34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 3 | 20241211 | 184400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 4 | 20241211 | 184300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 5 | 20241211 | 184200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 6 | 20241211 | 184100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 7 | 20241211 | 184000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 8 | 20241211 | 183900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 9 | 20241211 | 183800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 10 | 20241211 | 183700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 11 | 20241211 | 183600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 12 | 20241211 | 183500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 13 | 20241211 | 183400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 14 | 20241211 | 183300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 15 | 20241211 | 183200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 16 | 20241211 | 183100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 17 | 20241211 | 183000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 18 | 20241211 | 182900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 19 | 20241211 | 182800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 20 | 20241211 | 182700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 21 | 20241211 | 182600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 22 | 20241211 | 182500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 23 | 20241211 | 182400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 24 | 20241211 | 182300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 25 | 20241211 | 182200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 26 | 20241211 | 182100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 27 | 20241211 | 182000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 28 | 20241211 | 181900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 29 | 20241211 | 181800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 30 | 20241211 | 181700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 31 | 20241211 | 181600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 32 | 20241211 | 181500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 33 | 20241211 | 181400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 34 | 20241211 | 181300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 35 | 20241211 | 181200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 36 | 20241211 | 181100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 37 | 20241211 | 181000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 38 | 20241211 | 180900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 39 | 20241211 | 180800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 40 | 20241211 | 180700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 41 | 20241211 | 180600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 42 | 20241211 | 180500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 43 | 20241211 | 180400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 44 | 20241211 | 180300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 45 | 20241211 | 180200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 46 | 20241211 | 180100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 47 | 20241211 | 180000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 48 | 20241211 | 175900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 49 | 20241211 | 175800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 50 | 20241211 | 175700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 51 | 20241211 | 175600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 52 | 20241211 | 175500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 53 | 20241211 | 175400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 54 | 20241211 | 175300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 55 | 20241211 | 175200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 56 | 20241211 | 175100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 57 | 20241211 | 175000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 58 | 20241211 | 174900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 59 | 20241211 | 174800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 60 | 20241211 | 174700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 61 | 20241211 | 174600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 62 | 20241211 | 174500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 63 | 20241211 | 174400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 64 | 20241211 | 174300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 65 | 20241211 | 174200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 66 | 20241211 | 174100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 67 | 20241211 | 174000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 68 | 20241211 | 173900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 69 | 20241211 | 173800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 70 | 20241211 | 173700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 71 | 20241211 | 173600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 72 | 20241211 | 173500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 73 | 20241211 | 173400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 74 | 20241211 | 173300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 75 | 20241211 | 173200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 76 | 20241211 | 173100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 77 | 20241211 | 173000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 78 | 20241211 | 172900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 79 | 20241211 | 172800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 80 | 20241211 | 172700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 81 | 20241211 | 172600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 82 | 20241211 | 172500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 83 | 20241211 | 172400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 84 | 20241211 | 172300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 85 | 20241211 | 172200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 86 | 20241211 | 172100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 87 | 20241211 | 172000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 88 | 20241211 | 171900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 89 | 20241211 | 171800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 90 | 20241211 | 171700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 91 | 20241211 | 171600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 92 | 20241211 | 171500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 93 | 20241211 | 171400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 94 | 20241211 | 171300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 95 | 20241211 | 171200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 96 | 20241211 | 171100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 97 | 20241211 | 171000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 98 | 20241211 | 170900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 99 | 20241211 | 170800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 100 | 20241211 | 170700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 101 | 20241211 | 170600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 102 | 20241211 | 170500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 103 | 20241211 | 170400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 104 | 20241211 | 170300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 105 | 20241211 | 170200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 106 | 20241211 | 170100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 107 | 20241211 | 170000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 108 | 20241211 | 165900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 109 | 20241211 | 165800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 110 | 20241211 | 165700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 111 | 20241211 | 165600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 112 | 20241211 | 165500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 113 | 20241211 | 165400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 114 | 20241211 | 165300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 115 | 20241211 | 165200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 116 | 20241211 | 165100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 117 | 20241211 | 165000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 118 | 20241211 | 164900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 119 | 20241211 | 164800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 120 | 20241211 | 164700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 121 | 20241211 | 164600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 122 | 20241211 | 164500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 123 | 20241211 | 164400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 124 | 20241211 | 164300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 125 | 20241211 | 164200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 126 | 20241211 | 164100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 127 | 20241211 | 164000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 128 | 20241211 | 163900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 129 | 20241211 | 163800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 130 | 20241211 | 163700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 131 | 20241211 | 163600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 132 | 20241211 | 163500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 133 | 20241211 | 163400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 134 | 20241211 | 163300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 135 | 20241211 | 163200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 136 | 20241211 | 163100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 137 | 20241211 | 163000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 138 | 20241211 | 162900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 139 | 20241211 | 162800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 140 | 20241211 | 162700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 141 | 20241211 | 162600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 142 | 20241211 | 162500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 143 | 20241211 | 162400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 144 | 20241211 | 162300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 145 | 20241211 | 162200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 146 | 20241211 | 162100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 147 | 20241211 | 162000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 148 | 20241211 | 161900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 149 | 20241211 | 161800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 150 | 20241211 | 161700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 151 | 20241211 | 161600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 152 | 20241211 | 161500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 153 | 20241211 | 161400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 154 | 20241211 | 161300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 155 | 20241211 | 161200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 156 | 20241211 | 161100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 157 | 20241211 | 161000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 158 | 20241211 | 160900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 159 | 20241211 | 160800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 160 | 20241211 | 160700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 161 | 20241211 | 160600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 162 | 20241211 | 160500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 163 | 20241211 | 160400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 164 | 20241211 | 160300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 165 | 20241211 | 160200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 166 | 20241211 | 160100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 167 | 20241211 | 160000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 168 | 20241211 | 155900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 169 | 20241211 | 155800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 170 | 20241211 | 155700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 171 | 20241211 | 155600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 172 | 20241211 | 155500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 173 | 20241211 | 155400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 174 | 20241211 | 155300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 175 | 20241211 | 155200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 176 | 20241211 | 155100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 177 | 20241211 | 155000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 178 | 20241211 | 154900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 179 | 20241211 | 154800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 180 | 20241211 | 154700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 181 | 20241211 | 154600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 182 | 20241211 | 154500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 183 | 20241211 | 154400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 184 | 20241211 | 154300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 185 | 20241211 | 154200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 186 | 20241211 | 154100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 187 | 20241211 | 154000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 188 | 20241211 | 153900 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 189 | 20241211 | 153800 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 190 | 20241211 | 153700 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 191 | 20241211 | 153600 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 192 | 20241211 | 153500 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 193 | 20241211 | 153400 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 194 | 20241211 | 153300 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 195 | 20241211 | 153200 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 196 | 20241211 | 153100 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 0 |
| 197 | 20241211 | 153000 | 85097928500 | 272500 | 272500 | 272500 | 272500 | 12757 |
| 198 | 20241211 | 152900 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 199 | 20241211 | 152800 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 200 | 20241211 | 152700 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 201 | 20241211 | 152600 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 202 | 20241211 | 152500 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 203 | 20241211 | 152400 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 204 | 20241211 | 152300 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 205 | 20241211 | 152200 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 206 | 20241211 | 152100 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 207 | 20241211 | 152000 | 81621646000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 208 | 20241211 | 151900 | 81621646000 | 273000 | 272500 | 273000 | 272500 | 751 |
| 209 | 20241211 | 151800 | 81416788500 | 272500 | 272500 | 273500 | 272000 | 1351 |
| 210 | 20241211 | 151700 | 81048322000 | 272500 | 272500 | 273500 | 272000 | 3364 |
| 211 | 20241211 | 151600 | 80130111000 | 273000 | 272500 | 273000 | 272500 | 1097 |
| 212 | 20241211 | 151500 | 79830697500 | 272500 | 272500 | 273000 | 272500 | 367 |
| 213 | 20241211 | 151400 | 79730589000 | 273000 | 273000 | 273000 | 272500 | 807 |
| 214 | 20241211 | 151300 | 79510337500 | 272500 | 272500 | 273000 | 272500 | 1780 |
| 215 | 20241211 | 151200 | 79024450500 | 273000 | 272500 | 273000 | 272500 | 1032 |
| 216 | 20241211 | 151100 | 78742918000 | 272500 | 273000 | 273000 | 272500 | 468 |
| 217 | 20241211 | 151000 | 78615258000 | 272500 | 272500 | 273000 | 272500 | 551 |
| 218 | 20241211 | 150900 | 78465000500 | 273000 | 272500 | 273000 | 272500 | 387 |
| 219 | 20241211 | 150800 | 78359423000 | 272500 | 272500 | 273000 | 272500 | 807 |
| 220 | 20241211 | 150700 | 78139303000 | 272500 | 272500 | 273000 | 272500 | 1051 |
| 221 | 20241211 | 150600 | 77852802000 | 272500 | 272500 | 273000 | 272500 | 223 |
| 222 | 20241211 | 150500 | 77791960500 | 273000 | 272000 | 273000 | 272000 | 683 |
| 223 | 20241211 | 150400 | 77605848500 | 272000 | 272000 | 272500 | 272000 | 371 |
| 224 | 20241211 | 150300 | 77504816000 | 272500 | 272500 | 272500 | 272000 | 492 |
| 225 | 20241211 | 150200 | 77370806000 | 272500 | 272500 | 272500 | 272000 | 231 |
| 226 | 20241211 | 150100 | 77307906500 | 272500 | 272000 | 272500 | 272000 | 1170 |
| 227 | 20241211 | 150000 | 76989197500 | 272000 | 272500 | 272500 | 272000 | 497 |
| 228 | 20241211 | 145900 | 76853987500 | 272500 | 273000 | 273000 | 272000 | 461 |
| 229 | 20241211 | 145800 | 76728346500 | 273000 | 273000 | 273000 | 272500 | 552 |
| 230 | 20241211 | 145700 | 76577857000 | 273000 | 272500 | 273000 | 272500 | 1640 |
| 231 | 20241211 | 145600 | 76130922000 | 273000 | 273000 | 273000 | 272500 | 477 |
| 232 | 20241211 | 145500 | 76000877500 | 273000 | 273000 | 273000 | 272500 | 383 |
| 233 | 20241211 | 145400 | 75896432500 | 273000 | 272500 | 273000 | 272500 | 153 |
| 234 | 20241211 | 145300 | 75854680500 | 273000 | 273000 | 273500 | 272500 | 3919 |
| 235 | 20241211 | 145200 | 74784634500 | 273000 | 273000 | 273000 | 272500 | 347 |
| 236 | 20241211 | 145100 | 74689972500 | 273000 | 273000 | 273000 | 272500 | 265 |
| 237 | 20241211 | 145000 | 74617717500 | 273000 | 272500 | 273000 | 272000 | 2275 |
| 238 | 20241211 | 144900 | 73997773500 | 272500 | 272500 | 273000 | 272500 | 162 |
| 239 | 20241211 | 144800 | 73953607500 | 272500 | 273000 | 273000 | 272500 | 650 |
| 240 | 20241211 | 144700 | 73776457000 | 273000 | 273000 | 273000 | 272500 | 422 |
| 241 | 20241211 | 144600 | 73661435500 | 272500 | 272000 | 273000 | 272000 | 1356 |
| 242 | 20241211 | 144500 | 73291954000 | 272500 | 273000 | 273000 | 272000 | 2575 |
| 243 | 20241211 | 144400 | 72590272000 | 273000 | 272500 | 273000 | 272000 | 2182 |
| 244 | 20241211 | 144300 | 71995542500 | 272500 | 272500 | 272500 | 272000 | 282 |
| 245 | 20241211 | 144200 | 71918752500 | 272000 | 272000 | 272500 | 272000 | 166 |
| 246 | 20241211 | 144100 | 71873569000 | 272500 | 272000 | 272500 | 272000 | 464 |
| 247 | 20241211 | 144000 | 71747329500 | 272000 | 272000 | 272500 | 272000 | 233 |
| 248 | 20241211 | 143900 | 71683930500 | 272500 | 272000 | 272500 | 272000 | 230 |
| 249 | 20241211 | 143800 | 71621301000 | 272500 | 273000 | 273000 | 272000 | 993 |
| 250 | 20241211 | 143700 | 71350706500 | 272500 | 272500 | 273000 | 272500 | 172 |
| 251 | 20241211 | 143600 | 71303817000 | 272500 | 272500 | 273000 | 272000 | 1292 |
| 252 | 20241211 | 143500 | 70951714500 | 272500 | 272500 | 273000 | 272000 | 1630 |
| 253 | 20241211 | 143400 | 70507417000 | 272000 | 273000 | 273000 | 272000 | 1409 |
| 254 | 20241211 | 143300 | 70123499000 | 273000 | 272000 | 273000 | 272000 | 1380 |
| 255 | 20241211 | 143200 | 69747352500 | 272500 | 272000 | 272500 | 272000 | 183 |
| 256 | 20241211 | 143100 | 69697527000 | 272000 | 272000 | 272500 | 271500 | 2767 |
| 257 | 20241211 | 143000 | 68944674500 | 272000 | 271500 | 272000 | 271000 | 911 |
| 258 | 20241211 | 142900 | 68697212500 | 271500 | 271000 | 271500 | 271000 | 151 |
| 259 | 20241211 | 142800 | 68656262000 | 271500 | 271500 | 271500 | 271000 | 380 |
| 260 | 20241211 | 142700 | 68553120500 | 271500 | 271500 | 271500 | 271000 | 149 |
| 261 | 20241211 | 142600 | 68512699500 | 271000 | 271500 | 271500 | 271000 | 219 |
| 262 | 20241211 | 142500 | 68453316000 | 271000 | 271000 | 271500 | 271000 | 174 |
| 263 | 20241211 | 142400 | 68406128000 | 271500 | 271500 | 271500 | 271000 | 462 |
| 264 | 20241211 | 142300 | 68280746500 | 271500 | 271500 | 271500 | 271000 | 175 |
| 265 | 20241211 | 142200 | 68233288000 | 271500 | 271500 | 271500 | 271000 | 347 |
| 266 | 20241211 | 142100 | 68139105500 | 271500 | 271500 | 271500 | 271000 | 142 |
| 267 | 20241211 | 142000 | 68100587500 | 271500 | 271500 | 271500 | 271000 | 219 |
| 268 | 20241211 | 141900 | 68041156500 | 271500 | 271500 | 271500 | 271000 | 294 |
| 269 | 20241211 | 141800 | 67961385000 | 271500 | 271500 | 271500 | 271000 | 189 |
| 270 | 20241211 | 141700 | 67910105000 | 271000 | 272000 | 272000 | 271000 | 1095 |
| 271 | 20241211 | 141600 | 67612835500 | 271500 | 270500 | 272000 | 270500 | 7595 |
| 272 | 20241211 | 141500 | 65553271000 | 271000 | 270500 | 271000 | 270500 | 203 |
| 273 | 20241211 | 141400 | 65498337500 | 271000 | 270500 | 271000 | 270500 | 1516 |
| 274 | 20241211 | 141300 | 65088056500 | 271000 | 271000 | 271000 | 270500 | 121 |
| 275 | 20241211 | 141200 | 65055308500 | 271000 | 270500 | 271000 | 270500 | 165 |
| 276 | 20241211 | 141100 | 65010643000 | 270500 | 271000 | 271000 | 270500 | 125 |
| 277 | 20241211 | 141000 | 64976804000 | 271000 | 271000 | 271000 | 270500 | 257 |
| 278 | 20241211 | 140900 | 64907251000 | 271000 | 271000 | 271000 | 270500 | 180 |
| 279 | 20241211 | 140800 | 64858514000 | 271000 | 271000 | 271000 | 270500 | 3514 |
| 280 | 20241211 | 140700 | 63907935000 | 270500 | 271000 | 271000 | 270500 | 226 |
| 281 | 20241211 | 140600 | 63846768000 | 270500 | 270500 | 271000 | 270500 | 164 |
| 282 | 20241211 | 140500 | 63802388500 | 270500 | 270500 | 271000 | 270500 | 378 |
| 283 | 20241211 | 140400 | 63700114500 | 270500 | 270500 | 271000 | 270500 | 186 |
| 284 | 20241211 | 140300 | 63649769500 | 270500 | 271000 | 271000 | 270500 | 150 |
| 285 | 20241211 | 140200 | 63609179500 | 271000 | 271000 | 271000 | 270500 | 148 |
| 286 | 20241211 | 140100 | 63569123000 | 270500 | 270500 | 271000 | 270500 | 583 |
| 287 | 20241211 | 140000 | 63411313000 | 271000 | 271000 | 271000 | 270500 | 727 |
| 288 | 20241211 | 135900 | 63214640000 | 271000 | 271000 | 271000 | 270500 | 146 |
| 289 | 20241211 | 135800 | 63175127000 | 270500 | 271000 | 271000 | 270500 | 492 |
| 290 | 20241211 | 135700 | 63041965500 | 271000 | 271000 | 271000 | 270500 | 179 |
| 291 | 20241211 | 135600 | 62993527000 | 271000 | 270500 | 271000 | 270500 | 78 |
| 292 | 20241211 | 135500 | 62972415500 | 271000 | 271000 | 271000 | 270500 | 1015 |
| 293 | 20241211 | 135400 | 62697833000 | 270500 | 270500 | 271000 | 270000 | 561 |
| 294 | 20241211 | 135300 | 62546167000 | 270500 | 270500 | 270500 | 270000 | 252 |
| 295 | 20241211 | 135200 | 62478024000 | 270500 | 270500 | 271000 | 270000 | 889 |
| 296 | 20241211 | 135100 | 62237583500 | 271000 | 271000 | 271000 | 270500 | 154 |
| 297 | 20241211 | 135000 | 62195908000 | 271000 | 271000 | 271000 | 270500 | 1322 |
| 298 | 20241211 | 134900 | 61838290000 | 270500 | 271000 | 271000 | 270500 | 1292 |
| 299 | 20241211 | 134800 | 61488782000 | 270500 | 271000 | 271000 | 270500 | 128 |
| 300 | 20241211 | 134700 | 61454125000 | 270500 | 270500 | 271000 | 270500 | 1105 |
| 301 | 20241211 | 134600 | 61155212500 | 270500 | 270500 | 271000 | 270500 | 353 |
| 302 | 20241211 | 134500 | 61059694500 | 270500 | 270000 | 271000 | 270000 | 1436 |
| 303 | 20241211 | 134400 | 60671265000 | 270500 | 270000 | 270500 | 270000 | 1176 |
| 304 | 20241211 | 134300 | 60353668000 | 270500 | 270500 | 270500 | 270000 | 221 |
| 305 | 20241211 | 134200 | 60293920500 | 270000 | 270000 | 270500 | 270000 | 1644 |
| 306 | 20241211 | 134100 | 59849970500 | 270500 | 270000 | 270500 | 270000 | 69 |
| 307 | 20241211 | 134000 | 59831330000 | 270500 | 270500 | 270500 | 270000 | 130 |
| 308 | 20241211 | 133900 | 59796193500 | 270500 | 270000 | 270500 | 270000 | 531 |
| 309 | 20241211 | 133800 | 59652769000 | 270000 | 270500 | 270500 | 270000 | 270 |
| 310 | 20241211 | 133700 | 59579856500 | 270000 | 270500 | 270500 | 270000 | 139 |
| 311 | 20241211 | 133600 | 59542299500 | 270500 | 270000 | 270500 | 270000 | 378 |
| 312 | 20241211 | 133500 | 59440207500 | 270500 | 270000 | 270500 | 270000 | 1202 |
| 313 | 20241211 | 133400 | 59115643000 | 270000 | 270000 | 270500 | 270000 | 143 |
| 314 | 20241211 | 133300 | 59077000500 | 270000 | 270500 | 270500 | 270000 | 176 |
| 315 | 20241211 | 133200 | 59029429500 | 270500 | 270500 | 271000 | 270000 | 1663 |
| 316 | 20241211 | 133100 | 58579611000 | 271000 | 270500 | 271000 | 270500 | 261 |
| 317 | 20241211 | 133000 | 58508991500 | 270500 | 270500 | 271000 | 270500 | 131 |
| 318 | 20241211 | 132900 | 58473528500 | 270500 | 270500 | 271000 | 270500 | 105 |
| 319 | 20241211 | 132800 | 58445110500 | 271000 | 271000 | 271000 | 270500 | 109 |
| 320 | 20241211 | 132700 | 58415607000 | 270500 | 271000 | 271000 | 270500 | 346 |
| 321 | 20241211 | 132600 | 58321974000 | 271000 | 271000 | 271000 | 270500 | 1226 |
| 322 | 20241211 | 132500 | 57990316000 | 271000 | 270500 | 271000 | 270500 | 127 |
| 323 | 20241211 | 132400 | 57955933500 | 270500 | 270500 | 271000 | 270500 | 138 |
| 324 | 20241211 | 132300 | 57918581500 | 271000 | 271000 | 271000 | 270500 | 122 |
| 325 | 20241211 | 132200 | 57885565000 | 271000 | 271000 | 271000 | 270500 | 132 |
| 326 | 20241211 | 132100 | 57849826000 | 270500 | 270500 | 271000 | 270500 | 510 |
| 327 | 20241211 | 132000 | 57711628000 | 271000 | 270500 | 271000 | 270000 | 1505 |
| 328 | 20241211 | 131900 | 57304537000 | 270500 | 270500 | 270500 | 270000 | 150 |
| 329 | 20241211 | 131800 | 57263992000 | 270000 | 270500 | 270500 | 270000 | 212 |
| 330 | 20241211 | 131700 | 57206673500 | 270500 | 270500 | 270500 | 270000 | 151 |
| 331 | 20241211 | 131600 | 57165860500 | 270500 | 270000 | 270500 | 270000 | 156 |
| 332 | 20241211 | 131500 | 57123705500 | 270500 | 270000 | 270500 | 270000 | 134 |
| 333 | 20241211 | 131400 | 57087484000 | 270500 | 270500 | 270500 | 270000 | 145 |
| 334 | 20241211 | 131300 | 57048294000 | 270000 | 270000 | 270500 | 270000 | 93 |
| 335 | 20241211 | 131200 | 57023159000 | 270000 | 270000 | 270500 | 270000 | 117 |
| 336 | 20241211 | 131100 | 56991557500 | 270500 | 271000 | 271000 | 270000 | 595 |
| 337 | 20241211 | 131000 | 56830660000 | 270500 | 271000 | 271000 | 270500 | 288 |
| 338 | 20241211 | 130900 | 56752749500 | 270500 | 270500 | 271000 | 270000 | 1283 |
| 339 | 20241211 | 130800 | 56405689500 | 270500 | 270500 | 270500 | 270000 | 133 |
| 340 | 20241211 | 130700 | 56369740000 | 270500 | 269500 | 270500 | 269500 | 501 |
| 341 | 20241211 | 130600 | 56234455500 | 270000 | 269000 | 270000 | 269000 | 1814 |
| 342 | 20241211 | 130500 | 55745415500 | 269000 | 269000 | 269500 | 269000 | 344 |
| 343 | 20241211 | 130400 | 55652781000 | 269500 | 269000 | 269500 | 269000 | 155 |
| 344 | 20241211 | 130300 | 55611027000 | 269500 | 269000 | 269500 | 269000 | 129 |
| 345 | 20241211 | 130200 | 55576305000 | 269500 | 269000 | 269500 | 269000 | 83 |
| 346 | 20241211 | 130100 | 55553959500 | 269000 | 269000 | 269500 | 269000 | 222 |
| 347 | 20241211 | 130000 | 55494234000 | 269500 | 269000 | 269500 | 269000 | 437 |
| 348 | 20241211 | 125900 | 55376655000 | 269000 | 269000 | 269500 | 269000 | 180 |
| 349 | 20241211 | 125800 | 55328223500 | 269000 | 269000 | 269500 | 269000 | 96 |
| 350 | 20241211 | 125700 | 55302387000 | 269000 | 269000 | 269500 | 269000 | 270 |
| 351 | 20241211 | 125600 | 55229727000 | 269000 | 269500 | 269500 | 269000 | 919 |
| 352 | 20241211 | 125500 | 54982503500 | 269500 | 270000 | 270000 | 269000 | 591 |
| 353 | 20241211 | 125400 | 54823249000 | 270000 | 269500 | 270000 | 269500 | 78 |
| 354 | 20241211 | 125300 | 54802216000 | 269500 | 269500 | 270000 | 269500 | 103 |
| 355 | 20241211 | 125200 | 54774447000 | 269500 | 269500 | 270000 | 269500 | 143 |
| 356 | 20241211 | 125100 | 54735902000 | 269500 | 269500 | 270000 | 269500 | 147 |
| 357 | 20241211 | 125000 | 54696272500 | 269500 | 269500 | 270000 | 269500 | 112 |
| 358 | 20241211 | 124900 | 54666065000 | 269500 | 269500 | 270000 | 269500 | 138 |
| 359 | 20241211 | 124800 | 54628865500 | 270000 | 269500 | 270000 | 269500 | 121 |
| 360 | 20241211 | 124700 | 54596243000 | 269500 | 269500 | 270000 | 269000 | 957 |
| 361 | 20241211 | 124600 | 54338384000 | 269500 | 269000 | 269500 | 268500 | 1970 |
| 362 | 20241211 | 124500 | 53808079500 | 269000 | 268500 | 269000 | 268500 | 432 |
| 363 | 20241211 | 124400 | 53691998000 | 268500 | 269000 | 269000 | 268500 | 243 |
| 364 | 20241211 | 124300 | 53626711500 | 269000 | 268500 | 269000 | 268500 | 86 |
| 365 | 20241211 | 124200 | 53603611000 | 269000 | 269000 | 269500 | 268500 | 635 |
| 366 | 20241211 | 124100 | 53432834500 | 269000 | 269000 | 269500 | 269000 | 1443 |
| 367 | 20241211 | 124000 | 53044636000 | 269000 | 269500 | 269500 | 269000 | 402 |
| 368 | 20241211 | 123900 | 52936480000 | 269000 | 269000 | 269500 | 269000 | 145 |
| 369 | 20241211 | 123800 | 52897461500 | 269000 | 269000 | 269500 | 269000 | 148 |
| 370 | 20241211 | 123700 | 52857622000 | 269500 | 269500 | 269500 | 269000 | 1501 |
| 371 | 20241211 | 123600 | 52453689500 | 269000 | 269000 | 269500 | 269000 | 934 |
| 372 | 20241211 | 123500 | 52202432500 | 269000 | 269000 | 269500 | 269000 | 245 |
| 373 | 20241211 | 123400 | 52136504500 | 269500 | 269500 | 270000 | 269000 | 2212 |
| 374 | 20241211 | 123300 | 51540431000 | 270000 | 270000 | 270500 | 269500 | 1702 |
| 375 | 20241211 | 123200 | 51080978500 | 270000 | 270000 | 270500 | 270000 | 170 |
| 376 | 20241211 | 123100 | 51035059500 | 270000 | 270500 | 270500 | 270000 | 125 |
| 377 | 20241211 | 123000 | 51001289000 | 270500 | 270000 | 270500 | 270000 | 51 |
| 378 | 20241211 | 122900 | 50987512000 | 270000 | 270000 | 270500 | 270000 | 64 |
| 379 | 20241211 | 122800 | 50970213000 | 270000 | 270500 | 270500 | 270000 | 384 |
| 380 | 20241211 | 122700 | 50866435000 | 270500 | 270000 | 270500 | 270000 | 244 |
| 381 | 20241211 | 122600 | 50800497000 | 270500 | 270000 | 270500 | 270000 | 110 |
| 382 | 20241211 | 122500 | 50770773000 | 270500 | 270000 | 270500 | 270000 | 175 |
| 383 | 20241211 | 122400 | 50723478500 | 270500 | 270000 | 270500 | 270000 | 297 |
| 384 | 20241211 | 122300 | 50643277500 | 270000 | 270000 | 270500 | 270000 | 108 |
| 385 | 20241211 | 122200 | 50614108000 | 270000 | 270500 | 270500 | 270000 | 116 |
| 386 | 20241211 | 122100 | 50582762000 | 270000 | 270500 | 271000 | 270000 | 659 |
| 387 | 20241211 | 122000 | 50404481000 | 270500 | 270500 | 271000 | 270500 | 481 |
| 388 | 20241211 | 121900 | 50274355500 | 270500 | 270000 | 271000 | 270000 | 655 |
| 389 | 20241211 | 121800 | 50097199000 | 270500 | 270500 | 270500 | 270000 | 59 |
| 390 | 20241211 | 121700 | 50081244500 | 270000 | 270000 | 270500 | 270000 | 1071 |
| 391 | 20241211 | 121600 | 49791572000 | 270000 | 270000 | 270500 | 270000 | 180 |
| 392 | 20241211 | 121500 | 49742959500 | 270000 | 270000 | 270500 | 269500 | 307 |
| 393 | 20241211 | 121400 | 49660050500 | 270500 | 270000 | 270500 | 269500 | 355 |
| 394 | 20241211 | 121300 | 49564199000 | 269500 | 270000 | 270500 | 269500 | 1104 |
| 395 | 20241211 | 121200 | 49266117000 | 270000 | 270500 | 270500 | 270000 | 65 |
| 396 | 20241211 | 121100 | 49248559000 | 270500 | 269500 | 270500 | 269500 | 3745 |
| 397 | 20241211 | 121000 | 48237007500 | 269500 | 270500 | 270500 | 269500 | 4201 |
| 398 | 20241211 | 120900 | 47102923000 | 270000 | 270500 | 270500 | 270000 | 143 |
| 399 | 20241211 | 120800 | 47064299500 | 270500 | 270500 | 270500 | 270000 | 949 |
| 400 | 20241211 | 120700 | 46808043000 | 270500 | 270000 | 270500 | 270000 | 231 |
| 401 | 20241211 | 120600 | 46745654000 | 270000 | 270000 | 270500 | 270000 | 174 |
| 402 | 20241211 | 120500 | 46698648500 | 270500 | 270000 | 270500 | 270000 | 337 |
| 403 | 20241211 | 120400 | 46607621500 | 270000 | 270000 | 270500 | 270000 | 141 |
| 404 | 20241211 | 120300 | 46569504000 | 270500 | 270500 | 270500 | 270000 | 1386 |
| 405 | 20241211 | 120200 | 46194615500 | 271000 | 270500 | 271000 | 270500 | 216 |
| 406 | 20241211 | 120100 | 46136176500 | 271000 | 271000 | 271000 | 270500 | 143 |
| 407 | 20241211 | 120000 | 46097475500 | 271000 | 271000 | 271000 | 270500 | 102 |
| 408 | 20241211 | 115900 | 46069853500 | 270500 | 270500 | 271000 | 270500 | 106 |
| 409 | 20241211 | 115800 | 46041158000 | 271000 | 270500 | 271000 | 270500 | 179 |
| 410 | 20241211 | 115700 | 45992715500 | 270500 | 270500 | 271000 | 270500 | 264 |
| 411 | 20241211 | 115600 | 45921291500 | 270500 | 271000 | 271000 | 270500 | 85 |
| 412 | 20241211 | 115500 | 45898289500 | 271000 | 270500 | 271000 | 270500 | 93 |
| 413 | 20241211 | 115400 | 45873106000 | 270500 | 270500 | 271000 | 270500 | 216 |
| 414 | 20241211 | 115300 | 45814666500 | 271000 | 270500 | 271000 | 270500 | 168 |
| 415 | 20241211 | 115200 | 45769212500 | 270500 | 270500 | 271000 | 270500 | 204 |
| 416 | 20241211 | 115100 | 45714016500 | 270500 | 270500 | 271000 | 270500 | 154 |
| 417 | 20241211 | 115000 | 45672344500 | 270500 | 270500 | 271000 | 270500 | 339 |
| 418 | 20241211 | 114900 | 45580610500 | 270500 | 270500 | 271000 | 270500 | 1637 |
| 419 | 20241211 | 114800 | 45137783000 | 270500 | 271000 | 271500 | 270500 | 2462 |
| 420 | 20241211 | 114700 | 44470551500 | 271500 | 271500 | 271500 | 271000 | 70 |
| 421 | 20241211 | 114600 | 44451570500 | 271000 | 271000 | 271500 | 271000 | 248 |
| 422 | 20241211 | 114500 | 44384324000 | 271000 | 271000 | 271500 | 271000 | 186 |
| 423 | 20241211 | 114400 | 44333902000 | 271000 | 271500 | 271500 | 271000 | 149 |
| 424 | 20241211 | 114300 | 44293492500 | 271000 | 271000 | 271500 | 271000 | 150 |
| 425 | 20241211 | 114200 | 44252832500 | 271000 | 271000 | 271500 | 271000 | 225 |
| 426 | 20241211 | 114100 | 44191840000 | 271000 | 271000 | 271500 | 271000 | 108 |
| 427 | 20241211 | 114000 | 44162543000 | 271500 | 271000 | 271500 | 271000 | 191 |
| 428 | 20241211 | 113900 | 44110739500 | 271000 | 271000 | 271500 | 271000 | 112 |
| 429 | 20241211 | 113800 | 44080355000 | 271500 | 271000 | 271500 | 271000 | 142 |
| 430 | 20241211 | 113700 | 44041830500 | 271500 | 271500 | 271500 | 271000 | 410 |
| 431 | 20241211 | 113600 | 43930582500 | 271000 | 271000 | 271500 | 271000 | 396 |
| 432 | 20241211 | 113500 | 43823084500 | 271000 | 271000 | 271500 | 271000 | 157 |
| 433 | 20241211 | 113400 | 43780527500 | 271500 | 271000 | 271500 | 271000 | 219 |
| 434 | 20241211 | 113300 | 43721156500 | 271000 | 271500 | 271500 | 271000 | 449 |
| 435 | 20241211 | 113200 | 43599308500 | 271500 | 271000 | 271500 | 271000 | 146 |
| 436 | 20241211 | 113100 | 43559696500 | 271500 | 271500 | 271500 | 271000 | 345 |
| 437 | 20241211 | 113000 | 43466041000 | 271500 | 271000 | 272000 | 270500 | 4128 |
| 438 | 20241211 | 112900 | 42346784000 | 270500 | 270500 | 271000 | 270500 | 296 |
| 439 | 20241211 | 112800 | 42266709000 | 271000 | 270500 | 271000 | 270500 | 221 |
| 440 | 20241211 | 112700 | 42206864000 | 270500 | 270500 | 271000 | 270500 | 228 |
| 441 | 20241211 | 112600 | 42145131000 | 270500 | 270500 | 271000 | 270500 | 369 |
| 442 | 20241211 | 112500 | 42045283500 | 271000 | 270500 | 271000 | 270500 | 917 |
| 443 | 20241211 | 112400 | 41797192500 | 270500 | 271000 | 271000 | 270500 | 574 |
| 444 | 20241211 | 112300 | 41641903000 | 270500 | 271000 | 271000 | 270500 | 184 |
| 445 | 20241211 | 112200 | 41592114000 | 271000 | 270500 | 271000 | 270500 | 176 |
| 446 | 20241211 | 112100 | 41544499000 | 270500 | 270500 | 271000 | 270500 | 303 |
| 447 | 20241211 | 112000 | 41462525000 | 270500 | 271000 | 271000 | 270500 | 134 |
| 448 | 20241211 | 111900 | 41426265000 | 270500 | 270500 | 271000 | 270500 | 230 |
| 449 | 20241211 | 111800 | 41364038500 | 270500 | 270500 | 271000 | 270500 | 171 |
| 450 | 20241211 | 111700 | 41317770000 | 270500 | 270500 | 271000 | 270500 | 140 |
| 451 | 20241211 | 111600 | 41279860000 | 270500 | 270500 | 271000 | 270500 | 386 |
| 452 | 20241211 | 111500 | 41175436500 | 271000 | 270500 | 271000 | 270500 | 227 |
| 453 | 20241211 | 111400 | 41114016000 | 271000 | 271000 | 271500 | 270500 | 1255 |
| 454 | 20241211 | 111300 | 40773991000 | 271000 | 271000 | 271500 | 271000 | 439 |
| 455 | 20241211 | 111200 | 40655016500 | 271000 | 271000 | 271500 | 271000 | 345 |
| 456 | 20241211 | 111100 | 40561503000 | 271000 | 271000 | 271500 | 271000 | 600 |
| 457 | 20241211 | 111000 | 40398889000 | 271500 | 271000 | 271500 | 271000 | 568 |
| 458 | 20241211 | 110900 | 40244850500 | 271000 | 271000 | 271500 | 271000 | 120 |
| 459 | 20241211 | 110800 | 40212301000 | 271500 | 271500 | 271500 | 271000 | 141 |
| 460 | 20241211 | 110700 | 40174064000 | 271500 | 271000 | 271500 | 271000 | 182 |
| 461 | 20241211 | 110600 | 40124726500 | 271000 | 271000 | 271500 | 271000 | 88 |
| 462 | 20241211 | 110500 | 40100865500 | 271500 | 271500 | 272000 | 271500 | 2805 |
| 463 | 20241211 | 110400 | 39339231000 | 272000 | 271500 | 272000 | 271500 | 376 |
| 464 | 20241211 | 110300 | 39237129000 | 272000 | 271500 | 272000 | 271500 | 228 |
| 465 | 20241211 | 110200 | 39175158500 | 271500 | 272000 | 272000 | 271500 | 261 |
| 466 | 20241211 | 110100 | 39104235500 | 271500 | 271500 | 272000 | 271500 | 201 |
| 467 | 20241211 | 110000 | 39049614500 | 271500 | 272000 | 272000 | 271500 | 127 |
| 468 | 20241211 | 105900 | 39015109500 | 271500 | 271500 | 272000 | 271500 | 592 |
| 469 | 20241211 | 105800 | 38854296500 | 271500 | 271500 | 272000 | 271500 | 260 |
| 470 | 20241211 | 105700 | 38783691000 | 272000 | 271500 | 272000 | 271500 | 285 |
| 471 | 20241211 | 105600 | 38706278000 | 272000 | 272000 | 272000 | 271500 | 176 |
| 472 | 20241211 | 105500 | 38658473500 | 272000 | 271500 | 272000 | 271500 | 271 |
| 473 | 20241211 | 105400 | 38584820500 | 272000 | 271500 | 272000 | 271500 | 138 |
| 474 | 20241211 | 105300 | 38547334500 | 271500 | 271500 | 272000 | 271500 | 190 |
| 475 | 20241211 | 105200 | 38495718500 | 271500 | 271500 | 272000 | 271500 | 152 |
| 476 | 20241211 | 105100 | 38454432500 | 271500 | 272000 | 272000 | 271500 | 200 |
| 477 | 20241211 | 105000 | 38400103000 | 272000 | 271000 | 272000 | 271000 | 2181 |
| 478 | 20241211 | 104900 | 37807839000 | 271500 | 271000 | 271500 | 271000 | 172 |
| 479 | 20241211 | 104800 | 37761181000 | 271500 | 271000 | 271500 | 271000 | 422 |
| 480 | 20241211 | 104700 | 37646681500 | 271000 | 271000 | 271500 | 271000 | 338 |
| 481 | 20241211 | 104600 | 37555025000 | 271000 | 271500 | 271500 | 271000 | 314 |
| 482 | 20241211 | 104500 | 37469885500 | 271500 | 271000 | 271500 | 271000 | 364 |
| 483 | 20241211 | 104400 | 37371197500 | 271500 | 270500 | 271500 | 270500 | 748 |
| 484 | 20241211 | 104300 | 37168336500 | 270500 | 271500 | 271500 | 270500 | 1571 |
| 485 | 20241211 | 104200 | 36742584000 | 271000 | 271000 | 271500 | 271000 | 199 |
| 486 | 20241211 | 104100 | 36688631000 | 271000 | 271500 | 271500 | 271000 | 303 |
| 487 | 20241211 | 104000 | 36606482000 | 271500 | 271500 | 271500 | 271000 | 485 |
| 488 | 20241211 | 103900 | 36474871000 | 271000 | 270500 | 271500 | 270500 | 485 |
| 489 | 20241211 | 103800 | 36343399500 | 270500 | 270500 | 271000 | 270500 | 227 |
| 490 | 20241211 | 103700 | 36281926000 | 270500 | 270500 | 271000 | 270500 | 255 |
| 491 | 20241211 | 103600 | 36212863500 | 270500 | 271000 | 271000 | 270500 | 1028 |
| 492 | 20241211 | 103500 | 35934387500 | 271000 | 271500 | 271500 | 271000 | 116 |
| 493 | 20241211 | 103400 | 35902927500 | 271500 | 270500 | 271500 | 270500 | 1448 |
| 494 | 20241211 | 103300 | 35510287500 | 270500 | 270000 | 271000 | 270000 | 716 |
| 495 | 20241211 | 103200 | 35316589000 | 270000 | 270500 | 270500 | 270000 | 398 |
| 496 | 20241211 | 103100 | 35208979500 | 270500 | 270500 | 270500 | 270000 | 307 |
| 497 | 20241211 | 103000 | 35125967000 | 270500 | 270000 | 270500 | 270000 | 215 |
| 498 | 20241211 | 102900 | 35067900500 | 270500 | 270000 | 270500 | 270000 | 637 |
| 499 | 20241211 | 102800 | 34895724500 | 270500 | 270000 | 270500 | 270000 | 324 |
| 500 | 20241211 | 102700 | 34808111500 | 270000 | 270000 | 270500 | 270000 | 140 |
| 501 | 20241211 | 102600 | 34770301000 | 270500 | 270500 | 270500 | 270000 | 168 |
| 502 | 20241211 | 102500 | 34724896500 | 270500 | 270500 | 271000 | 270000 | 689 |
| 503 | 20241211 | 102400 | 34538555500 | 270500 | 270500 | 271000 | 270500 | 123 |
| 504 | 20241211 | 102300 | 34505276000 | 271000 | 270500 | 271000 | 270500 | 167 |
| 505 | 20241211 | 102200 | 34460083000 | 270500 | 270500 | 271000 | 270000 | 217 |
| 506 | 20241211 | 102100 | 34401383500 | 270500 | 270500 | 270500 | 270000 | 586 |
| 507 | 20241211 | 102000 | 34242912500 | 270000 | 270500 | 271000 | 270000 | 387 |
| 508 | 20241211 | 101900 | 34138240000 | 270500 | 270000 | 271000 | 270000 | 1609 |
| 509 | 20241211 | 101800 | 33703037000 | 270000 | 270000 | 270500 | 270000 | 239 |
| 510 | 20241211 | 101700 | 33638472500 | 270000 | 270000 | 270500 | 270000 | 98 |
| 511 | 20241211 | 101600 | 33611997000 | 270000 | 270500 | 270500 | 270000 | 379 |
| 512 | 20241211 | 101500 | 33509560000 | 270500 | 270000 | 270500 | 270000 | 519 |
| 513 | 20241211 | 101400 | 33369425000 | 270500 | 270000 | 270500 | 270000 | 117 |
| 514 | 20241211 | 101300 | 33337800500 | 270500 | 271000 | 271000 | 270000 | 422 |
| 515 | 20241211 | 101200 | 33223671000 | 271000 | 270000 | 271000 | 269500 | 2540 |
| 516 | 20241211 | 101100 | 32537493500 | 270000 | 270000 | 270000 | 269500 | 567 |
| 517 | 20241211 | 101000 | 32384629500 | 270000 | 269500 | 270000 | 269500 | 172 |
| 518 | 20241211 | 100900 | 32338250000 | 270000 | 270500 | 270500 | 270000 | 1684 |
| 519 | 20241211 | 100800 | 31883562000 | 270000 | 270500 | 271000 | 270000 | 1125 |
| 520 | 20241211 | 100700 | 31579222000 | 271000 | 270500 | 271000 | 270500 | 367 |
| 521 | 20241211 | 100600 | 31479938000 | 270500 | 270500 | 271000 | 270500 | 204 |
| 522 | 20241211 | 100500 | 31424746500 | 271000 | 270500 | 271000 | 270500 | 244 |
| 523 | 20241211 | 100400 | 31358675000 | 270500 | 270500 | 271000 | 270500 | 414 |
| 524 | 20241211 | 100300 | 31246680500 | 270500 | 270000 | 270500 | 270000 | 806 |
| 525 | 20241211 | 100200 | 31028674500 | 270000 | 270000 | 270500 | 270000 | 2011 |
| 526 | 20241211 | 100100 | 30485676000 | 270000 | 270000 | 270500 | 270000 | 327 |
| 527 | 20241211 | 100000 | 30397379000 | 270000 | 270500 | 270500 | 270000 | 333 |
| 528 | 20241211 | 095900 | 30307449500 | 270500 | 270000 | 270500 | 270000 | 256 |
| 529 | 20241211 | 095800 | 30238321000 | 270000 | 270000 | 270500 | 270000 | 303 |
| 530 | 20241211 | 095700 | 30156471500 | 270000 | 270500 | 271000 | 270000 | 1319 |
| 531 | 20241211 | 095600 | 29799952000 | 271000 | 270500 | 271000 | 270500 | 120 |
| 532 | 20241211 | 095500 | 29767467000 | 270500 | 271000 | 271000 | 270500 | 111 |
| 533 | 20241211 | 095400 | 29737435000 | 271000 | 270500 | 271000 | 270000 | 394 |
| 534 | 20241211 | 095300 | 29630851000 | 270500 | 270500 | 270500 | 270000 | 334 |
| 535 | 20241211 | 095200 | 29540648500 | 270500 | 270000 | 270500 | 270000 | 184 |
| 536 | 20241211 | 095100 | 29490927000 | 270500 | 270500 | 270500 | 270000 | 398 |
| 537 | 20241211 | 095000 | 29383406000 | 270000 | 270000 | 270500 | 269500 | 667 |
| 538 | 20241211 | 094900 | 29203340000 | 270000 | 271000 | 271000 | 269000 | 3920 |
| 539 | 20241211 | 094800 | 28146167500 | 271000 | 269500 | 271000 | 269500 | 2721 |
| 540 | 20241211 | 094700 | 27411155500 | 269500 | 270500 | 271000 | 269500 | 4167 |
| 541 | 20241211 | 094600 | 26285621500 | 270500 | 270500 | 271000 | 270500 | 382 |
| 542 | 20241211 | 094500 | 26182256000 | 271000 | 271000 | 271000 | 270500 | 645 |
| 543 | 20241211 | 094400 | 26007504000 | 271000 | 271000 | 271000 | 270500 | 657 |
| 544 | 20241211 | 094300 | 25829518000 | 270500 | 271500 | 272000 | 270500 | 3339 |
| 545 | 20241211 | 094200 | 24924025000 | 272000 | 271500 | 272000 | 271500 | 131 |
| 546 | 20241211 | 094100 | 24888413000 | 272000 | 271000 | 272000 | 271000 | 1540 |
| 547 | 20241211 | 094000 | 24469811000 | 271500 | 271500 | 271500 | 271000 | 503 |
| 548 | 20241211 | 093900 | 24333260500 | 271500 | 271500 | 271500 | 271000 | 1183 |
| 549 | 20241211 | 093800 | 24012101500 | 271500 | 272000 | 272500 | 271500 | 708 |
| 550 | 20241211 | 093700 | 23819548000 | 272000 | 272000 | 272000 | 271500 | 495 |
| 551 | 20241211 | 093600 | 23684933500 | 272000 | 272000 | 272000 | 271500 | 560 |
| 552 | 20241211 | 093500 | 23532648000 | 272000 | 271000 | 272000 | 271000 | 1108 |
| 553 | 20241211 | 093400 | 23231861500 | 271500 | 271500 | 271500 | 271000 | 1179 |
| 554 | 20241211 | 093300 | 22911861500 | 271500 | 271500 | 271500 | 271000 | 379 |
| 555 | 20241211 | 093200 | 22809013500 | 271500 | 271000 | 271500 | 270500 | 1584 |
| 556 | 20241211 | 093100 | 22379531500 | 271000 | 271500 | 271500 | 271000 | 739 |
| 557 | 20241211 | 093000 | 22178966000 | 271000 | 271000 | 271500 | 270500 | 770 |
| 558 | 20241211 | 092900 | 21970200500 | 271000 | 270500 | 271000 | 270500 | 756 |
| 559 | 20241211 | 092800 | 21765557000 | 270500 | 270000 | 271000 | 270000 | 444 |
| 560 | 20241211 | 092700 | 21645450000 | 270000 | 271500 | 272000 | 270000 | 4803 |
| 561 | 20241211 | 092600 | 20343593000 | 271500 | 271500 | 271500 | 271000 | 956 |
| 562 | 20241211 | 092500 | 20084307000 | 271500 | 273000 | 273500 | 271500 | 5141 |
| 563 | 20241211 | 092400 | 18685648000 | 273000 | 273500 | 273500 | 272500 | 3009 |
| 564 | 20241211 | 092300 | 17863101500 | 273500 | 272500 | 273500 | 272500 | 4104 |
| 565 | 20241211 | 092200 | 16741925500 | 272500 | 272500 | 272500 | 272000 | 818 |
| 566 | 20241211 | 092100 | 16519053500 | 272500 | 271500 | 272500 | 271500 | 555 |
| 567 | 20241211 | 092000 | 16368089500 | 271500 | 271500 | 272000 | 271500 | 588 |
| 568 | 20241211 | 091900 | 16208326000 | 271500 | 270500 | 272000 | 270500 | 1833 |
| 569 | 20241211 | 091800 | 15710796500 | 271000 | 271000 | 271500 | 270500 | 2658 |
| 570 | 20241211 | 091700 | 14990470000 | 270500 | 271500 | 271500 | 270500 | 1046 |
| 571 | 20241211 | 091600 | 14707004500 | 271000 | 271000 | 271500 | 271000 | 1447 |
| 572 | 20241211 | 091500 | 14314610000 | 271000 | 272000 | 272000 | 271000 | 1375 |
| 573 | 20241211 | 091400 | 13941446500 | 272000 | 272000 | 272500 | 272000 | 1064 |
| 574 | 20241211 | 091300 | 13651826500 | 272500 | 273500 | 273500 | 272500 | 2834 |
| 575 | 20241211 | 091200 | 12877872000 | 273000 | 273500 | 273500 | 273000 | 3596 |
| 576 | 20241211 | 091100 | 11894484500 | 273500 | 272500 | 273500 | 272000 | 1916 |
| 577 | 20241211 | 091000 | 11371608500 | 272500 | 272000 | 272500 | 271500 | 2238 |
| 578 | 20241211 | 090900 | 10762781000 | 272000 | 270500 | 272000 | 270500 | 1713 |
| 579 | 20241211 | 090800 | 10298103500 | 271000 | 270500 | 271500 | 270500 | 3999 |
| 580 | 20241211 | 090700 | 9214508000 | 270500 | 270500 | 271000 | 270000 | 960 |
| 581 | 20241211 | 090600 | 8954837500 | 271000 | 269000 | 271000 | 269000 | 4438 |
| 582 | 20241211 | 090500 | 7756841500 | 269000 | 269000 | 269500 | 269000 | 1224 |
| 583 | 20241211 | 090400 | 7427531500 | 269500 | 270000 | 270500 | 269000 | 3040 |
| 584 | 20241211 | 090300 | 6607600000 | 270500 | 271000 | 271500 | 270000 | 3573 |
| 585 | 20241211 | 090200 | 5640223500 | 271000 | 271000 | 271500 | 270000 | 3436 |
| 586 | 20241211 | 090100 | 4710259000 | 271000 | 271500 | 272000 | 270000 | 5828 |
| 587 | 20241211 | 090000 | 3130303000 | 271500 | 271000 | 272500 | 271000 | 11446 |