35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 3 | 20241204 | 185700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 4 | 20241204 | 185600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 5 | 20241204 | 185500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 6 | 20241204 | 185400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 7 | 20241204 | 185300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 8 | 20241204 | 185200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 9 | 20241204 | 185100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 10 | 20241204 | 185000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 11 | 20241204 | 184900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 12 | 20241204 | 184800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 13 | 20241204 | 184700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 14 | 20241204 | 184600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 15 | 20241204 | 184500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 16 | 20241204 | 184400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 17 | 20241204 | 184300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 18 | 20241204 | 184200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 19 | 20241204 | 184100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 20 | 20241204 | 184000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 21 | 20241204 | 183900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 22 | 20241204 | 183800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 23 | 20241204 | 183700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 24 | 20241204 | 183600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 25 | 20241204 | 183500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 26 | 20241204 | 183400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 27 | 20241204 | 183300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 28 | 20241204 | 183200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 29 | 20241204 | 183100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 30 | 20241204 | 183000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 31 | 20241204 | 182900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 32 | 20241204 | 182800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 33 | 20241204 | 182700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 34 | 20241204 | 182600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 35 | 20241204 | 182500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 36 | 20241204 | 182400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 37 | 20241204 | 182300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 38 | 20241204 | 182200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 39 | 20241204 | 182100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 40 | 20241204 | 182000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 41 | 20241204 | 181900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 42 | 20241204 | 181800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 43 | 20241204 | 181700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 44 | 20241204 | 181600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 45 | 20241204 | 181500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 46 | 20241204 | 181400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 47 | 20241204 | 181300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 48 | 20241204 | 181200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 49 | 20241204 | 181100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 50 | 20241204 | 181000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 51 | 20241204 | 180900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 52 | 20241204 | 180800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 53 | 20241204 | 180700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 54 | 20241204 | 180600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 55 | 20241204 | 180500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 56 | 20241204 | 180400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 57 | 20241204 | 180300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 58 | 20241204 | 180200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 59 | 20241204 | 180100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 60 | 20241204 | 180000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 61 | 20241204 | 175900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 62 | 20241204 | 175800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 63 | 20241204 | 175700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 64 | 20241204 | 175600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 65 | 20241204 | 175500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 66 | 20241204 | 175400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 67 | 20241204 | 175300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 68 | 20241204 | 175200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 69 | 20241204 | 175100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 70 | 20241204 | 175000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 71 | 20241204 | 174900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 72 | 20241204 | 174800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 73 | 20241204 | 174700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 74 | 20241204 | 174600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 75 | 20241204 | 174500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 76 | 20241204 | 174400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 77 | 20241204 | 174300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 78 | 20241204 | 174200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 79 | 20241204 | 174100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 80 | 20241204 | 174000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 81 | 20241204 | 173900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 82 | 20241204 | 173800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 83 | 20241204 | 173700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 84 | 20241204 | 173600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 85 | 20241204 | 173500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 86 | 20241204 | 173400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 87 | 20241204 | 173300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 88 | 20241204 | 173200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 89 | 20241204 | 173100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 90 | 20241204 | 173000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 91 | 20241204 | 172900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 92 | 20241204 | 172800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 93 | 20241204 | 172700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 94 | 20241204 | 172600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 95 | 20241204 | 172500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 96 | 20241204 | 172400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 97 | 20241204 | 172300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 98 | 20241204 | 172200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 99 | 20241204 | 172100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 100 | 20241204 | 172000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 101 | 20241204 | 171900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 102 | 20241204 | 171800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 103 | 20241204 | 171700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 104 | 20241204 | 171600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 105 | 20241204 | 171500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 106 | 20241204 | 171400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 107 | 20241204 | 171300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 108 | 20241204 | 171200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 109 | 20241204 | 171100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 110 | 20241204 | 171000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 111 | 20241204 | 170900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 112 | 20241204 | 170800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 113 | 20241204 | 170700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 114 | 20241204 | 170600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 115 | 20241204 | 170500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 116 | 20241204 | 170400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 117 | 20241204 | 170300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 118 | 20241204 | 170200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 119 | 20241204 | 170100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 120 | 20241204 | 170000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 121 | 20241204 | 165900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 122 | 20241204 | 165800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 123 | 20241204 | 165700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 124 | 20241204 | 165600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 125 | 20241204 | 165500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 126 | 20241204 | 165400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 127 | 20241204 | 165300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 128 | 20241204 | 165200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 129 | 20241204 | 165100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 130 | 20241204 | 165000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 131 | 20241204 | 164900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 132 | 20241204 | 164800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 133 | 20241204 | 164700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 134 | 20241204 | 164600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 135 | 20241204 | 164500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 136 | 20241204 | 164400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 137 | 20241204 | 164300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 138 | 20241204 | 164200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 139 | 20241204 | 164100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 140 | 20241204 | 164000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 141 | 20241204 | 163900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 142 | 20241204 | 163800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 143 | 20241204 | 163700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 144 | 20241204 | 163600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 145 | 20241204 | 163500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 146 | 20241204 | 163400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 147 | 20241204 | 163300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 148 | 20241204 | 163200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 149 | 20241204 | 163100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 150 | 20241204 | 163000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 151 | 20241204 | 162900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 152 | 20241204 | 162800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 153 | 20241204 | 162700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 154 | 20241204 | 162600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 155 | 20241204 | 162500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 156 | 20241204 | 162400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 157 | 20241204 | 162300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 158 | 20241204 | 162200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 159 | 20241204 | 162100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 160 | 20241204 | 162000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 161 | 20241204 | 161900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 162 | 20241204 | 161800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 163 | 20241204 | 161700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 164 | 20241204 | 161600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 165 | 20241204 | 161500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 166 | 20241204 | 161400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 167 | 20241204 | 161300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 168 | 20241204 | 161200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 169 | 20241204 | 161100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 170 | 20241204 | 161000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 171 | 20241204 | 160900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 172 | 20241204 | 160800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 173 | 20241204 | 160700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 174 | 20241204 | 160600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 175 | 20241204 | 160500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 176 | 20241204 | 160400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 177 | 20241204 | 160300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 178 | 20241204 | 160200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 179 | 20241204 | 160100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 180 | 20241204 | 160000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 181 | 20241204 | 155900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 182 | 20241204 | 155800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 183 | 20241204 | 155700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 184 | 20241204 | 155600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 185 | 20241204 | 155500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 186 | 20241204 | 155400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 187 | 20241204 | 155300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 188 | 20241204 | 155200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 189 | 20241204 | 155100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 190 | 20241204 | 155000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 191 | 20241204 | 154900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 192 | 20241204 | 154800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 193 | 20241204 | 154700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 194 | 20241204 | 154600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 195 | 20241204 | 154500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 196 | 20241204 | 154400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 197 | 20241204 | 154300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 198 | 20241204 | 154200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 199 | 20241204 | 154100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 200 | 20241204 | 154000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 201 | 20241204 | 153900 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20241204 | 153800 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20241204 | 153700 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20241204 | 153600 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20241204 | 153500 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20241204 | 153400 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20241204 | 153300 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20241204 | 153200 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20241204 | 153100 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20241204 | 153000 | 42627227000 | 238000 | 238000 | 238000 | 238000 | 20972 |
| 211 | 20241204 | 152900 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20241204 | 152800 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 213 | 20241204 | 152700 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20241204 | 152600 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20241204 | 152500 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20241204 | 152400 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20241204 | 152300 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20241204 | 152200 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 219 | 20241204 | 152100 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 220 | 20241204 | 152000 | 37635891000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 221 | 20241204 | 151900 | 37635891000 | 238000 | 238500 | 239500 | 238000 | 425 |
| 222 | 20241204 | 151800 | 37534373500 | 239000 | 239000 | 239000 | 238500 | 144 |
| 223 | 20241204 | 151700 | 37499968500 | 239000 | 238500 | 239000 | 238000 | 214 |
| 224 | 20241204 | 151600 | 37448888500 | 238000 | 239000 | 239000 | 238000 | 229 |
| 225 | 20241204 | 151500 | 37394278500 | 239000 | 238500 | 239000 | 238000 | 354 |
| 226 | 20241204 | 151400 | 37309791000 | 238500 | 238500 | 239000 | 238000 | 228 |
| 227 | 20241204 | 151300 | 37255437500 | 239000 | 239000 | 239000 | 238000 | 1037 |
| 228 | 20241204 | 151200 | 37008033500 | 239000 | 238500 | 239000 | 238500 | 218 |
| 229 | 20241204 | 151100 | 36955947500 | 239000 | 238500 | 239000 | 238000 | 1234 |
| 230 | 20241204 | 151000 | 36661659500 | 238000 | 238000 | 238500 | 238000 | 414 |
| 231 | 20241204 | 150900 | 36562980500 | 238000 | 237500 | 238500 | 237500 | 1491 |
| 232 | 20241204 | 150800 | 36208052000 | 238000 | 238000 | 238000 | 237500 | 379 |
| 233 | 20241204 | 150700 | 36117898000 | 237500 | 237500 | 238000 | 237500 | 140 |
| 234 | 20241204 | 150600 | 36084614500 | 237500 | 237500 | 238000 | 237500 | 258 |
| 235 | 20241204 | 150500 | 36023240500 | 238000 | 238000 | 238000 | 237500 | 317 |
| 236 | 20241204 | 150400 | 35947820000 | 238000 | 237500 | 238000 | 237500 | 461 |
| 237 | 20241204 | 150300 | 35838175000 | 237500 | 238000 | 238000 | 237500 | 620 |
| 238 | 20241204 | 150200 | 35690640500 | 238000 | 238000 | 238000 | 237500 | 226 |
| 239 | 20241204 | 150100 | 35636881000 | 237500 | 237500 | 238000 | 237500 | 477 |
| 240 | 20241204 | 150000 | 35523419000 | 238000 | 237500 | 238000 | 237500 | 558 |
| 241 | 20241204 | 145900 | 35390805000 | 238000 | 237500 | 238000 | 237500 | 233 |
| 242 | 20241204 | 145800 | 35335422500 | 237500 | 237500 | 238000 | 237500 | 428 |
| 243 | 20241204 | 145700 | 35233713000 | 237500 | 237500 | 238000 | 237500 | 226 |
| 244 | 20241204 | 145600 | 35179981000 | 237500 | 237500 | 238000 | 237500 | 191 |
| 245 | 20241204 | 145500 | 35134554500 | 238000 | 237500 | 238000 | 237500 | 164 |
| 246 | 20241204 | 145400 | 35095559500 | 238000 | 238000 | 238000 | 237500 | 168 |
| 247 | 20241204 | 145300 | 35055598000 | 238000 | 237500 | 238000 | 237500 | 125 |
| 248 | 20241204 | 145200 | 35025880000 | 238000 | 237500 | 238000 | 237500 | 233 |
| 249 | 20241204 | 145100 | 34970475000 | 238000 | 237500 | 238000 | 237500 | 211 |
| 250 | 20241204 | 145000 | 34920315000 | 237500 | 238000 | 238000 | 237500 | 114 |
| 251 | 20241204 | 144900 | 34893220000 | 237500 | 237500 | 238000 | 237500 | 227 |
| 252 | 20241204 | 144800 | 34839273500 | 238000 | 237500 | 238000 | 237500 | 157 |
| 253 | 20241204 | 144700 | 34801935000 | 237500 | 237500 | 238000 | 237500 | 138 |
| 254 | 20241204 | 144600 | 34769119500 | 237500 | 238000 | 238000 | 237500 | 117 |
| 255 | 20241204 | 144500 | 34741295500 | 238000 | 237500 | 238000 | 237500 | 180 |
| 256 | 20241204 | 144400 | 34698492000 | 237500 | 238000 | 238000 | 237500 | 188 |
| 257 | 20241204 | 144300 | 34653774500 | 238000 | 238000 | 238500 | 237500 | 1228 |
| 258 | 20241204 | 144200 | 34361640500 | 238000 | 238500 | 238500 | 238000 | 153 |
| 259 | 20241204 | 144100 | 34325174500 | 238500 | 238000 | 238500 | 238000 | 161 |
| 260 | 20241204 | 144000 | 34286814500 | 238000 | 238000 | 238000 | 237500 | 1062 |
| 261 | 20241204 | 143900 | 34034080000 | 237500 | 238000 | 238000 | 237500 | 157 |
| 262 | 20241204 | 143800 | 33996758000 | 238000 | 237500 | 238000 | 237500 | 166 |
| 263 | 20241204 | 143700 | 33957285500 | 237500 | 238000 | 238000 | 237500 | 107 |
| 264 | 20241204 | 143600 | 33931834000 | 238000 | 237500 | 238000 | 237500 | 152 |
| 265 | 20241204 | 143500 | 33895678500 | 237500 | 237000 | 238000 | 237000 | 222 |
| 266 | 20241204 | 143400 | 33842949500 | 237000 | 237000 | 237500 | 237000 | 275 |
| 267 | 20241204 | 143300 | 33777702500 | 237500 | 237500 | 238000 | 237000 | 317 |
| 268 | 20241204 | 143200 | 33702448500 | 237500 | 236500 | 237500 | 236500 | 321 |
| 269 | 20241204 | 143100 | 33626383500 | 237000 | 237000 | 237000 | 236500 | 429 |
| 270 | 20241204 | 143000 | 33524731000 | 236500 | 237000 | 237000 | 236500 | 272 |
| 271 | 20241204 | 142900 | 33460278000 | 237000 | 237000 | 237500 | 237000 | 412 |
| 272 | 20241204 | 142800 | 33362556500 | 237000 | 237000 | 237500 | 237000 | 198 |
| 273 | 20241204 | 142700 | 33315594000 | 237000 | 236500 | 237500 | 236500 | 1151 |
| 274 | 20241204 | 142600 | 33042875500 | 237000 | 236500 | 237500 | 236000 | 2851 |
| 275 | 20241204 | 142500 | 32368255000 | 236000 | 236000 | 236500 | 236000 | 273 |
| 276 | 20241204 | 142400 | 32303751500 | 236500 | 236000 | 236500 | 236000 | 227 |
| 277 | 20241204 | 142300 | 32250127500 | 236000 | 236000 | 236500 | 236000 | 228 |
| 278 | 20241204 | 142200 | 32196284500 | 236500 | 236000 | 236500 | 236000 | 207 |
| 279 | 20241204 | 142100 | 32147389000 | 236000 | 236000 | 236500 | 236000 | 368 |
| 280 | 20241204 | 142000 | 32060523500 | 236500 | 236000 | 236500 | 235500 | 996 |
| 281 | 20241204 | 141900 | 31825267000 | 236000 | 235500 | 236000 | 235500 | 287 |
| 282 | 20241204 | 141800 | 31757614000 | 236000 | 235000 | 236000 | 235000 | 2786 |
| 283 | 20241204 | 141700 | 31101494500 | 235000 | 235000 | 235500 | 235000 | 187 |
| 284 | 20241204 | 141600 | 31057520000 | 235000 | 235000 | 235500 | 235000 | 520 |
| 285 | 20241204 | 141500 | 30935286000 | 235000 | 235000 | 235500 | 235000 | 186 |
| 286 | 20241204 | 141400 | 30891547000 | 235000 | 235000 | 235500 | 234500 | 806 |
| 287 | 20241204 | 141300 | 30702121500 | 235000 | 235500 | 235500 | 235000 | 418 |
| 288 | 20241204 | 141200 | 30603846000 | 235000 | 235000 | 235500 | 235000 | 249 |
| 289 | 20241204 | 141100 | 30545301000 | 235000 | 235000 | 235500 | 234500 | 1230 |
| 290 | 20241204 | 141000 | 30256220500 | 235000 | 235500 | 235500 | 235000 | 174 |
| 291 | 20241204 | 140900 | 30215273500 | 235000 | 235000 | 235500 | 235000 | 207 |
| 292 | 20241204 | 140800 | 30166601000 | 235000 | 235500 | 235500 | 235000 | 291 |
| 293 | 20241204 | 140700 | 30098177000 | 235000 | 235000 | 235500 | 235000 | 140 |
| 294 | 20241204 | 140600 | 30065249000 | 235000 | 235000 | 235500 | 235000 | 254 |
| 295 | 20241204 | 140500 | 30005509000 | 235000 | 235000 | 235500 | 235000 | 189 |
| 296 | 20241204 | 140400 | 29961055000 | 235000 | 235500 | 235500 | 235000 | 131 |
| 297 | 20241204 | 140300 | 29930244000 | 235500 | 235000 | 235500 | 235000 | 155 |
| 298 | 20241204 | 140200 | 29893780000 | 235000 | 235000 | 235500 | 235000 | 375 |
| 299 | 20241204 | 140100 | 29805619000 | 235000 | 235000 | 235500 | 235000 | 208 |
| 300 | 20241204 | 140000 | 29756710500 | 235500 | 235000 | 235500 | 235000 | 78 |
| 301 | 20241204 | 135900 | 29738368000 | 235000 | 235000 | 235500 | 235000 | 203 |
| 302 | 20241204 | 135800 | 29690654500 | 235000 | 235000 | 235500 | 235000 | 467 |
| 303 | 20241204 | 135700 | 29580906000 | 235000 | 235500 | 236000 | 235000 | 519 |
| 304 | 20241204 | 135600 | 29458677500 | 236000 | 235500 | 236000 | 235500 | 275 |
| 305 | 20241204 | 135500 | 29393877000 | 236000 | 235500 | 236000 | 235500 | 280 |
| 306 | 20241204 | 135400 | 29327910500 | 235500 | 235500 | 236000 | 235500 | 312 |
| 307 | 20241204 | 135300 | 29254422500 | 236000 | 235500 | 236000 | 235500 | 163 |
| 308 | 20241204 | 135200 | 29216030500 | 235500 | 235500 | 236000 | 235500 | 233 |
| 309 | 20241204 | 135100 | 29161152500 | 236000 | 235500 | 236000 | 235500 | 363 |
| 310 | 20241204 | 135000 | 29075652500 | 236000 | 235500 | 236000 | 235500 | 132 |
| 311 | 20241204 | 134900 | 29044558000 | 236000 | 236000 | 236000 | 235500 | 288 |
| 312 | 20241204 | 134800 | 28976729500 | 235500 | 236000 | 236000 | 235500 | 203 |
| 313 | 20241204 | 134700 | 28928912500 | 235500 | 236000 | 236000 | 235500 | 270 |
| 314 | 20241204 | 134600 | 28865316000 | 235500 | 235500 | 236000 | 235500 | 224 |
| 315 | 20241204 | 134500 | 28812552500 | 235500 | 235500 | 236000 | 235500 | 208 |
| 316 | 20241204 | 134400 | 28763558000 | 236000 | 236000 | 236000 | 235500 | 290 |
| 317 | 20241204 | 134300 | 28695257500 | 235500 | 235500 | 236000 | 235500 | 242 |
| 318 | 20241204 | 134200 | 28638259000 | 235500 | 236000 | 236000 | 235500 | 220 |
| 319 | 20241204 | 134100 | 28586436000 | 236000 | 235500 | 236000 | 235500 | 224 |
| 320 | 20241204 | 134000 | 28533675000 | 236000 | 235500 | 236000 | 235500 | 73 |
| 321 | 20241204 | 133900 | 28516479500 | 235500 | 235500 | 236000 | 235500 | 161 |
| 322 | 20241204 | 133800 | 28478552500 | 235500 | 235500 | 236000 | 235500 | 192 |
| 323 | 20241204 | 133700 | 28433329500 | 235500 | 236000 | 236000 | 235500 | 157 |
| 324 | 20241204 | 133600 | 28396346500 | 236000 | 235500 | 236000 | 235500 | 319 |
| 325 | 20241204 | 133500 | 28321176500 | 236000 | 235500 | 236000 | 235000 | 203 |
| 326 | 20241204 | 133400 | 28273402500 | 235500 | 235500 | 236000 | 235500 | 433 |
| 327 | 20241204 | 133300 | 28171424000 | 235500 | 236000 | 236000 | 235500 | 225 |
| 328 | 20241204 | 133200 | 28118427500 | 235500 | 235500 | 236000 | 235000 | 680 |
| 329 | 20241204 | 133100 | 27958286500 | 235500 | 236000 | 236500 | 235500 | 274 |
| 330 | 20241204 | 133000 | 27893664500 | 236500 | 236500 | 236500 | 236000 | 136 |
| 331 | 20241204 | 132900 | 27861558500 | 236500 | 236000 | 236500 | 236000 | 186 |
| 332 | 20241204 | 132800 | 27817659000 | 236000 | 236000 | 236500 | 236000 | 137 |
| 333 | 20241204 | 132700 | 27785316500 | 236000 | 235500 | 236500 | 235000 | 5062 |
| 334 | 20241204 | 132600 | 26592934500 | 235000 | 235000 | 235500 | 235000 | 393 |
| 335 | 20241204 | 132500 | 26500576000 | 235500 | 235000 | 235500 | 235000 | 213 |
| 336 | 20241204 | 132400 | 26450515000 | 235000 | 235000 | 235500 | 235000 | 264 |
| 337 | 20241204 | 132300 | 26388459500 | 235000 | 235500 | 235500 | 235000 | 295 |
| 338 | 20241204 | 132200 | 26319130000 | 235000 | 235500 | 235500 | 235000 | 253 |
| 339 | 20241204 | 132100 | 26259662000 | 235000 | 235000 | 235500 | 235000 | 316 |
| 340 | 20241204 | 132000 | 26185380500 | 235000 | 235000 | 235500 | 235000 | 227 |
| 341 | 20241204 | 131900 | 26132031000 | 235000 | 235000 | 235500 | 235000 | 253 |
| 342 | 20241204 | 131800 | 26072569000 | 235000 | 235500 | 235500 | 235000 | 250 |
| 343 | 20241204 | 131700 | 26013784500 | 235500 | 235000 | 235500 | 235000 | 208 |
| 344 | 20241204 | 131600 | 25964896000 | 235000 | 235000 | 235500 | 235000 | 281 |
| 345 | 20241204 | 131500 | 25898826000 | 235000 | 235000 | 235500 | 235000 | 179 |
| 346 | 20241204 | 131400 | 25856748000 | 235000 | 235000 | 235500 | 235000 | 205 |
| 347 | 20241204 | 131300 | 25808567000 | 235500 | 235000 | 235500 | 235000 | 207 |
| 348 | 20241204 | 131200 | 25759911000 | 235000 | 235000 | 235500 | 235000 | 188 |
| 349 | 20241204 | 131100 | 25715695500 | 235000 | 235500 | 235500 | 235000 | 257 |
| 350 | 20241204 | 131000 | 25655293500 | 235500 | 235000 | 235500 | 235000 | 175 |
| 351 | 20241204 | 130900 | 25614161000 | 235000 | 235500 | 235500 | 235000 | 304 |
| 352 | 20241204 | 130800 | 25542717000 | 235000 | 235500 | 235500 | 235000 | 355 |
| 353 | 20241204 | 130700 | 25459279500 | 235500 | 235500 | 235500 | 235000 | 333 |
| 354 | 20241204 | 130600 | 25380996500 | 235500 | 235000 | 235500 | 235000 | 178 |
| 355 | 20241204 | 130500 | 25339147000 | 235000 | 235000 | 235500 | 235000 | 305 |
| 356 | 20241204 | 130400 | 25267464500 | 235000 | 235500 | 235500 | 235000 | 140 |
| 357 | 20241204 | 130300 | 25234546500 | 235000 | 235500 | 235500 | 235000 | 337 |
| 358 | 20241204 | 130200 | 25155319500 | 235500 | 235000 | 235500 | 235000 | 158 |
| 359 | 20241204 | 130100 | 25118183500 | 235000 | 235500 | 235500 | 235000 | 160 |
| 360 | 20241204 | 130000 | 25080578500 | 235000 | 235000 | 235500 | 235000 | 135 |
| 361 | 20241204 | 125900 | 25048847000 | 235500 | 235000 | 235500 | 235000 | 134 |
| 362 | 20241204 | 125800 | 25017341500 | 235500 | 235000 | 235500 | 235000 | 145 |
| 363 | 20241204 | 125700 | 24983260000 | 235000 | 235000 | 235500 | 235000 | 125 |
| 364 | 20241204 | 125600 | 24953879500 | 235500 | 235500 | 235500 | 235000 | 148 |
| 365 | 20241204 | 125500 | 24919089000 | 235000 | 235000 | 235500 | 235000 | 589 |
| 366 | 20241204 | 125400 | 24780661500 | 235500 | 235000 | 235500 | 235000 | 171 |
| 367 | 20241204 | 125300 | 24740466000 | 235000 | 235000 | 235500 | 235000 | 202 |
| 368 | 20241204 | 125200 | 24692990000 | 235500 | 235000 | 235500 | 235000 | 54 |
| 369 | 20241204 | 125100 | 24680297000 | 235500 | 235000 | 235500 | 235000 | 103 |
| 370 | 20241204 | 125000 | 24656062000 | 235000 | 235000 | 235500 | 235000 | 115 |
| 371 | 20241204 | 124900 | 24629032500 | 235000 | 235000 | 235500 | 235000 | 117 |
| 372 | 20241204 | 124800 | 24601524500 | 235000 | 235500 | 235500 | 235000 | 99 |
| 373 | 20241204 | 124700 | 24578247500 | 235500 | 236000 | 236000 | 235000 | 735 |
| 374 | 20241204 | 124600 | 24405179000 | 236000 | 236000 | 236000 | 235500 | 118 |
| 375 | 20241204 | 124500 | 24377382500 | 235500 | 236000 | 236000 | 235500 | 98 |
| 376 | 20241204 | 124400 | 24354297500 | 236000 | 235500 | 236000 | 235500 | 97 |
| 377 | 20241204 | 124300 | 24331445000 | 236000 | 235500 | 236000 | 235500 | 74 |
| 378 | 20241204 | 124200 | 24314011000 | 235500 | 236000 | 236000 | 235500 | 98 |
| 379 | 20241204 | 124100 | 24290925500 | 235500 | 235500 | 236000 | 235500 | 191 |
| 380 | 20241204 | 124000 | 24245890000 | 235500 | 235000 | 236000 | 235000 | 1862 |
| 381 | 20241204 | 123900 | 23807382500 | 235500 | 235000 | 235500 | 235000 | 102 |
| 382 | 20241204 | 123800 | 23783407500 | 235000 | 235000 | 235500 | 235000 | 147 |
| 383 | 20241204 | 123700 | 23748834500 | 235500 | 235500 | 235500 | 235000 | 143 |
| 384 | 20241204 | 123600 | 23715222500 | 235000 | 235000 | 235500 | 235000 | 225 |
| 385 | 20241204 | 123500 | 23662310500 | 235000 | 235500 | 235500 | 235000 | 133 |
| 386 | 20241204 | 123400 | 23631043000 | 235500 | 236000 | 236000 | 235500 | 149 |
| 387 | 20241204 | 123300 | 23595950000 | 235500 | 236000 | 236000 | 235500 | 73 |
| 388 | 20241204 | 123200 | 23578756000 | 235500 | 235500 | 236000 | 235500 | 180 |
| 389 | 20241204 | 123100 | 23536331000 | 236000 | 235500 | 236000 | 235500 | 453 |
| 390 | 20241204 | 123000 | 23429615500 | 235500 | 235500 | 236000 | 235500 | 190 |
| 391 | 20241204 | 122900 | 23384860000 | 235500 | 235500 | 236000 | 235500 | 136 |
| 392 | 20241204 | 122800 | 23352828500 | 236000 | 236000 | 236000 | 235500 | 26 |
| 393 | 20241204 | 122700 | 23346695000 | 235500 | 236000 | 236000 | 235500 | 132 |
| 394 | 20241204 | 122600 | 23315604000 | 235500 | 236000 | 236000 | 235500 | 109 |
| 395 | 20241204 | 122500 | 23289921000 | 235500 | 235500 | 236000 | 235500 | 193 |
| 396 | 20241204 | 122400 | 23244451500 | 235500 | 236000 | 236000 | 235500 | 76 |
| 397 | 20241204 | 122300 | 23226547500 | 236000 | 236000 | 236000 | 235500 | 91 |
| 398 | 20241204 | 122200 | 23205111000 | 236000 | 236000 | 236000 | 235500 | 77 |
| 399 | 20241204 | 122100 | 23186967500 | 235500 | 236000 | 236000 | 235500 | 114 |
| 400 | 20241204 | 122000 | 23160100000 | 236000 | 235500 | 236000 | 235500 | 134 |
| 401 | 20241204 | 121900 | 23128533500 | 235500 | 235500 | 236000 | 235500 | 101 |
| 402 | 20241204 | 121800 | 23104744000 | 235500 | 236000 | 236000 | 235500 | 74 |
| 403 | 20241204 | 121700 | 23087312500 | 235500 | 235500 | 236000 | 235500 | 148 |
| 404 | 20241204 | 121600 | 23052400500 | 235500 | 236000 | 236000 | 235500 | 82 |
| 405 | 20241204 | 121500 | 23033078000 | 235500 | 236000 | 236000 | 235500 | 102 |
| 406 | 20241204 | 121400 | 23009051500 | 235500 | 236500 | 236500 | 235500 | 138 |
| 407 | 20241204 | 121300 | 22976514000 | 236500 | 236000 | 236500 | 236000 | 179 |
| 408 | 20241204 | 121200 | 22934264000 | 236500 | 236500 | 236500 | 236000 | 88 |
| 409 | 20241204 | 121100 | 22913490500 | 236500 | 236500 | 236500 | 236000 | 88 |
| 410 | 20241204 | 121000 | 22892714000 | 236500 | 236500 | 236500 | 236000 | 126 |
| 411 | 20241204 | 120900 | 22862948000 | 236000 | 235500 | 236500 | 235500 | 1349 |
| 412 | 20241204 | 120800 | 22544537000 | 235500 | 236000 | 236500 | 235500 | 235 |
| 413 | 20241204 | 120700 | 22489112500 | 236000 | 236000 | 236500 | 236000 | 1085 |
| 414 | 20241204 | 120600 | 22232987000 | 236500 | 236000 | 236500 | 236000 | 81 |
| 415 | 20241204 | 120500 | 22213849500 | 236000 | 236000 | 236500 | 236000 | 214 |
| 416 | 20241204 | 120400 | 22163311500 | 236000 | 236000 | 236500 | 236000 | 88 |
| 417 | 20241204 | 120300 | 22142537000 | 236000 | 236500 | 236500 | 236000 | 118 |
| 418 | 20241204 | 120200 | 22114674000 | 236500 | 236000 | 236500 | 236000 | 92 |
| 419 | 20241204 | 120100 | 22092952500 | 236500 | 236000 | 236500 | 236000 | 147 |
| 420 | 20241204 | 120000 | 22058255000 | 236000 | 236500 | 236500 | 236000 | 216 |
| 421 | 20241204 | 115900 | 22007226000 | 236500 | 236500 | 236500 | 236000 | 124 |
| 422 | 20241204 | 115800 | 21977928000 | 236500 | 236000 | 236500 | 236000 | 93 |
| 423 | 20241204 | 115700 | 21955971500 | 236500 | 236500 | 236500 | 236000 | 143 |
| 424 | 20241204 | 115600 | 21922206500 | 236000 | 236000 | 236500 | 236000 | 88 |
| 425 | 20241204 | 115500 | 21901433000 | 236000 | 236000 | 236500 | 236000 | 40 |
| 426 | 20241204 | 115400 | 21891986000 | 236500 | 236500 | 236500 | 236000 | 92 |
| 427 | 20241204 | 115300 | 21870264500 | 236000 | 236500 | 236500 | 236000 | 89 |
| 428 | 20241204 | 115200 | 21849253000 | 236500 | 236000 | 236500 | 236000 | 113 |
| 429 | 20241204 | 115100 | 21822566500 | 236500 | 236500 | 236500 | 236000 | 72 |
| 430 | 20241204 | 115000 | 21805570500 | 236000 | 236500 | 236500 | 236000 | 92 |
| 431 | 20241204 | 114900 | 21783849000 | 236500 | 236000 | 236500 | 235500 | 2449 |
| 432 | 20241204 | 114800 | 21205720500 | 235500 | 236000 | 236000 | 235500 | 96 |
| 433 | 20241204 | 114700 | 21183104000 | 235500 | 235500 | 236000 | 235500 | 127 |
| 434 | 20241204 | 114600 | 21153176500 | 236000 | 235500 | 236000 | 235500 | 77 |
| 435 | 20241204 | 114500 | 21135036000 | 235500 | 235500 | 236000 | 235500 | 52 |
| 436 | 20241204 | 114400 | 21122782500 | 235500 | 235500 | 236000 | 235500 | 135 |
| 437 | 20241204 | 114300 | 21090962000 | 235500 | 236000 | 236000 | 235500 | 96 |
| 438 | 20241204 | 114200 | 21068347000 | 235500 | 235500 | 236000 | 235500 | 109 |
| 439 | 20241204 | 114100 | 21042668500 | 236000 | 236500 | 236500 | 236000 | 135 |
| 440 | 20241204 | 114000 | 21010798500 | 236000 | 235500 | 236500 | 235000 | 3937 |
| 441 | 20241204 | 113900 | 20082231500 | 235000 | 235500 | 235500 | 235000 | 147 |
| 442 | 20241204 | 113800 | 20047657500 | 235000 | 235000 | 235500 | 235000 | 273 |
| 443 | 20241204 | 113700 | 19983469000 | 235500 | 235500 | 235500 | 235000 | 170 |
| 444 | 20241204 | 113600 | 19943502000 | 235500 | 235500 | 235500 | 235000 | 102 |
| 445 | 20241204 | 113500 | 19919511000 | 235500 | 235000 | 235500 | 235000 | 111 |
| 446 | 20241204 | 113400 | 19893421000 | 235500 | 235000 | 235500 | 235000 | 86 |
| 447 | 20241204 | 113300 | 19873201500 | 235000 | 235000 | 235500 | 235000 | 45 |
| 448 | 20241204 | 113200 | 19862610500 | 235000 | 235500 | 235500 | 235000 | 143 |
| 449 | 20241204 | 113100 | 19829002000 | 235000 | 235000 | 235500 | 235000 | 116 |
| 450 | 20241204 | 113000 | 19801730500 | 235500 | 235500 | 235500 | 235000 | 143 |
| 451 | 20241204 | 112900 | 19768098000 | 235500 | 235500 | 235500 | 234500 | 2563 |
| 452 | 20241204 | 112800 | 19165657000 | 235000 | 235000 | 235500 | 235000 | 426 |
| 453 | 20241204 | 112700 | 19065533500 | 235000 | 235000 | 235500 | 235000 | 490 |
| 454 | 20241204 | 112600 | 18950359500 | 235500 | 235500 | 235500 | 235000 | 229 |
| 455 | 20241204 | 112500 | 18896534500 | 235000 | 235500 | 235500 | 235000 | 172 |
| 456 | 20241204 | 112400 | 18856103000 | 235000 | 235500 | 235500 | 235000 | 225 |
| 457 | 20241204 | 112300 | 18803194000 | 235000 | 235000 | 235500 | 235000 | 151 |
| 458 | 20241204 | 112200 | 18767678500 | 235000 | 235500 | 235500 | 235000 | 208 |
| 459 | 20241204 | 112100 | 18718771000 | 235000 | 235000 | 235500 | 235000 | 128 |
| 460 | 20241204 | 112000 | 18688680500 | 235000 | 235500 | 235500 | 235000 | 348 |
| 461 | 20241204 | 111900 | 18606890000 | 235000 | 235000 | 235500 | 235000 | 168 |
| 462 | 20241204 | 111800 | 18567396500 | 235500 | 235500 | 235500 | 235000 | 195 |
| 463 | 20241204 | 111700 | 18521547500 | 235500 | 235500 | 235500 | 235000 | 194 |
| 464 | 20241204 | 111600 | 18475928000 | 235500 | 235000 | 235500 | 235000 | 203 |
| 465 | 20241204 | 111500 | 18428200000 | 235500 | 235000 | 235500 | 235000 | 268 |
| 466 | 20241204 | 111400 | 18365194000 | 235000 | 235000 | 235500 | 235000 | 223 |
| 467 | 20241204 | 111300 | 18312775000 | 235000 | 235500 | 235500 | 235000 | 267 |
| 468 | 20241204 | 111200 | 18250021000 | 235500 | 235000 | 235500 | 235000 | 290 |
| 469 | 20241204 | 111100 | 18181846000 | 235000 | 235500 | 235500 | 235000 | 124 |
| 470 | 20241204 | 111000 | 18152694000 | 235000 | 235500 | 235500 | 235000 | 532 |
| 471 | 20241204 | 110900 | 18027603000 | 235000 | 235000 | 235500 | 235000 | 226 |
| 472 | 20241204 | 110800 | 17974449000 | 235500 | 235500 | 235500 | 235000 | 165 |
| 473 | 20241204 | 110700 | 17935663000 | 235500 | 235500 | 235500 | 235000 | 106 |
| 474 | 20241204 | 110600 | 17910729000 | 235500 | 235500 | 235500 | 235000 | 201 |
| 475 | 20241204 | 110500 | 17863456000 | 235000 | 235500 | 235500 | 235000 | 156 |
| 476 | 20241204 | 110400 | 17826777500 | 235500 | 235000 | 235500 | 235000 | 90 |
| 477 | 20241204 | 110300 | 17805618000 | 235500 | 235500 | 235500 | 235000 | 157 |
| 478 | 20241204 | 110200 | 17768675500 | 235500 | 236000 | 236000 | 235500 | 371 |
| 479 | 20241204 | 110100 | 17681295500 | 236000 | 236000 | 236000 | 235500 | 133 |
| 480 | 20241204 | 110000 | 17649968000 | 236000 | 235500 | 236000 | 235500 | 157 |
| 481 | 20241204 | 105900 | 17612964500 | 236000 | 235500 | 236000 | 235500 | 69 |
| 482 | 20241204 | 105800 | 17596702500 | 236000 | 236000 | 236000 | 235500 | 90 |
| 483 | 20241204 | 105700 | 17575497000 | 236000 | 235500 | 236000 | 235500 | 104 |
| 484 | 20241204 | 105600 | 17550992500 | 235500 | 235500 | 236000 | 235500 | 164 |
| 485 | 20241204 | 105500 | 17512336500 | 235500 | 236000 | 236000 | 235500 | 123 |
| 486 | 20241204 | 105400 | 17483355000 | 235500 | 236000 | 236000 | 235500 | 162 |
| 487 | 20241204 | 105300 | 17445162500 | 236000 | 236000 | 236000 | 235500 | 101 |
| 488 | 20241204 | 105200 | 17421362000 | 236000 | 236000 | 236000 | 235500 | 281 |
| 489 | 20241204 | 105100 | 17355086500 | 236000 | 235500 | 236000 | 235500 | 135 |
| 490 | 20241204 | 105000 | 17323257000 | 235500 | 235500 | 236000 | 235000 | 771 |
| 491 | 20241204 | 104900 | 17141661000 | 235500 | 236000 | 236000 | 235500 | 180 |
| 492 | 20241204 | 104800 | 17099257000 | 235500 | 236000 | 236000 | 235500 | 80 |
| 493 | 20241204 | 104700 | 17080399500 | 235500 | 236000 | 236000 | 235500 | 61 |
| 494 | 20241204 | 104600 | 17066024000 | 236000 | 235500 | 236000 | 235500 | 375 |
| 495 | 20241204 | 104500 | 16977672500 | 236000 | 236000 | 236000 | 235500 | 170 |
| 496 | 20241204 | 104400 | 16937620000 | 235500 | 235500 | 236000 | 235500 | 934 |
| 497 | 20241204 | 104300 | 16717206000 | 235500 | 236000 | 236000 | 235500 | 158 |
| 498 | 20241204 | 104200 | 16679987500 | 235500 | 235500 | 236000 | 235500 | 126 |
| 499 | 20241204 | 104100 | 16650302500 | 236000 | 235500 | 236000 | 235500 | 125 |
| 500 | 20241204 | 104000 | 16620851000 | 236000 | 236000 | 236000 | 235500 | 199 |
| 501 | 20241204 | 103900 | 16573938000 | 236000 | 236000 | 236000 | 235500 | 126 |
| 502 | 20241204 | 103800 | 16544249500 | 236000 | 236000 | 236000 | 235500 | 139 |
| 503 | 20241204 | 103700 | 16511470500 | 236000 | 236500 | 236500 | 235500 | 261 |
| 504 | 20241204 | 103600 | 16449877500 | 236500 | 236500 | 236500 | 236000 | 143 |
| 505 | 20241204 | 103500 | 16416116000 | 236500 | 236000 | 236500 | 236000 | 83 |
| 506 | 20241204 | 103400 | 16396522000 | 236000 | 236000 | 236500 | 236000 | 122 |
| 507 | 20241204 | 103300 | 16367722500 | 236000 | 236000 | 236500 | 236000 | 302 |
| 508 | 20241204 | 103200 | 16296440500 | 236000 | 236000 | 236500 | 235500 | 476 |
| 509 | 20241204 | 103100 | 16184071500 | 235500 | 234500 | 236000 | 234500 | 1768 |
| 510 | 20241204 | 103000 | 15768003000 | 235000 | 234500 | 235000 | 234500 | 137 |
| 511 | 20241204 | 102900 | 15735864000 | 234500 | 235000 | 235500 | 234500 | 416 |
| 512 | 20241204 | 102800 | 15638093000 | 235000 | 235000 | 235500 | 235000 | 127 |
| 513 | 20241204 | 102700 | 15608234500 | 235500 | 235000 | 235500 | 235000 | 101 |
| 514 | 20241204 | 102600 | 15584486500 | 235000 | 235500 | 235500 | 235000 | 162 |
| 515 | 20241204 | 102500 | 15546394000 | 235500 | 235500 | 236000 | 235000 | 172 |
| 516 | 20241204 | 102400 | 15505919500 | 235000 | 236000 | 236000 | 235000 | 415 |
| 517 | 20241204 | 102300 | 15408236500 | 235500 | 236000 | 237000 | 235500 | 1166 |
| 518 | 20241204 | 102200 | 15132968500 | 236000 | 235500 | 236000 | 235500 | 193 |
| 519 | 20241204 | 102100 | 15087476500 | 235500 | 236000 | 236000 | 235500 | 92 |
| 520 | 20241204 | 102000 | 15065796000 | 235500 | 236000 | 236000 | 235500 | 148 |
| 521 | 20241204 | 101900 | 15030907500 | 236000 | 236000 | 236000 | 235000 | 136 |
| 522 | 20241204 | 101800 | 14998849000 | 235000 | 234500 | 235500 | 234500 | 922 |
| 523 | 20241204 | 101700 | 14782166500 | 234500 | 235000 | 235000 | 234500 | 185 |
| 524 | 20241204 | 101600 | 14738761000 | 234500 | 234500 | 235000 | 234500 | 370 |
| 525 | 20241204 | 101500 | 14651895000 | 235000 | 235500 | 235500 | 234500 | 2429 |
| 526 | 20241204 | 101400 | 14081118500 | 235500 | 235000 | 235500 | 235000 | 179 |
| 527 | 20241204 | 101300 | 14039011500 | 235000 | 235000 | 235500 | 235000 | 246 |
| 528 | 20241204 | 101200 | 13981145000 | 235500 | 235500 | 236000 | 235000 | 629 |
| 529 | 20241204 | 101100 | 13833108000 | 236000 | 235500 | 236500 | 235500 | 3293 |
| 530 | 20241204 | 101000 | 13057001000 | 235500 | 235000 | 235500 | 235000 | 299 |
| 531 | 20241204 | 100900 | 12986681500 | 235500 | 235500 | 235500 | 235000 | 307 |
| 532 | 20241204 | 100800 | 12914468000 | 235000 | 235500 | 236000 | 235000 | 446 |
| 533 | 20241204 | 100700 | 12809520000 | 236000 | 235500 | 236000 | 235500 | 412 |
| 534 | 20241204 | 100600 | 12712481500 | 235500 | 235500 | 236000 | 235500 | 271 |
| 535 | 20241204 | 100500 | 12648611500 | 236000 | 236000 | 236500 | 235500 | 521 |
| 536 | 20241204 | 100400 | 12525761500 | 236000 | 236000 | 236500 | 236000 | 317 |
| 537 | 20241204 | 100300 | 12450943000 | 236000 | 236000 | 236500 | 236000 | 218 |
| 538 | 20241204 | 100200 | 12399454000 | 236000 | 236500 | 236500 | 236000 | 270 |
| 539 | 20241204 | 100100 | 12335702500 | 236000 | 236000 | 236500 | 236000 | 135 |
| 540 | 20241204 | 100000 | 12303833500 | 236500 | 236000 | 236500 | 236000 | 144 |
| 541 | 20241204 | 095900 | 12269833000 | 236500 | 236500 | 236500 | 236000 | 134 |
| 542 | 20241204 | 095800 | 12238180000 | 236500 | 236500 | 237000 | 236000 | 325 |
| 543 | 20241204 | 095700 | 12161344000 | 237000 | 236500 | 237000 | 236500 | 104 |
| 544 | 20241204 | 095600 | 12136735000 | 237000 | 237000 | 237000 | 236500 | 118 |
| 545 | 20241204 | 095500 | 12108811000 | 237000 | 237000 | 237000 | 236500 | 203 |
| 546 | 20241204 | 095400 | 12060737000 | 237000 | 237500 | 237500 | 236500 | 87 |
| 547 | 20241204 | 095300 | 12040141000 | 237000 | 237500 | 237500 | 237000 | 204 |
| 548 | 20241204 | 095200 | 11991776000 | 237500 | 237500 | 237500 | 236500 | 366 |
| 549 | 20241204 | 095100 | 11904966000 | 237500 | 236500 | 238000 | 236500 | 1083 |
| 550 | 20241204 | 095000 | 11648140500 | 237000 | 237000 | 237000 | 236500 | 79 |
| 551 | 20241204 | 094900 | 11629433500 | 236500 | 236500 | 237000 | 236500 | 237 |
| 552 | 20241204 | 094800 | 11573369500 | 237000 | 236500 | 237000 | 236500 | 126 |
| 553 | 20241204 | 094700 | 11543527500 | 236500 | 237000 | 237000 | 236500 | 373 |
| 554 | 20241204 | 094600 | 11455160500 | 236500 | 237000 | 237000 | 236000 | 87 |
| 555 | 20241204 | 094500 | 11434587500 | 237000 | 235500 | 237000 | 235500 | 3903 |
| 556 | 20241204 | 094400 | 10512416000 | 235500 | 235500 | 236000 | 235500 | 160 |
| 557 | 20241204 | 094300 | 10474726500 | 235500 | 235500 | 236000 | 235500 | 62 |
| 558 | 20241204 | 094200 | 10460116500 | 235500 | 236000 | 236000 | 235500 | 872 |
| 559 | 20241204 | 094100 | 10254728000 | 236000 | 236000 | 236500 | 235500 | 898 |
| 560 | 20241204 | 094000 | 10042808500 | 236000 | 236000 | 236500 | 236000 | 302 |
| 561 | 20241204 | 093900 | 9971528000 | 236500 | 236500 | 237000 | 236000 | 1127 |
| 562 | 20241204 | 093800 | 9705058500 | 236500 | 237000 | 237000 | 236500 | 189 |
| 563 | 20241204 | 093700 | 9660321000 | 236500 | 237000 | 237000 | 236500 | 371 |
| 564 | 20241204 | 093600 | 9572553000 | 237000 | 237000 | 237500 | 236500 | 551 |
| 565 | 20241204 | 093500 | 9441999000 | 237500 | 237000 | 237500 | 237000 | 75 |
| 566 | 20241204 | 093400 | 9424215000 | 237500 | 237000 | 237500 | 237000 | 85 |
| 567 | 20241204 | 093300 | 9404056000 | 237500 | 237000 | 237500 | 237000 | 128 |
| 568 | 20241204 | 093200 | 9373684000 | 237000 | 237500 | 237500 | 237000 | 121 |
| 569 | 20241204 | 093100 | 9344983500 | 237500 | 237000 | 238000 | 236500 | 1020 |
| 570 | 20241204 | 093000 | 9103113000 | 237000 | 236500 | 237000 | 236500 | 189 |
| 571 | 20241204 | 092900 | 9058393000 | 237000 | 236500 | 237000 | 236500 | 289 |
| 572 | 20241204 | 092800 | 8989966000 | 236500 | 237000 | 237500 | 236500 | 357 |
| 573 | 20241204 | 092700 | 8905503500 | 237000 | 237000 | 237500 | 236000 | 875 |
| 574 | 20241204 | 092600 | 8698445500 | 237000 | 236500 | 237000 | 236500 | 261 |
| 575 | 20241204 | 092500 | 8636715500 | 236500 | 237000 | 237000 | 236500 | 231 |
| 576 | 20241204 | 092400 | 8582058500 | 237000 | 237000 | 237000 | 236500 | 137 |
| 577 | 20241204 | 092300 | 8549653500 | 237000 | 236500 | 237500 | 236500 | 1100 |
| 578 | 20241204 | 092200 | 8289012500 | 237000 | 236500 | 237000 | 236500 | 223 |
| 579 | 20241204 | 092100 | 8236251000 | 237000 | 237000 | 237000 | 236500 | 2223 |
| 580 | 20241204 | 092000 | 7710284000 | 237000 | 236500 | 237000 | 236000 | 3557 |
| 581 | 20241204 | 091900 | 6868882000 | 236000 | 236000 | 236500 | 236000 | 189 |
| 582 | 20241204 | 091800 | 6824255000 | 236500 | 236000 | 236500 | 236000 | 394 |
| 583 | 20241204 | 091700 | 6731243500 | 236000 | 237000 | 237000 | 236000 | 1630 |
| 584 | 20241204 | 091600 | 6345530500 | 237500 | 237000 | 237500 | 237000 | 209 |
| 585 | 20241204 | 091500 | 6295950000 | 237000 | 237500 | 237500 | 237000 | 330 |
| 586 | 20241204 | 091400 | 6217654500 | 238000 | 237500 | 238000 | 237000 | 729 |
| 587 | 20241204 | 091300 | 6044556500 | 238000 | 238000 | 238000 | 237000 | 1726 |
| 588 | 20241204 | 091200 | 5634602500 | 237500 | 238000 | 238500 | 237500 | 455 |
| 589 | 20241204 | 091100 | 5526385000 | 238500 | 239000 | 239000 | 237500 | 651 |
| 590 | 20241204 | 091000 | 5371275500 | 239000 | 238000 | 239000 | 237500 | 1443 |
| 591 | 20241204 | 090900 | 5027546000 | 238000 | 238000 | 238000 | 237500 | 425 |
| 592 | 20241204 | 090800 | 4926470500 | 238000 | 238000 | 238000 | 237500 | 299 |
| 593 | 20241204 | 090700 | 4855379500 | 237500 | 237500 | 238000 | 237000 | 487 |
| 594 | 20241204 | 090600 | 4739687500 | 237500 | 237000 | 237500 | 236500 | 681 |
| 595 | 20241204 | 090500 | 4578187500 | 237000 | 236500 | 237000 | 236000 | 571 |
| 596 | 20241204 | 090400 | 4443055000 | 236500 | 236000 | 236500 | 235500 | 680 |
| 597 | 20241204 | 090300 | 4282485000 | 236000 | 235500 | 236000 | 235500 | 1480 |
| 598 | 20241204 | 090200 | 3933518000 | 235500 | 236500 | 236500 | 235500 | 1537 |
| 599 | 20241204 | 090100 | 3571069500 | 236500 | 236000 | 237000 | 236000 | 1125 |
| 600 | 20241204 | 090000 | 3305375500 | 236500 | 238500 | 239000 | 234000 | 13922 |