35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 184600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 3 | 20241210 | 184500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 4 | 20241210 | 184400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 5 | 20241210 | 184300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 6 | 20241210 | 184200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 7 | 20241210 | 184100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 8 | 20241210 | 184000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 9 | 20241210 | 183900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 10 | 20241210 | 183800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 11 | 20241210 | 183700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 12 | 20241210 | 183600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 13 | 20241210 | 183500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 14 | 20241210 | 183400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 15 | 20241210 | 183300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 16 | 20241210 | 183200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 17 | 20241210 | 183100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 18 | 20241210 | 183000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 19 | 20241210 | 182900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 20 | 20241210 | 182800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 21 | 20241210 | 182700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 22 | 20241210 | 182600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 23 | 20241210 | 182500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 24 | 20241210 | 182400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 25 | 20241210 | 182300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 26 | 20241210 | 182200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 27 | 20241210 | 182100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 28 | 20241210 | 182000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 29 | 20241210 | 181900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 30 | 20241210 | 181800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 31 | 20241210 | 181700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 32 | 20241210 | 181600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 33 | 20241210 | 181500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 34 | 20241210 | 181400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 35 | 20241210 | 181300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 36 | 20241210 | 181200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 37 | 20241210 | 181100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 38 | 20241210 | 181000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 39 | 20241210 | 180900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 40 | 20241210 | 180800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 41 | 20241210 | 180700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 42 | 20241210 | 180600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 43 | 20241210 | 180500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 44 | 20241210 | 180400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 45 | 20241210 | 180300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 46 | 20241210 | 180200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 47 | 20241210 | 180100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 48 | 20241210 | 180000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 49 | 20241210 | 175900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 50 | 20241210 | 175800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 51 | 20241210 | 175700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 52 | 20241210 | 175600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 53 | 20241210 | 175500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 54 | 20241210 | 175400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 55 | 20241210 | 175300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 56 | 20241210 | 175200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 57 | 20241210 | 175100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 58 | 20241210 | 175000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 59 | 20241210 | 174900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 60 | 20241210 | 174800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 61 | 20241210 | 174700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 62 | 20241210 | 174600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 63 | 20241210 | 174500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 64 | 20241210 | 174400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 65 | 20241210 | 174300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 66 | 20241210 | 174200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 67 | 20241210 | 174100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 68 | 20241210 | 174000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 69 | 20241210 | 173900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 70 | 20241210 | 173800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 71 | 20241210 | 173700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 72 | 20241210 | 173600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 73 | 20241210 | 173500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 74 | 20241210 | 173400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 75 | 20241210 | 173300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 76 | 20241210 | 173200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 77 | 20241210 | 173100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 78 | 20241210 | 173000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 79 | 20241210 | 172900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 80 | 20241210 | 172800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 81 | 20241210 | 172700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 82 | 20241210 | 172600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 83 | 20241210 | 172500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 84 | 20241210 | 172400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 85 | 20241210 | 172300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 86 | 20241210 | 172200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 87 | 20241210 | 172100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 88 | 20241210 | 172000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 89 | 20241210 | 171900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 90 | 20241210 | 171800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 91 | 20241210 | 171700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 92 | 20241210 | 171600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 93 | 20241210 | 171500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 94 | 20241210 | 171400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 95 | 20241210 | 171300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 96 | 20241210 | 171200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 97 | 20241210 | 171100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 98 | 20241210 | 171000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 99 | 20241210 | 170900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 100 | 20241210 | 170800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 101 | 20241210 | 170700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 102 | 20241210 | 170600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 103 | 20241210 | 170500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 104 | 20241210 | 170400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 105 | 20241210 | 170300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 106 | 20241210 | 170200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 107 | 20241210 | 170100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 108 | 20241210 | 170000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 109 | 20241210 | 165900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 110 | 20241210 | 165800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 111 | 20241210 | 165700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 112 | 20241210 | 165600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 113 | 20241210 | 165500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 114 | 20241210 | 165400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 115 | 20241210 | 165300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 116 | 20241210 | 165200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 117 | 20241210 | 165100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 118 | 20241210 | 165000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 119 | 20241210 | 164900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 120 | 20241210 | 164800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 121 | 20241210 | 164700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 122 | 20241210 | 164600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 123 | 20241210 | 164500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 124 | 20241210 | 164400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 125 | 20241210 | 164300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 126 | 20241210 | 164200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 127 | 20241210 | 164100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 128 | 20241210 | 164000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 129 | 20241210 | 163900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 130 | 20241210 | 163800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 131 | 20241210 | 163700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 132 | 20241210 | 163600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 133 | 20241210 | 163500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 134 | 20241210 | 163400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 135 | 20241210 | 163300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 136 | 20241210 | 163200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 137 | 20241210 | 163100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 138 | 20241210 | 163000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 139 | 20241210 | 162900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 140 | 20241210 | 162800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 141 | 20241210 | 162700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 142 | 20241210 | 162600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 143 | 20241210 | 162500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 144 | 20241210 | 162400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 145 | 20241210 | 162300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 146 | 20241210 | 162200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 147 | 20241210 | 162100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 148 | 20241210 | 162000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 149 | 20241210 | 161900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 150 | 20241210 | 161800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 151 | 20241210 | 161700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 152 | 20241210 | 161600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 153 | 20241210 | 161500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 154 | 20241210 | 161400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 155 | 20241210 | 161300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 156 | 20241210 | 161200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 157 | 20241210 | 161100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 158 | 20241210 | 161000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 159 | 20241210 | 160900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 160 | 20241210 | 160800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 161 | 20241210 | 160700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 162 | 20241210 | 160600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 163 | 20241210 | 160500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 164 | 20241210 | 160400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 165 | 20241210 | 160300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 166 | 20241210 | 160200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 167 | 20241210 | 160100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 168 | 20241210 | 160000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 169 | 20241210 | 155900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 170 | 20241210 | 155800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 171 | 20241210 | 155700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 172 | 20241210 | 155600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 173 | 20241210 | 155500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 174 | 20241210 | 155400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 175 | 20241210 | 155300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 176 | 20241210 | 155200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 177 | 20241210 | 155100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 178 | 20241210 | 155000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 179 | 20241210 | 154900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 180 | 20241210 | 154800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 181 | 20241210 | 154700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 182 | 20241210 | 154600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 183 | 20241210 | 154500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 184 | 20241210 | 154400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 185 | 20241210 | 154300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 186 | 20241210 | 154200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 187 | 20241210 | 154100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 188 | 20241210 | 154000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 189 | 20241210 | 153900 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 190 | 20241210 | 153800 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 191 | 20241210 | 153700 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 192 | 20241210 | 153600 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 193 | 20241210 | 153500 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 194 | 20241210 | 153400 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 195 | 20241210 | 153300 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 196 | 20241210 | 153200 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 197 | 20241210 | 153100 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 198 | 20241210 | 153000 | 151016873000 | 271000 | 271000 | 271000 | 271000 | 31761 |
| 199 | 20241210 | 152900 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 200 | 20241210 | 152800 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 201 | 20241210 | 152700 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 202 | 20241210 | 152600 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 203 | 20241210 | 152500 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 204 | 20241210 | 152400 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 205 | 20241210 | 152300 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 206 | 20241210 | 152200 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 207 | 20241210 | 152100 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 208 | 20241210 | 152000 | 142409642000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 209 | 20241210 | 151900 | 142409642000 | 271000 | 270500 | 271000 | 270500 | 2774 |
| 210 | 20241210 | 151800 | 141658824000 | 270500 | 271000 | 271000 | 270500 | 1203 |
| 211 | 20241210 | 151700 | 141333085500 | 270500 | 270500 | 271000 | 270500 | 1307 |
| 212 | 20241210 | 151600 | 140979242000 | 271000 | 270500 | 271000 | 270500 | 1258 |
| 213 | 20241210 | 151500 | 140638585500 | 271000 | 271000 | 271000 | 270500 | 1965 |
| 214 | 20241210 | 151400 | 140106581000 | 271000 | 271000 | 271000 | 270500 | 2452 |
| 215 | 20241210 | 151300 | 139442170000 | 271000 | 270500 | 271000 | 270000 | 2119 |
| 216 | 20241210 | 151200 | 138868713500 | 270000 | 270500 | 270500 | 270000 | 1484 |
| 217 | 20241210 | 151100 | 138467323500 | 270500 | 270500 | 270500 | 270000 | 1301 |
| 218 | 20241210 | 151000 | 138115450000 | 270000 | 270500 | 270500 | 270000 | 2122 |
| 219 | 20241210 | 150900 | 137541471500 | 270500 | 270500 | 270500 | 270000 | 1128 |
| 220 | 20241210 | 150800 | 137236390500 | 270500 | 270000 | 270500 | 269500 | 2337 |
| 221 | 20241210 | 150700 | 136605126000 | 269500 | 270000 | 270000 | 269500 | 1821 |
| 222 | 20241210 | 150600 | 136113787000 | 270000 | 269500 | 270000 | 269500 | 1005 |
| 223 | 20241210 | 150500 | 135842559000 | 270000 | 269500 | 270000 | 269500 | 1285 |
| 224 | 20241210 | 150400 | 135495762500 | 270000 | 270000 | 270000 | 269500 | 1162 |
| 225 | 20241210 | 150300 | 135182088000 | 270000 | 269500 | 270000 | 269500 | 939 |
| 226 | 20241210 | 150200 | 134928639000 | 270000 | 269500 | 270000 | 269500 | 1466 |
| 227 | 20241210 | 150100 | 134532924000 | 270000 | 269500 | 270000 | 269500 | 737 |
| 228 | 20241210 | 150000 | 134334080000 | 270000 | 270500 | 270500 | 269500 | 2604 |
| 229 | 20241210 | 145900 | 133631063500 | 270500 | 270000 | 270500 | 270000 | 1135 |
| 230 | 20241210 | 145800 | 133324389500 | 270500 | 270500 | 270500 | 270000 | 2909 |
| 231 | 20241210 | 145700 | 132538849500 | 270000 | 270500 | 270500 | 270000 | 3374 |
| 232 | 20241210 | 145600 | 131627602500 | 270000 | 270500 | 270500 | 270000 | 747 |
| 233 | 20241210 | 145500 | 131425630000 | 270000 | 270000 | 270500 | 270000 | 872 |
| 234 | 20241210 | 145400 | 131189907500 | 270500 | 270500 | 270500 | 270000 | 297 |
| 235 | 20241210 | 145300 | 131109596500 | 270500 | 270500 | 270500 | 270000 | 541 |
| 236 | 20241210 | 145200 | 130963334500 | 270000 | 270500 | 270500 | 270000 | 1295 |
| 237 | 20241210 | 145100 | 130613334000 | 270500 | 270000 | 270500 | 270000 | 615 |
| 238 | 20241210 | 145000 | 130447057000 | 270500 | 270500 | 270500 | 270000 | 940 |
| 239 | 20241210 | 144900 | 130192846500 | 270500 | 270000 | 270500 | 270000 | 752 |
| 240 | 20241210 | 144800 | 129989466500 | 270500 | 270500 | 270500 | 270000 | 782 |
| 241 | 20241210 | 144700 | 129777970500 | 270500 | 270500 | 270500 | 270000 | 2240 |
| 242 | 20241210 | 144600 | 129172113500 | 270500 | 270000 | 270500 | 269500 | 2851 |
| 243 | 20241210 | 144500 | 128402343500 | 269500 | 270000 | 270000 | 269500 | 471 |
| 244 | 20241210 | 144400 | 128275215500 | 269500 | 269500 | 270000 | 269000 | 2004 |
| 245 | 20241210 | 144300 | 127735142500 | 269500 | 269500 | 269500 | 269000 | 279 |
| 246 | 20241210 | 144200 | 127659986500 | 269500 | 269500 | 269500 | 269000 | 294 |
| 247 | 20241210 | 144100 | 127580844000 | 269500 | 269000 | 269500 | 269000 | 291 |
| 248 | 20241210 | 144000 | 127502441000 | 269500 | 269500 | 269500 | 269000 | 388 |
| 249 | 20241210 | 143900 | 127397937500 | 269500 | 269000 | 269500 | 268000 | 8167 |
| 250 | 20241210 | 143800 | 125204301500 | 269500 | 269500 | 270000 | 269000 | 1819 |
| 251 | 20241210 | 143700 | 124714222000 | 270000 | 270000 | 270000 | 269500 | 357 |
| 252 | 20241210 | 143600 | 124617904500 | 269500 | 268500 | 269500 | 268500 | 3360 |
| 253 | 20241210 | 143500 | 123713166500 | 269000 | 268500 | 269000 | 268500 | 1157 |
| 254 | 20241210 | 143400 | 123402168500 | 268500 | 269000 | 269000 | 268500 | 909 |
| 255 | 20241210 | 143300 | 123158016500 | 268500 | 269000 | 269000 | 268500 | 231 |
| 256 | 20241210 | 143200 | 123095929000 | 269000 | 269000 | 269000 | 268500 | 549 |
| 257 | 20241210 | 143100 | 122948359500 | 269000 | 269000 | 269000 | 268500 | 307 |
| 258 | 20241210 | 143000 | 122865848500 | 269000 | 269000 | 269500 | 268500 | 2761 |
| 259 | 20241210 | 142900 | 122123269000 | 269500 | 269500 | 269500 | 269000 | 233 |
| 260 | 20241210 | 142800 | 122060537500 | 269500 | 269000 | 269500 | 268500 | 2097 |
| 261 | 20241210 | 142700 | 121496387500 | 269000 | 269000 | 269000 | 268500 | 396 |
| 262 | 20241210 | 142600 | 121389966500 | 268500 | 269000 | 269000 | 268500 | 662 |
| 263 | 20241210 | 142500 | 121212102000 | 269000 | 268500 | 269000 | 268500 | 589 |
| 264 | 20241210 | 142400 | 121053885000 | 268500 | 269500 | 269500 | 268500 | 4187 |
| 265 | 20241210 | 142300 | 119927859000 | 269000 | 269000 | 269500 | 269000 | 516 |
| 266 | 20241210 | 142200 | 119788929000 | 269500 | 269000 | 269500 | 269000 | 426 |
| 267 | 20241210 | 142100 | 119674223000 | 269500 | 269000 | 269500 | 269000 | 474 |
| 268 | 20241210 | 142000 | 119546585000 | 269500 | 269000 | 269500 | 269000 | 543 |
| 269 | 20241210 | 141900 | 119400422000 | 269000 | 269500 | 269500 | 269000 | 357 |
| 270 | 20241210 | 141800 | 119304294500 | 269500 | 269500 | 269500 | 269000 | 720 |
| 271 | 20241210 | 141700 | 119110394500 | 269500 | 269500 | 269500 | 269000 | 550 |
| 272 | 20241210 | 141600 | 118962215500 | 269500 | 269000 | 269500 | 268500 | 599 |
| 273 | 20241210 | 141500 | 118801040500 | 269000 | 268500 | 269000 | 268500 | 1492 |
| 274 | 20241210 | 141400 | 118399817000 | 269000 | 269000 | 269000 | 268500 | 578 |
| 275 | 20241210 | 141300 | 118244480000 | 268500 | 269000 | 269000 | 268500 | 866 |
| 276 | 20241210 | 141200 | 118011595500 | 269000 | 269000 | 269000 | 268500 | 597 |
| 277 | 20241210 | 141100 | 117851104000 | 269000 | 269000 | 269000 | 268500 | 288 |
| 278 | 20241210 | 141000 | 117773683500 | 269000 | 269000 | 269000 | 268500 | 225 |
| 279 | 20241210 | 140900 | 117713200000 | 268500 | 269000 | 269000 | 268500 | 486 |
| 280 | 20241210 | 140800 | 117582568000 | 269000 | 269000 | 269000 | 268500 | 372 |
| 281 | 20241210 | 140700 | 117482604500 | 268500 | 269000 | 269000 | 268500 | 872 |
| 282 | 20241210 | 140600 | 117248408500 | 268500 | 268500 | 269000 | 268500 | 316 |
| 283 | 20241210 | 140500 | 117163464000 | 268500 | 268500 | 269000 | 268500 | 376 |
| 284 | 20241210 | 140400 | 117062407500 | 268500 | 269000 | 269000 | 268500 | 534 |
| 285 | 20241210 | 140300 | 116918937500 | 268500 | 268500 | 269000 | 268500 | 277 |
| 286 | 20241210 | 140200 | 116844492500 | 269000 | 269000 | 269000 | 268500 | 366 |
| 287 | 20241210 | 140100 | 116746112000 | 269000 | 268500 | 269000 | 268500 | 454 |
| 288 | 20241210 | 140000 | 116624064000 | 269000 | 269000 | 269000 | 268500 | 370 |
| 289 | 20241210 | 135900 | 116524590000 | 269000 | 269000 | 269500 | 268500 | 2011 |
| 290 | 20241210 | 135800 | 115983721000 | 269500 | 269500 | 269500 | 269000 | 334 |
| 291 | 20241210 | 135700 | 115893780000 | 269500 | 269000 | 269500 | 269000 | 540 |
| 292 | 20241210 | 135600 | 115748265000 | 269000 | 269000 | 269500 | 269000 | 274 |
| 293 | 20241210 | 135500 | 115674487500 | 269000 | 269500 | 269500 | 269000 | 411 |
| 294 | 20241210 | 135400 | 115563810500 | 269500 | 269000 | 269500 | 269000 | 962 |
| 295 | 20241210 | 135300 | 115304858000 | 268500 | 269000 | 269000 | 268500 | 368 |
| 296 | 20241210 | 135200 | 115205931500 | 269000 | 268500 | 269000 | 268500 | 371 |
| 297 | 20241210 | 135100 | 115106198500 | 268500 | 269000 | 269000 | 268500 | 390 |
| 298 | 20241210 | 135000 | 115001357000 | 269000 | 269000 | 269000 | 268500 | 247 |
| 299 | 20241210 | 134900 | 114934952500 | 269000 | 269000 | 269000 | 268500 | 352 |
| 300 | 20241210 | 134800 | 114840354500 | 269000 | 270000 | 270000 | 269000 | 1503 |
| 301 | 20241210 | 134700 | 114435469500 | 270000 | 270000 | 270000 | 269500 | 1373 |
| 302 | 20241210 | 134600 | 114065119000 | 270000 | 270000 | 270000 | 269500 | 302 |
| 303 | 20241210 | 134500 | 113983648000 | 270000 | 270000 | 270000 | 269500 | 446 |
| 304 | 20241210 | 134400 | 113863289000 | 270000 | 269000 | 270000 | 269000 | 546 |
| 305 | 20241210 | 134300 | 113716121000 | 269500 | 270000 | 270000 | 269000 | 914 |
| 306 | 20241210 | 134200 | 113469846000 | 269000 | 269500 | 270000 | 269000 | 977 |
| 307 | 20241210 | 134100 | 113206558500 | 269000 | 269500 | 269500 | 268500 | 931 |
| 308 | 20241210 | 134000 | 112956086500 | 269500 | 269500 | 270000 | 269000 | 916 |
| 309 | 20241210 | 133900 | 112709209500 | 269500 | 269000 | 270000 | 268500 | 2887 |
| 310 | 20241210 | 133800 | 111932264500 | 269000 | 268500 | 269000 | 268500 | 485 |
| 311 | 20241210 | 133700 | 111801873000 | 268500 | 268500 | 269000 | 268500 | 224 |
| 312 | 20241210 | 133600 | 111741661000 | 269000 | 269500 | 270000 | 268500 | 2667 |
| 313 | 20241210 | 133500 | 111023603500 | 270000 | 269500 | 270000 | 269500 | 822 |
| 314 | 20241210 | 133400 | 110801956500 | 270000 | 270000 | 270000 | 269500 | 943 |
| 315 | 20241210 | 133300 | 110547431500 | 270000 | 270000 | 270000 | 269500 | 652 |
| 316 | 20241210 | 133200 | 110371444500 | 270000 | 270000 | 270000 | 269500 | 268 |
| 317 | 20241210 | 133100 | 110299130500 | 270000 | 269500 | 270000 | 269500 | 306 |
| 318 | 20241210 | 133000 | 110216537500 | 270000 | 270000 | 270000 | 269500 | 365 |
| 319 | 20241210 | 132900 | 110118026500 | 270000 | 270000 | 270000 | 269500 | 884 |
| 320 | 20241210 | 132800 | 109879639000 | 270000 | 270000 | 270000 | 269500 | 444 |
| 321 | 20241210 | 132700 | 109759848500 | 270000 | 270000 | 270000 | 269500 | 649 |
| 322 | 20241210 | 132600 | 109584696500 | 270000 | 270000 | 270000 | 269500 | 298 |
| 323 | 20241210 | 132500 | 109504300000 | 269500 | 270000 | 270000 | 269500 | 320 |
| 324 | 20241210 | 132400 | 109417950000 | 270000 | 270000 | 270000 | 269500 | 587 |
| 325 | 20241210 | 132300 | 109259533000 | 270000 | 269500 | 270000 | 269500 | 541 |
| 326 | 20241210 | 132200 | 109113532000 | 269500 | 269500 | 270000 | 269500 | 740 |
| 327 | 20241210 | 132100 | 108913809500 | 270000 | 270000 | 270000 | 269500 | 418 |
| 328 | 20241210 | 132000 | 108801023000 | 269500 | 270000 | 270000 | 269500 | 264 |
| 329 | 20241210 | 131900 | 108729786000 | 269500 | 270000 | 270000 | 269500 | 1487 |
| 330 | 20241210 | 131800 | 108328559500 | 270000 | 270000 | 270000 | 269500 | 1613 |
| 331 | 20241210 | 131700 | 107893210000 | 270000 | 270000 | 270000 | 269500 | 292 |
| 332 | 20241210 | 131600 | 107814452500 | 269500 | 269500 | 270000 | 269500 | 328 |
| 333 | 20241210 | 131500 | 107725958500 | 270000 | 269500 | 270000 | 269500 | 432 |
| 334 | 20241210 | 131400 | 107609425000 | 269500 | 270000 | 270000 | 269500 | 1274 |
| 335 | 20241210 | 131300 | 107265997500 | 269500 | 270000 | 270000 | 269500 | 268 |
| 336 | 20241210 | 131200 | 107193709500 | 270000 | 269500 | 270000 | 269000 | 692 |
| 337 | 20241210 | 131100 | 107007169000 | 269500 | 269500 | 270000 | 269000 | 312 |
| 338 | 20241210 | 131000 | 106923103000 | 269500 | 269500 | 270000 | 269500 | 1737 |
| 339 | 20241210 | 130900 | 106454853000 | 270000 | 270000 | 270000 | 269500 | 356 |
| 340 | 20241210 | 130800 | 106358771000 | 270000 | 270000 | 270000 | 269500 | 461 |
| 341 | 20241210 | 130700 | 106234396500 | 270000 | 270000 | 270000 | 269500 | 507 |
| 342 | 20241210 | 130600 | 106097551000 | 269500 | 270000 | 270000 | 269500 | 1389 |
| 343 | 20241210 | 130500 | 105722705000 | 269500 | 270000 | 270000 | 269500 | 1088 |
| 344 | 20241210 | 130400 | 105429038000 | 269500 | 269000 | 270000 | 269000 | 1083 |
| 345 | 20241210 | 130300 | 105137203000 | 269000 | 269000 | 269500 | 269000 | 484 |
| 346 | 20241210 | 130200 | 105006818500 | 269000 | 269000 | 269500 | 269000 | 392 |
| 347 | 20241210 | 130100 | 104901250000 | 269000 | 269500 | 269500 | 269000 | 270 |
| 348 | 20241210 | 130000 | 104828530000 | 269000 | 269500 | 269500 | 269000 | 429 |
| 349 | 20241210 | 125900 | 104712961500 | 269500 | 269500 | 269500 | 269000 | 457 |
| 350 | 20241210 | 125800 | 104589871500 | 269000 | 269500 | 269500 | 269000 | 325 |
| 351 | 20241210 | 125700 | 104502314000 | 269000 | 269500 | 269500 | 269000 | 371 |
| 352 | 20241210 | 125600 | 104402423500 | 269000 | 269500 | 269500 | 269000 | 197 |
| 353 | 20241210 | 125500 | 104349366500 | 269000 | 269500 | 269500 | 269000 | 411 |
| 354 | 20241210 | 125400 | 104238668000 | 269500 | 269000 | 269500 | 269000 | 443 |
| 355 | 20241210 | 125300 | 104119399000 | 269500 | 269500 | 269500 | 269000 | 324 |
| 356 | 20241210 | 125200 | 104032106000 | 269500 | 269500 | 269500 | 269000 | 918 |
| 357 | 20241210 | 125100 | 103784784000 | 269500 | 269500 | 269500 | 269000 | 239 |
| 358 | 20241210 | 125000 | 103720392500 | 269000 | 269500 | 269500 | 269000 | 1271 |
| 359 | 20241210 | 124900 | 103377994500 | 269000 | 269000 | 269500 | 269000 | 524 |
| 360 | 20241210 | 124800 | 103236827500 | 269500 | 269500 | 269500 | 269000 | 317 |
| 361 | 20241210 | 124700 | 103151495000 | 269000 | 269500 | 269500 | 269000 | 223 |
| 362 | 20241210 | 124600 | 103091455000 | 269000 | 269000 | 269500 | 268500 | 1203 |
| 363 | 20241210 | 124500 | 102767923500 | 268500 | 269000 | 269000 | 268500 | 137 |
| 364 | 20241210 | 124400 | 102731089000 | 269000 | 269000 | 269000 | 268500 | 214 |
| 365 | 20241210 | 124300 | 102673568000 | 268500 | 269000 | 269000 | 268500 | 238 |
| 366 | 20241210 | 124200 | 102609586000 | 269000 | 268500 | 269000 | 268500 | 298 |
| 367 | 20241210 | 124100 | 102529526500 | 268500 | 268000 | 269000 | 268000 | 226 |
| 368 | 20241210 | 124000 | 102468866500 | 268500 | 268500 | 269000 | 268500 | 535 |
| 369 | 20241210 | 123900 | 102325066500 | 268500 | 269500 | 269500 | 268000 | 2098 |
| 370 | 20241210 | 123800 | 101761170500 | 269500 | 269000 | 269500 | 269000 | 286 |
| 371 | 20241210 | 123700 | 101684180000 | 269500 | 269500 | 269500 | 269000 | 436 |
| 372 | 20241210 | 123600 | 101566768000 | 269500 | 269000 | 269500 | 268500 | 1642 |
| 373 | 20241210 | 123500 | 101125132500 | 269000 | 269000 | 269000 | 268500 | 375 |
| 374 | 20241210 | 123400 | 101024326000 | 268500 | 268500 | 269000 | 268500 | 379 |
| 375 | 20241210 | 123300 | 100922505000 | 269000 | 268500 | 269000 | 268500 | 259 |
| 376 | 20241210 | 123200 | 100852886000 | 268500 | 268500 | 269000 | 268500 | 441 |
| 377 | 20241210 | 123100 | 100734383000 | 269000 | 268500 | 269000 | 268500 | 367 |
| 378 | 20241210 | 123000 | 100635732000 | 268500 | 268500 | 269000 | 268500 | 375 |
| 379 | 20241210 | 122900 | 100534969000 | 268500 | 269000 | 269000 | 268500 | 176 |
| 380 | 20241210 | 122800 | 100487667000 | 268500 | 268500 | 269000 | 268500 | 1059 |
| 381 | 20241210 | 122700 | 100203252000 | 269000 | 269000 | 269000 | 268500 | 226 |
| 382 | 20241210 | 122600 | 100142514000 | 269000 | 269000 | 269000 | 268500 | 811 |
| 383 | 20241210 | 122500 | 99924602500 | 269000 | 269000 | 269000 | 268500 | 519 |
| 384 | 20241210 | 122400 | 99785041000 | 268500 | 269000 | 269000 | 268500 | 250 |
| 385 | 20241210 | 122300 | 99717854500 | 269000 | 268500 | 269000 | 268500 | 337 |
| 386 | 20241210 | 122200 | 99627282000 | 269000 | 269000 | 269000 | 268500 | 341 |
| 387 | 20241210 | 122100 | 99535678500 | 269000 | 268500 | 269000 | 268500 | 521 |
| 388 | 20241210 | 122000 | 99395723000 | 269000 | 269000 | 269000 | 268500 | 282 |
| 389 | 20241210 | 121900 | 99319911500 | 269000 | 268500 | 269000 | 268500 | 618 |
| 390 | 20241210 | 121800 | 99153830500 | 269000 | 268500 | 269000 | 268500 | 291 |
| 391 | 20241210 | 121700 | 99075632500 | 268500 | 269000 | 269000 | 268500 | 277 |
| 392 | 20241210 | 121600 | 99001184500 | 268500 | 267500 | 269000 | 267500 | 3180 |
| 393 | 20241210 | 121500 | 98148186500 | 268000 | 268000 | 268500 | 267500 | 686 |
| 394 | 20241210 | 121400 | 97964370000 | 267500 | 268000 | 268500 | 267500 | 865 |
| 395 | 20241210 | 121300 | 97732595000 | 268000 | 268500 | 268500 | 268000 | 411 |
| 396 | 20241210 | 121200 | 97622375500 | 268000 | 268000 | 268500 | 267500 | 1913 |
| 397 | 20241210 | 121100 | 97109629000 | 268000 | 268500 | 269000 | 268000 | 1042 |
| 398 | 20241210 | 121000 | 96829875500 | 269000 | 268500 | 269000 | 268500 | 1118 |
| 399 | 20241210 | 120900 | 96529602000 | 269000 | 269000 | 269000 | 268500 | 269 |
| 400 | 20241210 | 120800 | 96457295000 | 269000 | 269000 | 269000 | 268500 | 395 |
| 401 | 20241210 | 120700 | 96351108000 | 269000 | 269500 | 269500 | 268500 | 321 |
| 402 | 20241210 | 120600 | 96264781000 | 269000 | 269500 | 269500 | 269000 | 714 |
| 403 | 20241210 | 120500 | 96072652000 | 269000 | 269500 | 269500 | 269000 | 480 |
| 404 | 20241210 | 120400 | 95943364500 | 269000 | 269000 | 269500 | 269000 | 421 |
| 405 | 20241210 | 120300 | 95830042500 | 269000 | 269500 | 269500 | 269000 | 337 |
| 406 | 20241210 | 120200 | 95739251000 | 269500 | 269000 | 269500 | 268500 | 471 |
| 407 | 20241210 | 120100 | 95612489500 | 269000 | 269000 | 269500 | 268500 | 3011 |
| 408 | 20241210 | 120000 | 94802422500 | 269000 | 268500 | 269000 | 268500 | 368 |
| 409 | 20241210 | 115900 | 94703515500 | 268500 | 269000 | 269000 | 268500 | 214 |
| 410 | 20241210 | 115800 | 94645984500 | 269000 | 269000 | 269000 | 268500 | 357 |
| 411 | 20241210 | 115700 | 94550051500 | 269000 | 269000 | 269500 | 268500 | 383 |
| 412 | 20241210 | 115600 | 94446991000 | 269500 | 269000 | 269500 | 269000 | 536 |
| 413 | 20241210 | 115500 | 94302761000 | 269500 | 269000 | 269500 | 268500 | 664 |
| 414 | 20241210 | 115400 | 94124223500 | 269500 | 269500 | 269500 | 268500 | 2807 |
| 415 | 20241210 | 115300 | 93369058500 | 269500 | 270000 | 270500 | 269000 | 2106 |
| 416 | 20241210 | 115200 | 92800547500 | 270000 | 270500 | 270500 | 270000 | 579 |
| 417 | 20241210 | 115100 | 92644132500 | 270500 | 270500 | 270500 | 270000 | 446 |
| 418 | 20241210 | 115000 | 92523605500 | 270000 | 270500 | 270500 | 270000 | 539 |
| 419 | 20241210 | 114900 | 92377851500 | 270500 | 270500 | 270500 | 270000 | 236 |
| 420 | 20241210 | 114800 | 92314037000 | 270500 | 270000 | 270500 | 270000 | 308 |
| 421 | 20241210 | 114700 | 92230770000 | 270500 | 270500 | 271000 | 270000 | 1060 |
| 422 | 20241210 | 114600 | 91943958000 | 270500 | 270500 | 271000 | 270000 | 1046 |
| 423 | 20241210 | 114500 | 91660853500 | 270500 | 270000 | 270500 | 270000 | 218 |
| 424 | 20241210 | 114400 | 91601904000 | 270500 | 270500 | 270500 | 270000 | 865 |
| 425 | 20241210 | 114300 | 91367950000 | 270500 | 271000 | 271000 | 270000 | 1395 |
| 426 | 20241210 | 114200 | 90990589000 | 270500 | 271000 | 271000 | 270500 | 497 |
| 427 | 20241210 | 114100 | 90856086500 | 271000 | 270500 | 271000 | 270500 | 668 |
| 428 | 20241210 | 114000 | 90675155500 | 270500 | 270500 | 271000 | 270500 | 792 |
| 429 | 20241210 | 113900 | 90460858500 | 270500 | 270000 | 270500 | 270000 | 1954 |
| 430 | 20241210 | 113800 | 89932394500 | 270000 | 270000 | 270500 | 270000 | 700 |
| 431 | 20241210 | 113700 | 89743130000 | 270500 | 270500 | 270500 | 270000 | 369 |
| 432 | 20241210 | 113600 | 89643344000 | 270000 | 270000 | 270500 | 269500 | 4376 |
| 433 | 20241210 | 113500 | 88462341500 | 270000 | 270000 | 270000 | 269500 | 2015 |
| 434 | 20241210 | 113400 | 87919148500 | 270000 | 270000 | 270000 | 269500 | 485 |
| 435 | 20241210 | 113300 | 87788321500 | 269500 | 270000 | 270000 | 269500 | 397 |
| 436 | 20241210 | 113200 | 87681173000 | 270000 | 270000 | 270500 | 269500 | 420 |
| 437 | 20241210 | 113100 | 87567777500 | 270000 | 270500 | 270500 | 269500 | 3618 |
| 438 | 20241210 | 113000 | 86590812500 | 270500 | 270000 | 270500 | 270000 | 453 |
| 439 | 20241210 | 112900 | 86468317500 | 270500 | 270500 | 270500 | 270000 | 657 |
| 440 | 20241210 | 112800 | 86290736000 | 270000 | 270500 | 270500 | 270000 | 535 |
| 441 | 20241210 | 112700 | 86146048000 | 270500 | 270500 | 270500 | 270000 | 560 |
| 442 | 20241210 | 112600 | 85994675000 | 270500 | 270500 | 270500 | 270000 | 832 |
| 443 | 20241210 | 112500 | 85769774000 | 270500 | 270000 | 270500 | 270000 | 465 |
| 444 | 20241210 | 112400 | 85644037500 | 270500 | 270500 | 270500 | 270000 | 567 |
| 445 | 20241210 | 112300 | 85490702500 | 270500 | 270500 | 270500 | 270000 | 808 |
| 446 | 20241210 | 112200 | 85272249500 | 270000 | 270500 | 270500 | 270000 | 695 |
| 447 | 20241210 | 112100 | 85084320000 | 270000 | 270500 | 270500 | 270000 | 1043 |
| 448 | 20241210 | 112000 | 84802212000 | 270500 | 269500 | 270500 | 269500 | 7005 |
| 449 | 20241210 | 111900 | 82910622000 | 269500 | 270000 | 270000 | 269500 | 386 |
| 450 | 20241210 | 111800 | 82806480500 | 270000 | 270000 | 270000 | 269500 | 499 |
| 451 | 20241210 | 111700 | 82671807000 | 270000 | 270000 | 270000 | 269500 | 803 |
| 452 | 20241210 | 111600 | 82455073500 | 270000 | 270000 | 270000 | 269500 | 748 |
| 453 | 20241210 | 111500 | 82253281000 | 270000 | 270000 | 270000 | 269500 | 1347 |
| 454 | 20241210 | 111400 | 81889757500 | 270000 | 269500 | 270000 | 269000 | 4624 |
| 455 | 20241210 | 111300 | 80643049000 | 269500 | 269000 | 269500 | 269000 | 653 |
| 456 | 20241210 | 111200 | 80467272000 | 269500 | 269500 | 269500 | 269000 | 438 |
| 457 | 20241210 | 111100 | 80349349000 | 269000 | 269000 | 269500 | 269000 | 414 |
| 458 | 20241210 | 111000 | 80237809000 | 269000 | 269000 | 269500 | 269000 | 196 |
| 459 | 20241210 | 110900 | 80185020000 | 269500 | 269500 | 269500 | 269000 | 370 |
| 460 | 20241210 | 110800 | 80085353000 | 269000 | 269500 | 269500 | 269000 | 567 |
| 461 | 20241210 | 110700 | 79932671500 | 269000 | 269500 | 269500 | 269000 | 566 |
| 462 | 20241210 | 110600 | 79780327000 | 269000 | 269500 | 269500 | 269000 | 891 |
| 463 | 20241210 | 110500 | 79540462000 | 269500 | 269500 | 269500 | 269000 | 574 |
| 464 | 20241210 | 110400 | 79386008500 | 269500 | 269500 | 269500 | 269000 | 886 |
| 465 | 20241210 | 110300 | 79147549500 | 269500 | 269500 | 269500 | 269000 | 620 |
| 466 | 20241210 | 110200 | 78980570500 | 269500 | 269000 | 269500 | 269000 | 1749 |
| 467 | 20241210 | 110100 | 78509847000 | 269500 | 269000 | 269500 | 268500 | 1535 |
| 468 | 20241210 | 110000 | 78096727500 | 269000 | 269000 | 269000 | 268000 | 1724 |
| 469 | 20241210 | 105900 | 77633573000 | 269000 | 268000 | 269000 | 268000 | 2556 |
| 470 | 20241210 | 105800 | 76947341000 | 268000 | 268000 | 268500 | 268000 | 545 |
| 471 | 20241210 | 105700 | 76801140500 | 268000 | 268500 | 268500 | 268000 | 1566 |
| 472 | 20241210 | 105600 | 76381334500 | 268000 | 268500 | 268500 | 268000 | 861 |
| 473 | 20241210 | 105500 | 76150479000 | 268500 | 269500 | 269500 | 268000 | 7103 |
| 474 | 20241210 | 105400 | 74240695000 | 269000 | 269500 | 269500 | 269000 | 1252 |
| 475 | 20241210 | 105300 | 73903511000 | 269500 | 269500 | 269500 | 269000 | 1239 |
| 476 | 20241210 | 105200 | 73569954500 | 269500 | 269500 | 269500 | 269000 | 919 |
| 477 | 20241210 | 105100 | 73322417500 | 269500 | 269000 | 269500 | 269000 | 997 |
| 478 | 20241210 | 105000 | 73054097000 | 269000 | 269000 | 269000 | 268500 | 2345 |
| 479 | 20241210 | 104900 | 72423411500 | 268500 | 269000 | 269000 | 268500 | 429 |
| 480 | 20241210 | 104800 | 72308099500 | 269000 | 268500 | 269000 | 268500 | 650 |
| 481 | 20241210 | 104700 | 72133372000 | 268500 | 268500 | 269000 | 268500 | 442 |
| 482 | 20241210 | 104600 | 72014565000 | 269000 | 269000 | 269000 | 268500 | 401 |
| 483 | 20241210 | 104500 | 71906735500 | 269000 | 268500 | 269000 | 268500 | 737 |
| 484 | 20241210 | 104400 | 71708524000 | 269000 | 269000 | 269000 | 268500 | 1442 |
| 485 | 20241210 | 104300 | 71320712000 | 269000 | 268500 | 269000 | 268500 | 666 |
| 486 | 20241210 | 104200 | 71141615500 | 269000 | 268500 | 269000 | 268500 | 1178 |
| 487 | 20241210 | 104100 | 70825166500 | 268500 | 269000 | 269000 | 268500 | 1204 |
| 488 | 20241210 | 104000 | 70501562500 | 269000 | 268500 | 269000 | 268000 | 2071 |
| 489 | 20241210 | 103900 | 69945208500 | 268500 | 268500 | 268500 | 268000 | 691 |
| 490 | 20241210 | 103800 | 69759775000 | 268500 | 268000 | 268500 | 267500 | 1560 |
| 491 | 20241210 | 103700 | 69341574500 | 268000 | 268000 | 269000 | 267500 | 4425 |
| 492 | 20241210 | 103600 | 68154382500 | 268500 | 266000 | 268500 | 266000 | 16161 |
| 493 | 20241210 | 103500 | 63837809500 | 266000 | 266500 | 266500 | 266000 | 453 |
| 494 | 20241210 | 103400 | 63717136000 | 266500 | 266000 | 266500 | 266000 | 625 |
| 495 | 20241210 | 103300 | 63550683000 | 266500 | 266000 | 266500 | 266000 | 474 |
| 496 | 20241210 | 103200 | 63424508500 | 266000 | 266000 | 266500 | 265500 | 1166 |
| 497 | 20241210 | 103100 | 63114295500 | 266000 | 266000 | 266500 | 265500 | 2327 |
| 498 | 20241210 | 103000 | 62495274000 | 266000 | 266000 | 266000 | 265500 | 732 |
| 499 | 20241210 | 102900 | 62300696500 | 266000 | 266500 | 266500 | 265500 | 4567 |
| 500 | 20241210 | 102800 | 61085873500 | 266500 | 266000 | 266500 | 266000 | 422 |
| 501 | 20241210 | 102700 | 60973477500 | 266000 | 266500 | 266500 | 266000 | 2870 |
| 502 | 20241210 | 102600 | 60208664500 | 266500 | 266500 | 266500 | 266000 | 641 |
| 503 | 20241210 | 102500 | 60037874000 | 266000 | 266000 | 266500 | 265500 | 2141 |
| 504 | 20241210 | 102400 | 59468288500 | 266000 | 265500 | 266000 | 265500 | 574 |
| 505 | 20241210 | 102300 | 59315703500 | 265500 | 266000 | 266000 | 265500 | 496 |
| 506 | 20241210 | 102200 | 59183890000 | 266000 | 266000 | 266000 | 265500 | 2084 |
| 507 | 20241210 | 102100 | 58629555000 | 266000 | 265500 | 266000 | 265000 | 2365 |
| 508 | 20241210 | 102000 | 58001468500 | 265500 | 265000 | 265500 | 264500 | 3936 |
| 509 | 20241210 | 101900 | 56958222500 | 265000 | 265000 | 265000 | 264500 | 294 |
| 510 | 20241210 | 101800 | 56880351500 | 265000 | 264000 | 265000 | 264000 | 2496 |
| 511 | 20241210 | 101700 | 56220424500 | 264500 | 264500 | 264500 | 264000 | 223 |
| 512 | 20241210 | 101600 | 56161450500 | 264500 | 264000 | 264500 | 264000 | 145 |
| 513 | 20241210 | 101500 | 56123131500 | 264000 | 264500 | 264500 | 264000 | 343 |
| 514 | 20241210 | 101400 | 56032482500 | 264500 | 264000 | 264500 | 264000 | 642 |
| 515 | 20241210 | 101300 | 55862833000 | 264000 | 264500 | 264500 | 264000 | 482 |
| 516 | 20241210 | 101200 | 55735549500 | 264500 | 264500 | 264500 | 264000 | 317 |
| 517 | 20241210 | 101100 | 55651749500 | 264000 | 264000 | 264500 | 264000 | 293 |
| 518 | 20241210 | 101000 | 55574317500 | 264500 | 264000 | 264500 | 264000 | 353 |
| 519 | 20241210 | 100900 | 55481002000 | 264500 | 264500 | 265000 | 264000 | 1207 |
| 520 | 20241210 | 100800 | 55161739000 | 264500 | 264500 | 265000 | 264500 | 731 |
| 521 | 20241210 | 100700 | 54968324500 | 265000 | 265000 | 265000 | 264500 | 587 |
| 522 | 20241210 | 100600 | 54812987500 | 265000 | 265000 | 265000 | 264000 | 4219 |
| 523 | 20241210 | 100500 | 53695974000 | 265500 | 265500 | 265500 | 265000 | 724 |
| 524 | 20241210 | 100400 | 53503839500 | 265500 | 265000 | 265500 | 264500 | 4134 |
| 525 | 20241210 | 100300 | 52408058500 | 265000 | 265000 | 265000 | 264500 | 2575 |
| 526 | 20241210 | 100200 | 51725723000 | 265000 | 264500 | 265000 | 264000 | 2989 |
| 527 | 20241210 | 100100 | 50935069000 | 264500 | 264000 | 264500 | 263500 | 2690 |
| 528 | 20241210 | 100000 | 50224888000 | 264000 | 263500 | 264000 | 263500 | 501 |
| 529 | 20241210 | 095900 | 50092733500 | 264000 | 264000 | 264000 | 263500 | 586 |
| 530 | 20241210 | 095800 | 49938090000 | 264000 | 264000 | 264000 | 263500 | 689 |
| 531 | 20241210 | 095700 | 49756249000 | 263000 | 263500 | 264000 | 263000 | 1125 |
| 532 | 20241210 | 095600 | 49459815500 | 263000 | 263500 | 263500 | 263000 | 1132 |
| 533 | 20241210 | 095500 | 49161557500 | 263500 | 263500 | 263500 | 263000 | 562 |
| 534 | 20241210 | 095400 | 49013495000 | 263500 | 263500 | 263500 | 263000 | 1337 |
| 535 | 20241210 | 095300 | 48661243500 | 263500 | 263500 | 263500 | 263000 | 972 |
| 536 | 20241210 | 095200 | 48405163500 | 263000 | 263000 | 263500 | 263000 | 420 |
| 537 | 20241210 | 095100 | 48294581500 | 263500 | 263500 | 263500 | 263000 | 1113 |
| 538 | 20241210 | 095000 | 48001677500 | 263000 | 263000 | 263500 | 263000 | 685 |
| 539 | 20241210 | 094900 | 47821323500 | 263000 | 263000 | 263500 | 262500 | 2482 |
| 540 | 20241210 | 094800 | 47168534500 | 263000 | 262500 | 263000 | 262500 | 778 |
| 541 | 20241210 | 094700 | 46964031500 | 263000 | 262500 | 263000 | 262500 | 519 |
| 542 | 20241210 | 094600 | 46827702500 | 262500 | 263500 | 263500 | 262500 | 2214 |
| 543 | 20241210 | 094500 | 46245530000 | 263000 | 263500 | 263500 | 263000 | 1182 |
| 544 | 20241210 | 094400 | 45934398000 | 263500 | 261000 | 263500 | 260500 | 7255 |
| 545 | 20241210 | 094300 | 44034486500 | 261500 | 262000 | 262000 | 261000 | 1981 |
| 546 | 20241210 | 094200 | 43516688500 | 262000 | 261500 | 262500 | 261500 | 3322 |
| 547 | 20241210 | 094100 | 42646690000 | 261500 | 264500 | 264500 | 261500 | 8095 |
| 548 | 20241210 | 094000 | 40520616000 | 264000 | 264000 | 264500 | 264000 | 2301 |
| 549 | 20241210 | 093900 | 39912865000 | 264000 | 264500 | 264500 | 264000 | 1786 |
| 550 | 20241210 | 093800 | 39441053000 | 264500 | 263500 | 264500 | 263500 | 3774 |
| 551 | 20241210 | 093700 | 38444568000 | 263500 | 264000 | 264000 | 263500 | 1268 |
| 552 | 20241210 | 093600 | 38110040000 | 263500 | 263500 | 264000 | 263000 | 2317 |
| 553 | 20241210 | 093500 | 37499680500 | 263500 | 263500 | 263500 | 263000 | 609 |
| 554 | 20241210 | 093400 | 37339331000 | 263000 | 263500 | 264000 | 263000 | 1395 |
| 555 | 20241210 | 093300 | 36971710000 | 263500 | 264000 | 264500 | 263500 | 3043 |
| 556 | 20241210 | 093200 | 36168235000 | 264000 | 264000 | 264500 | 263500 | 4203 |
| 557 | 20241210 | 093100 | 35058567500 | 264000 | 264000 | 264000 | 263500 | 1196 |
| 558 | 20241210 | 093000 | 34742976000 | 264000 | 264000 | 264000 | 263500 | 1043 |
| 559 | 20241210 | 092900 | 34467885000 | 263500 | 263500 | 264000 | 263000 | 4623 |
| 560 | 20241210 | 092800 | 33249407000 | 263500 | 263500 | 263500 | 263000 | 791 |
| 561 | 20241210 | 092700 | 33041023500 | 263000 | 263500 | 263500 | 263000 | 1596 |
| 562 | 20241210 | 092600 | 32620522000 | 263500 | 263500 | 263500 | 263000 | 1048 |
| 563 | 20241210 | 092500 | 32344553500 | 263000 | 263000 | 263500 | 262500 | 1494 |
| 564 | 20241210 | 092400 | 31951657000 | 263000 | 262500 | 263000 | 262500 | 2053 |
| 565 | 20241210 | 092300 | 31411781500 | 262500 | 261500 | 263000 | 261500 | 3691 |
| 566 | 20241210 | 092200 | 30444111000 | 261500 | 261000 | 262000 | 261000 | 2662 |
| 567 | 20241210 | 092100 | 29748242000 | 261000 | 261000 | 261500 | 261000 | 1451 |
| 568 | 20241210 | 092000 | 29369429000 | 261000 | 262000 | 262000 | 261000 | 2904 |
| 569 | 20241210 | 091900 | 28610328500 | 261500 | 262000 | 262000 | 261500 | 998 |
| 570 | 20241210 | 091800 | 28349038500 | 262000 | 261500 | 262500 | 261500 | 1335 |
| 571 | 20241210 | 091700 | 27999550000 | 262000 | 262000 | 262500 | 261500 | 1759 |
| 572 | 20241210 | 091600 | 27539046000 | 261500 | 263000 | 263000 | 261000 | 4273 |
| 573 | 20241210 | 091500 | 26419936000 | 263000 | 262500 | 263000 | 261000 | 5455 |
| 574 | 20241210 | 091400 | 24991661000 | 262500 | 262500 | 263000 | 261500 | 8202 |
| 575 | 20241210 | 091300 | 22838623000 | 262500 | 261000 | 262500 | 260500 | 7550 |
| 576 | 20241210 | 091200 | 20862510500 | 261000 | 260000 | 261000 | 260000 | 4027 |
| 577 | 20241210 | 091100 | 19813402000 | 260000 | 260000 | 260500 | 260000 | 1113 |
| 578 | 20241210 | 091000 | 19523789000 | 260000 | 259500 | 260500 | 259000 | 4052 |
| 579 | 20241210 | 090900 | 18470930000 | 259500 | 260000 | 260000 | 258500 | 2501 |
| 580 | 20241210 | 090800 | 17822168000 | 259500 | 259500 | 260000 | 259000 | 2397 |
| 581 | 20241210 | 090700 | 17199538500 | 260000 | 260500 | 261000 | 259000 | 7112 |
| 582 | 20241210 | 090600 | 15349914500 | 261000 | 260000 | 261000 | 260000 | 2878 |
| 583 | 20241210 | 090500 | 14600344500 | 260000 | 261500 | 261500 | 260000 | 2450 |
| 584 | 20241210 | 090400 | 13961654000 | 261500 | 260500 | 262000 | 260000 | 7259 |
| 585 | 20241210 | 090300 | 12067302500 | 260500 | 259500 | 261000 | 259500 | 7819 |
| 586 | 20241210 | 090200 | 10032750000 | 259500 | 260000 | 260000 | 259500 | 3841 |
| 587 | 20241210 | 090100 | 9035322500 | 260000 | 260500 | 261000 | 259500 | 10493 |
| 588 | 20241210 | 090000 | 6304066000 | 260500 | 256000 | 260500 | 256000 | 23974 |