000 | 268500 | 269000 | 268500 | 367 |
| 377 | 20241205 | 123100 | 51008553000 | 268500 | 268500 | 269000 | 268500 | 594 |
| 378 | 20241205 | 123000 | 50848997500 | 269000 | 268500 | 269000 | 268500 | 1013 |
| 379 | 20241205 | 122900 | 50576875000 | 268500 | 268500 | 269000 | 268500 | 373 |
| 380 | 20241205 | 122800 | 50476575500 | 268500 | 269000 | 269000 | 268500 | 281 |
| 381 | 20241205 | 122700 | 50401057500 | 269000 | 269500 | 269500 | 268500 | 8692 |
| 382 | 20241205 | 122600 | 48062768500 | 269500 | 269000 | 269500 | 269000 | 212 |
| 383 | 20241205 | 122500 | 48005682000 | 269000 | 269500 | 269500 | 269000 | 238 |
| 384 | 20241205 | 122400 | 47941575500 | 269500 | 269000 | 269500 | 269000 | 428 |
| 385 | 20241205 | 122300 | 47826372000 | 269500 | 269500 | 269500 | 269000 | 171 |
| 386 | 20241205 | 122200 | 47780301500 | 269500 | 269500 | 269500 | 269000 | 124 |
| 387 | 20241205 | 122100 | 47746899000 | 269500 | 269500 | 269500 | 269000 | 186 |
| 388 | 20241205 | 122000 | 47696842000 | 269500 | 269000 | 269500 | 269000 | 209 |
| 389 | 20241205 | 121900 | 47640595000 | 269500 | 269000 | 269500 | 269000 | 2010 |
| 390 | 20241205 | 121800 | 47098974000 | 269000 | 269000 | 269500 | 269000 | 278 |
| 391 | 20241205 | 121700 | 47024152500 | 269500 | 269000 | 269500 | 269000 | 250 |
| 392 | 20241205 | 121600 | 46956798000 | 269000 | 269000 | 269500 | 269000 | 459 |
| 393 | 20241205 | 121500 | 46833222000 | 269500 | 269000 | 269500 | 269000 | 190 |
| 394 | 20241205 | 121400 | 46782038500 | 269000 | 269500 | 269500 | 269000 | 228 |
| 395 | 20241205 | 121300 | 46720671500 | 269500 | 269500 | 269500 | 269000 | 731 |
| 396 | 20241205 | 121200 | 46523962000 | 269500 | 269000 | 269500 | 269000 | 603 |
| 397 | 20241205 | 121100 | 46361484000 | 269500 | 269000 | 269500 | 269000 | 173 |
| 398 | 20241205 | 121000 | 46314900500 | 269500 | 269000 | 269500 | 269000 | 334 |
| 399 | 20241205 | 120900 | 46224986500 | 269500 | 269000 | 269500 | 269000 | 138 |
| 400 | 20241205 | 120800 | 46187822000 | 269500 | 269500 | 269500 | 269000 | 671 |
| 401 | 20241205 | 120700 | 46007192500 | 269500 | 269500 | 269500 | 269000 | 196 |
| 402 | 20241205 | 120600 | 45954381000 | 269500 | 269500 | 269500 | 269000 | 163 |
| 403 | 20241205 | 120500 | 45910493000 | 269500 | 269000 | 269500 | 269000 | 236 |
| 404 | 20241205 | 120400 | 45846972000 | 269500 | 269000 | 270000 | 269000 | 901 |
| 405 | 20241205 | 120300 | 45604131500 | 269500 | 269000 | 269500 | 269000 | 1917 |
| 406 | 20241205 | 120200 | 45088378000 | 269500 | 269500 | 269500 | 269000 | 371 |
| 407 | 20241205 | 120100 | 44988491000 | 269500 | 269500 | 269500 | 269000 | 482 |
| 408 | 20241205 | 120000 | 44858704000 | 269500 | 269000 | 269500 | 269000 | 472 |
| 409 | 20241205 | 115900 | 44731563000 | 269500 | 269500 | 269500 | 269000 | 606 |
| 410 | 20241205 | 115800 | 44568273000 | 269500 | 269500 | 270000 | 269000 | 329 |
| 411 | 20241205 | 115700 | 44479623500 | 269500 | 269500 | 270000 | 269000 | 7323 |
| 412 | 20241205 | 115600 | 42506043000 | 270000 | 270000 | 270000 | 269500 | 161 |
| 413 | 20241205 | 115500 | 42462634000 | 270000 | 269500 | 270000 | 269500 | 355 |
| 414 | 20241205 | 115400 | 42366908500 | 269500 | 270000 | 270000 | 269500 | 149 |
| 415 | 20241205 | 115300 | 42326719000 | 269500 | 269500 | 270000 | 269500 | 934 |
| 416 | 20241205 | 115200 | 42074865000 | 270000 | 269500 | 270000 | 269500 | 175 |
| 417 | 20241205 | 115100 | 42027663500 | 270000 | 269500 | 270000 | 269500 | 262 |
| 418 | 20241205 | 115000 | 41957003000 | 270000 | 269500 | 270000 | 269500 | 263 |
| 419 | 20241205 | 114900 | 41886106500 | 269500 | 269500 | 270000 | 269500 | 122 |
| 420 | 20241205 | 114800 | 41853198500 | 269500 | 270000 | 270500 | 269500 | 330 |
| 421 | 20241205 | 114700 | 41764097000 | 270000 | 270000 | 270000 | 269500 | 335 |
| 422 | 20241205 | 114600 | 41673673500 | 270000 | 270500 | 270500 | 269500 | 1065 |
| 423 | 20241205 | 114500 | 41386130000 | 270000 | 270000 | 270500 | 270000 | 587 |
| 424 | 20241205 | 114400 | 41227618500 | 270500 | 270500 | 270500 | 270000 | 496 |
| 425 | 20241205 | 114300 | 41093693000 | 270000 | 270000 | 270500 | 270000 | 251 |
| 426 | 20241205 | 114200 | 41025919500 | 270000 | 270500 | 270500 | 270000 | 222 |
| 427 | 20241205 | 114100 | 40965964000 | 270000 | 270000 | 270500 | 270000 | 169 |
| 428 | 20241205 | 114000 | 40920325500 | 270000 | 270000 | 270500 | 270000 | 436 |
| 429 | 20241205 | 113900 | 40802602000 | 270000 | 270000 | 270500 | 269500 | 189 |
| 430 | 20241205 | 113800 | 40751569000 | 270000 | 270000 | 270000 | 269500 | 614 |
| 431 | 20241205 | 113700 | 40585800000 | 270000 | 270500 | 270500 | 269500 | 800 |
| 432 | 20241205 | 113600 | 40369772500 | 270500 | 269500 | 270500 | 269500 | 173 |
| 433 | 20241205 | 113500 | 40323057000 | 270000 | 270000 | 270500 | 270000 | 1074 |
| 434 | 20241205 | 113400 | 40033076000 | 270000 | 270000 | 270500 | 270000 | 366 |
| 435 | 20241205 | 113300 | 39934200500 | 270000 | 270000 | 270500 | 270000 | 70 |
| 436 | 20241205 | 113200 | 39915295500 | 270000 | 270000 | 270500 | 270000 | 101 |
| 437 | 20241205 | 113100 | 39888024000 | 270000 | 270000 | 270500 | 270000 | 195 |
| 438 | 20241205 | 113000 | 39835372000 | 269500 | 270000 | 270000 | 269500 | 553 |
| 439 | 20241205 | 112900 | 39686071500 | 269500 | 269500 | 270000 | 269500 | 305 |
| 440 | 20241205 | 112800 | 39603725000 | 269500 | 270500 | 270500 | 269500 | 2021 |
| 441 | 20241205 | 112700 | 39058052500 | 270000 | 270000 | 270500 | 270000 | 112 |
| 442 | 20241205 | 112600 | 39027806500 | 270000 | 270500 | 270500 | 270000 | 49 |
| 443 | 20241205 | 112500 | 39014568000 | 270000 | 270500 | 270500 | 270000 | 143 |
| 444 | 20241205 | 112400 | 38975944000 | 270500 | 270000 | 270500 | 270000 | 80 |
| 445 | 20241205 | 112300 | 38954317500 | 270500 | 270500 | 270500 | 270000 | 1136 |
| 446 | 20241205 | 112200 | 38647060000 | 270000 | 270000 | 270500 | 270000 | 375 |
| 447 | 20241205 | 112100 | 38545653500 | 270000 | 270500 | 270500 | 270000 | 115 |
| 448 | 20241205 | 112000 | 38514582500 | 270500 | 270000 | 270500 | 270000 | 167 |
| 449 | 20241205 | 111900 | 38469488500 | 270000 | 270000 | 270500 | 270000 | 827 |
| 450 | 20241205 | 111800 | 38246169500 | 270000 | 270000 | 270500 | 270000 | 177 |
| 451 | 20241205 | 111700 | 38198358000 | 270500 | 270000 | 270500 | 270000 | 47 |
| 452 | 20241205 | 111600 | 38185650500 | 270500 | 270500 | 270500 | 270000 | 213 |
| 453 | 20241205 | 111500 | 38128102500 | 270000 | 270000 | 270500 | 270000 | 137 |
| 454 | 20241205 | 111400 | 38091106000 | 270000 | 270000 | 270500 | 270000 | 912 |
| 455 | 20241205 | 111300 | 37844847500 | 270500 | 270500 | 270500 | 270000 | 113 |
| 456 | 20241205 | 111200 | 37814309000 | 270500 | 270500 | 270500 | 270000 | 343 |
| 457 | 20241205 | 111100 | 37721646500 | 270500 | 270500 | 271000 | 270000 | 1712 |
| 458 | 20241205 | 111000 | 37258544500 | 270500 | 271000 | 271000 | 270500 | 946 |
| 459 | 20241205 | 110900 | 37002345500 | 270500 | 270500 | 271500 | 270500 | 1564 |
| 460 | 20241205 | 110800 | 36578471000 | 270500 | 270000 | 271000 | 270000 | 3899 |
| 461 | 20241205 | 110700 | 35523722500 | 270500 | 270000 | 270500 | 270000 | 139 |
| 462 | 20241205 | 110600 | 35486170500 | 270000 | 270000 | 270500 | 270000 | 211 |
| 463 | 20241205 | 110500 | 35429164500 | 270500 | 270000 | 270500 | 269500 | 1754 |
| 464 | 20241205 | 110400 | 34955560500 | 270000 | 270000 | 270000 | 269500 | 1248 |
| 465 | 20241205 | 110300 | 34618606500 | 270000 | 269500 | 270000 | 269500 | 103 |
| 466 | 20241205 | 110200 | 34590826500 | 270000 | 269500 | 270000 | 269500 | 364 |
| 467 | 20241205 | 110100 | 34492696000 | 269500 | 269500 | 270000 | 269500 | 339 |
| 468 | 20241205 | 110000 | 34401226500 | 269500 | 270000 | 270000 | 269500 | 77 |
| 469 | 20241205 | 105900 | 34380468500 | 270000 | 270000 | 270000 | 269500 | 160 |
| 470 | 20241205 | 105800 | 34337325500 | 269500 | 269500 | 270000 | 269500 | 310 |
| 471 | 20241205 | 105700 | 34253748500 | 269500 | 269500 | 270000 | 269500 | 119 |
| 472 | 20241205 | 105600 | 34221676000 | 269500 | 269500 | 270000 | 269500 | 161 |
| 473 | 20241205 | 105500 | 34178268000 | 269500 | 270000 | 270000 | 269500 | 156 |
| 474 | 20241205 | 105400 | 34136209500 | 269500 | 269500 | 270000 | 269500 | 166 |
| 475 | 20241205 | 105300 | 34091460500 | 270000 | 269500 | 270000 | 269500 | 262 |
| 476 | 20241205 | 105200 | 34020802000 | 270000 | 269500 | 270000 | 269500 | 135 |
| 477 | 20241205 | 105100 | 33984378000 | 270000 | 269500 | 270000 | 269500 | 260 |
| 478 | 20241205 | 105000 | 33914216500 | 270000 | 270000 | 270500 | 269500 | 2152 |
| 479 | 20241205 | 104900 | 33333272000 | 270500 | 270500 | 270500 | 270000 | 203 |
| 480 | 20241205 | 104800 | 33278447500 | 270500 | 269500 | 270500 | 269500 | 2150 |
| 481 | 20241205 | 104700 | 32697900500 | 269500 | 269500 | 270000 | 269500 | 484 |
| 482 | 20241205 | 104600 | 32567269500 | 269500 | 270000 | 270000 | 269500 | 502 |
| 483 | 20241205 | 104500 | 32431781500 | 269500 | 269500 | 270000 | 269500 | 217 |
| 484 | 20241205 | 104400 | 32373223500 | 269500 | 269500 | 270000 | 269500 | 792 |
| 485 | 20241205 | 104300 | 32159571000 | 270000 | 270000 | 270000 | 269500 | 282 |
| 486 | 20241205 | 104200 | 32083448000 | 269500 | 269500 | 270000 | 269500 | 727 |
| 487 | 20241205 | 104100 | 31887263000 | 270000 | 270000 | 270000 | 269500 | 362 |
| 488 | 20241205 | 104000 | 31789669500 | 269500 | 269500 | 270000 | 269500 | 253 |
| 489 | 20241205 | 103900 | 31721416000 | 269500 | 269500 | 270000 | 269500 | 568 |
| 490 | 20241205 | 103800 | 31568330500 | 270000 | 269500 | 270000 | 269500 | 256 |
| 491 | 20241205 | 103700 | 31499314500 | 269500 | 269500 | 270000 | 269500 | 271 |
| 492 | 20241205 | 103600 | 31426256500 | 269500 | 269500 | 270000 | 269500 | 107 |
| 493 | 20241205 | 103500 | 31397399500 | 269500 | 269500 | 270000 | 269500 | 192 |
| 494 | 20241205 | 103400 | 31345649500 | 270000 | 270000 | 270000 | 269500 | 166 |
| 495 | 20241205 | 103300 | 31300832500 | 270000 | 270000 | 270000 | 269500 | 278 |
| 496 | 20241205 | 103200 | 31225838500 | 269500 | 269500 | 270000 | 269500 | 364 |
| 497 | 20241205 | 103100 | 31127734000 | 270000 | 270000 | 270000 | 269500 | 127 |
| 498 | 20241205 | 103000 | 31093469500 | 270000 | 269500 | 270000 | 269500 | 296 |
| 499 | 20241205 | 102900 | 31013603000 | 269500 | 269000 | 269500 | 269000 | 1487 |
| 500 | 20241205 | 102800 | 30612945000 | 269500 | 269500 | 269500 | 269000 | 674 |
| 501 | 20241205 | 102700 | 30431427000 | 269000 | 269000 | 269500 | 269000 | 1093 |
| 502 | 20241205 | 102600 | 30136937500 | 269000 | 269000 | 269500 | 269000 | 662 |
| 503 | 20241205 | 102500 | 29958782500 | 269000 | 269500 | 269500 | 269000 | 292 |
| 504 | 20241205 | 102400 | 29880142000 | 269000 | 269500 | 270000 | 269000 | 4002 |
| 505 | 20241205 | 102300 | 28801686500 | 270000 | 269500 | 270000 | 269500 | 350 |
| 506 | 20241205 | 102200 | 28707343500 | 269500 | 270000 | 270000 | 269500 | 341 |
| 507 | 20241205 | 102100 | 28615417000 | 269500 | 269500 | 270000 | 269500 | 425 |
| 508 | 20241205 | 102000 | 28500871500 | 269500 | 269500 | 270000 | 269500 | 1617 |
| 509 | 20241205 | 101900 | 28065044500 | 269500 | 270000 | 270000 | 269500 | 264 |
| 510 | 20241205 | 101800 | 27993870500 | 269500 | 270000 | 270000 | 269500 | 491 |
| 511 | 20241205 | 101700 | 27861449500 | 269500 | 269500 | 270000 | 269500 | 266 |
| 512 | 20241205 | 101600 | 27789743000 | 269500 | 270000 | 270000 | 269500 | 2555 |
| 513 | 20241205 | 101500 | 27100060500 | 270000 | 270000 | 270500 | 270000 | 2935 |
| 514 | 20241205 | 101400 | 26307594000 | 270000 | 270000 | 270500 | 270000 | 163 |
| 515 | 20241205 | 101300 | 26263580500 | 270000 | 270000 | 270500 | 270000 | 166 |
| 516 | 20241205 | 101200 | 26218743500 | 270000 | 270000 | 270500 | 270000 | 340 |
| 517 | 20241205 | 101100 | 26126934500 | 270000 | 270000 | 270500 | 270000 | 179 |
| 518 | 20241205 | 101000 | 26078593000 | 270000 | 270000 | 270500 | 270000 | 492 |
| 519 | 20241205 | 100900 | 25945720000 | 270000 | 270000 | 270500 | 270000 | 254 |
| 520 | 20241205 | 100800 | 25877132500 | 270500 | 270000 | 270500 | 270000 | 294 |
| 521 | 20241205 | 100700 | 25797715000 | 270000 | 270000 | 270500 | 270000 | 744 |
| 522 | 20241205 | 100600 | 25596831000 | 270000 | 270500 | 270500 | 270000 | 299 |
| 523 | 20241205 | 100500 | 25516093500 | 270500 | 270500 | 270500 | 270000 | 327 |
| 524 | 20241205 | 100400 | 25427776500 | 270000 | 270000 | 270500 | 270000 | 1099 |
| 525 | 20241205 | 100300 | 25131028000 | 270000 | 270500 | 270500 | 270000 | 252 |
| 526 | 20241205 | 100200 | 25062967500 | 270000 | 270000 | 270500 | 270000 | 860 |
| 527 | 20241205 | 100100 | 24830745000 | 270000 | 270000 | 270500 | 270000 | 3006 |
| 528 | 20241205 | 100000 | 24019109500 | 270000 | 271000 | 271000 | 270000 | 3455 |
| 529 | 20241205 | 095900 | 23084667500 | 270500 | 270500 | 271000 | 270500 | 156 |
| 530 | 20241205 | 095800 | 23042431000 | 270500 | 270500 | 271000 | 270500 | 310 |
| 531 | 20241205 | 095700 | 22958468500 | 270500 | 271000 | 271000 | 270500 | 400 |
| 532 | 20241205 | 095600 | 22850199000 | 271000 | 271000 | 271000 | 270500 | 497 |
| 533 | 20241205 | 095500 | 22715608500 | 271000 | 271000 | 271000 | 270500 | 1262 |
| 534 | 20241205 | 095400 | 22373620000 | 270500 | 271500 | 272000 | 270500 | 2677 |
| 535 | 20241205 | 095300 | 21648069000 | 271500 | 271500 | 272000 | 271000 | 921 |
| 536 | 20241205 | 095200 | 21398003500 | 271000 | 271500 | 272000 | 271000 | 610 |
| 537 | 20241205 | 095100 | 21232426500 | 271500 | 271000 | 271500 | 271000 | 346 |
| 538 | 20241205 | 095000 | 21138524500 | 271500 | 271000 | 271500 | 270500 | 774 |
| 539 | 20241205 | 094900 | 20928755000 | 270500 | 270500 | 271000 | 270500 | 313 |
| 540 | 20241205 | 094800 | 20843987000 | 271000 | 271000 | 271000 | 270500 | 203 |
| 541 | 20241205 | 094700 | 20789002500 | 270500 | 271000 | 271500 | 270500 | 627 |
| 542 | 20241205 | 094600 | 20619107000 | 271000 | 271000 | 271500 | 270500 | 910 |
| 543 | 20241205 | 094500 | 20372512000 | 271000 | 271000 | 272000 | 271000 | 2750 |
| 544 | 20241205 | 094400 | 19626851000 | 271500 | 271500 | 271500 | 271000 | 1126 |
| 545 | 20241205 | 094300 | 19321194000 | 271500 | 271500 | 271500 | 271000 | 458 |
| 546 | 20241205 | 094200 | 19196885000 | 271500 | 271000 | 271500 | 271000 | 401 |
| 547 | 20241205 | 094100 | 19088035000 | 271500 | 271500 | 272000 | 271000 | 469 |
| 548 | 20241205 | 094000 | 18960688500 | 271500 | 271500 | 272000 | 271000 | 888 |
| 549 | 20241205 | 093900 | 18719630000 | 271500 | 271500 | 271500 | 270500 | 376 |
| 550 | 20241205 | 093800 | 18617725500 | 271500 | 270500 | 271500 | 270500 | 675 |
| 551 | 20241205 | 093700 | 18434800500 | 270500 | 271500 | 271500 | 270500 | 1968 |
| 552 | 20241205 | 093600 | 17901377500 | 271500 | 271500 | 272000 | 271000 | 2207 |
| 553 | 20241205 | 093500 | 17302118000 | 272000 | 272000 | 272500 | 271500 | 2835 |
| 554 | 20241205 | 093400 | 16530931500 | 272000 | 272000 | 272000 | 271500 | 640 |
| 555 | 20241205 | 093300 | 16356980500 | 272000 | 272000 | 272000 | 271500 | 168 |
| 556 | 20241205 | 093200 | 16311319500 | 272000 | 271500 | 272000 | 271000 | 893 |
| 557 | 20241205 | 093100 | 16068886000 | 271000 | 271500 | 271500 | 271000 | 152 |
| 558 | 20241205 | 093000 | 16027674500 | 271000 | 271500 | 272000 | 271000 | 2132 |
| 559 | 20241205 | 092900 | 15449546000 | 271500 | 271500 | 271500 | 271000 | 325 |
| 560 | 20241205 | 092800 | 15361394500 | 271500 | 271500 | 271500 | 271000 | 632 |
| 561 | 20241205 | 092700 | 15190082000 | 271500 | 272000 | 272000 | 271000 | 1034 |
| 562 | 20241205 | 092600 | 14909408500 | 271500 | 271500 | 272000 | 271000 | 377 |
| 563 | 20241205 | 092500 | 14807034000 | 271500 | 271500 | 272000 | 271000 | 686 |
| 564 | 20241205 | 092400 | 14620845500 | 271500 | 271000 | 272000 | 271000 | 1404 |
| 565 | 20241205 | 092300 | 14240084000 | 271000 | 271000 | 271500 | 271000 | 541 |
| 566 | 20241205 | 092200 | 14093446500 | 271000 | 271000 | 271500 | 271000 | 311 |
| 567 | 20241205 | 092100 | 14009073500 | 271000 | 271500 | 271500 | 270500 | 471 |
| 568 | 20241205 | 092000 | 13881422000 | 271000 | 270500 | 271500 | 270000 | 1959 |
| 569 | 20241205 | 091900 | 13351652000 | 270500 | 270500 | 271000 | 270500 | 882 |
| 570 | 20241205 | 091800 | 13112974000 | 270500 | 270500 | 271500 | 270500 | 2264 |
| 571 | 20241205 | 091700 | 12499904000 | 270500 | 270500 | 271000 | 270000 | 1224 |
| 572 | 20241205 | 091600 | 12168730000 | 270500 | 271000 | 271000 | 270500 | 644 |
| 573 | 20241205 | 091500 | 11994473000 | 270500 | 270000 | 271000 | 270000 | 1127 |
| 574 | 20241205 | 091400 | 11689752000 | 270500 | 270500 | 270500 | 270000 | 1074 |
| 575 | 20241205 | 091300 | 11399399000 | 270500 | 270500 | 270500 | 269000 | 8589 |
| 576 | 20241205 | 091200 | 9082021000 | 270500 | 270500 | 271000 | 270000 | 2657 |
| 577 | 20241205 | 091100 | 8363347000 | 271000 | 271500 | 271500 | 270500 | 1173 |
| 578 | 20241205 | 091000 | 8045459500 | 271000 | 271000 | 272000 | 271000 | 1165 |
| 579 | 20241205 | 090900 | 7729119500 | 271000 | 270500 | 271500 | 270500 | 1277 |
| 580 | 20241205 | 090800 | 7383025000 | 271000 | 271000 | 271500 | 270500 | 1815 |
| 581 | 20241205 | 090700 | 6891198500 | 271500 | 272000 | 272000 | 271000 | 1350 |
| 582 | 20241205 | 090600 | 6524658000 | 271500 | 271500 | 272000 | 271000 | 754 |
| 583 | 20241205 | 090500 | 6319900000 | 271500 | 272000 | 272500 | 271000 | 4562 |
| 584 | 20241205 | 090400 | 5081034000 | 272000 | 271500 | 272000 | 271000 | 1497 |
| 585 | 20241205 | 090300 | 4674628000 | 271000 | 271000 | 272500 | 270500 | 3579 |
| 586 | 20241205 | 090200 | 3704317000 | 271000 | 271500 | 272500 | 271000 | 2162 |
| 587 | 20241205 | 090100 | 3117227500 | 272000 | 273000 | 273500 | 271000 | 4025 |
| 588 | 20241205 | 090000 | 2022401500 | 274000 | 273500 | 274500 | 272500 | 7260 |