34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 3 | 20241202 | 184700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20241202 | 184600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20241202 | 184500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20241202 | 184400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20241202 | 184300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20241202 | 184200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20241202 | 184100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20241202 | 184000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20241202 | 183900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20241202 | 183800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20241202 | 183700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20241202 | 183600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20241202 | 183500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20241202 | 183400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20241202 | 183300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20241202 | 183200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20241202 | 183100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20241202 | 183000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20241202 | 182900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20241202 | 182800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20241202 | 182700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20241202 | 182600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20241202 | 182500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20241202 | 182400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20241202 | 182300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20241202 | 182200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20241202 | 182100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20241202 | 182000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20241202 | 181900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20241202 | 181800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 33 | 20241202 | 181700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20241202 | 181600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20241202 | 181500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20241202 | 181400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20241202 | 181300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20241202 | 181200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20241202 | 181100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20241202 | 181000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20241202 | 180900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20241202 | 180800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20241202 | 180700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20241202 | 180600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20241202 | 180500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20241202 | 180400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20241202 | 180300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20241202 | 180200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20241202 | 180100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20241202 | 180000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20241202 | 175900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20241202 | 175800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20241202 | 175700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20241202 | 175600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20241202 | 175500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20241202 | 175400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20241202 | 175300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20241202 | 175200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20241202 | 175100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20241202 | 175000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20241202 | 174900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20241202 | 174800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 63 | 20241202 | 174700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20241202 | 174600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20241202 | 174500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20241202 | 174400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20241202 | 174300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20241202 | 174200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20241202 | 174100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20241202 | 174000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20241202 | 173900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20241202 | 173800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20241202 | 173700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20241202 | 173600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20241202 | 173500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20241202 | 173400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20241202 | 173300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20241202 | 173200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20241202 | 173100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20241202 | 173000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20241202 | 172900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20241202 | 172800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20241202 | 172700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20241202 | 172600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20241202 | 172500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20241202 | 172400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20241202 | 172300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20241202 | 172200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20241202 | 172100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20241202 | 172000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20241202 | 171900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20241202 | 171800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 93 | 20241202 | 171700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20241202 | 171600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20241202 | 171500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20241202 | 171400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20241202 | 171300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20241202 | 171200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20241202 | 171100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20241202 | 171000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20241202 | 170900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20241202 | 170800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20241202 | 170700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20241202 | 170600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20241202 | 170500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20241202 | 170400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20241202 | 170300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20241202 | 170200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20241202 | 170100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20241202 | 170000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20241202 | 165900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20241202 | 165800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20241202 | 165700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20241202 | 165600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20241202 | 165500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20241202 | 165400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20241202 | 165300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20241202 | 165200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20241202 | 165100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20241202 | 165000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20241202 | 164900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20241202 | 164800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 123 | 20241202 | 164700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20241202 | 164600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20241202 | 164500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20241202 | 164400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20241202 | 164300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20241202 | 164200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20241202 | 164100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20241202 | 164000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20241202 | 163900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20241202 | 163800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20241202 | 163700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20241202 | 163600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20241202 | 163500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20241202 | 163400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20241202 | 163300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20241202 | 163200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20241202 | 163100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20241202 | 163000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20241202 | 162900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20241202 | 162800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20241202 | 162700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20241202 | 162600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20241202 | 162500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20241202 | 162400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20241202 | 162300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20241202 | 162200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20241202 | 162100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20241202 | 162000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20241202 | 161900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20241202 | 161800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 153 | 20241202 | 161700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20241202 | 161600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20241202 | 161500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20241202 | 161400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20241202 | 161300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20241202 | 161200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20241202 | 161100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20241202 | 161000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20241202 | 160900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20241202 | 160800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20241202 | 160700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20241202 | 160600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20241202 | 160500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20241202 | 160400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20241202 | 160300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20241202 | 160200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20241202 | 160100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20241202 | 160000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20241202 | 155900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20241202 | 155800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20241202 | 155700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20241202 | 155600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20241202 | 155500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20241202 | 155400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20241202 | 155300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20241202 | 155200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20241202 | 155100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20241202 | 155000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20241202 | 154900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20241202 | 154800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 183 | 20241202 | 154700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20241202 | 154600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20241202 | 154500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20241202 | 154400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20241202 | 154300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20241202 | 154200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20241202 | 154100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20241202 | 154000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20241202 | 153900 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20241202 | 153800 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20241202 | 153700 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20241202 | 153600 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20241202 | 153500 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20241202 | 153400 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20241202 | 153300 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20241202 | 153200 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20241202 | 153100 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20241202 | 153000 | 67884656500 | 259000 | 259000 | 259000 | 259000 | 23244 |
| 201 | 20241202 | 152900 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20241202 | 152800 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20241202 | 152700 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20241202 | 152600 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20241202 | 152500 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20241202 | 152400 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20241202 | 152300 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20241202 | 152200 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 209 | 20241202 | 152100 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 210 | 20241202 | 152000 | 61864460500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 211 | 20241202 | 151900 | 61864460500 | 259000 | 259000 | 259500 | 258500 | 454 |
| 212 | 20241202 | 151800 | 61746850000 | 259000 | 259000 | 259000 | 258500 | 1100 |
| 213 | 20241202 | 151700 | 61462127000 | 259000 | 258500 | 259000 | 258500 | 550 |
| 214 | 20241202 | 151600 | 61319880000 | 259000 | 258500 | 259000 | 258500 | 893 |
| 215 | 20241202 | 151500 | 61088972000 | 258500 | 258500 | 259000 | 258500 | 741 |
| 216 | 20241202 | 151400 | 60897404000 | 259000 | 258500 | 259000 | 258500 | 974 |
| 217 | 20241202 | 151300 | 60645450000 | 258500 | 258500 | 259000 | 258500 | 771 |
| 218 | 20241202 | 151200 | 60446006000 | 258500 | 258500 | 259000 | 258500 | 700 |
| 219 | 20241202 | 151100 | 60265026000 | 259000 | 258500 | 259000 | 258500 | 1906 |
| 220 | 20241202 | 151000 | 59771917000 | 258500 | 258500 | 259000 | 258500 | 951 |
| 221 | 20241202 | 150900 | 59526020000 | 258500 | 258500 | 259000 | 258500 | 657 |
| 222 | 20241202 | 150800 | 59356065500 | 258500 | 258500 | 259000 | 258500 | 634 |
| 223 | 20241202 | 150700 | 59192081500 | 259000 | 259000 | 259500 | 258500 | 699 |
| 224 | 20241202 | 150600 | 59011138000 | 259000 | 259000 | 259500 | 258500 | 768 |
| 225 | 20241202 | 150500 | 58812201500 | 259000 | 259000 | 259500 | 259000 | 700 |
| 226 | 20241202 | 150400 | 58630824500 | 259000 | 259000 | 259500 | 259000 | 615 |
| 227 | 20241202 | 150300 | 58471421500 | 259000 | 259000 | 259500 | 259000 | 943 |
| 228 | 20241202 | 150200 | 58227174500 | 259000 | 259000 | 259500 | 259000 | 495 |
| 229 | 20241202 | 150100 | 58098792500 | 259000 | 259000 | 259500 | 259000 | 236 |
| 230 | 20241202 | 150000 | 58037652500 | 259000 | 259500 | 259500 | 259000 | 855 |
| 231 | 20241202 | 145900 | 57815975000 | 259000 | 259500 | 260000 | 259000 | 597 |
| 232 | 20241202 | 145800 | 57661022500 | 260000 | 259500 | 260000 | 259500 | 384 |
| 233 | 20241202 | 145700 | 57561351000 | 260000 | 259500 | 260000 | 259500 | 154 |
| 234 | 20241202 | 145600 | 57521325500 | 259500 | 259500 | 260000 | 259500 | 730 |
| 235 | 20241202 | 145500 | 57331744000 | 259500 | 260000 | 260000 | 259500 | 156 |
| 236 | 20241202 | 145400 | 57291219500 | 260000 | 259500 | 260000 | 259000 | 442 |
| 237 | 20241202 | 145300 | 57176526000 | 259500 | 259000 | 260000 | 259000 | 622 |
| 238 | 20241202 | 145200 | 57015127000 | 259500 | 259500 | 260000 | 259500 | 1827 |
| 239 | 20241202 | 145100 | 56541003500 | 259500 | 259500 | 260000 | 259500 | 114 |
| 240 | 20241202 | 145000 | 56511392000 | 260000 | 259500 | 260000 | 259500 | 377 |
| 241 | 20241202 | 144900 | 56413518500 | 260000 | 259500 | 260000 | 259500 | 185 |
| 242 | 20241202 | 144800 | 56365483000 | 259500 | 259500 | 260000 | 259500 | 136 |
| 243 | 20241202 | 144700 | 56330169500 | 260000 | 259500 | 260000 | 259500 | 245 |
| 244 | 20241202 | 144600 | 56266479500 | 259500 | 259000 | 260000 | 259000 | 1057 |
| 245 | 20241202 | 144500 | 55992212500 | 259000 | 259000 | 259500 | 259000 | 301 |
| 246 | 20241202 | 144400 | 55914237500 | 259000 | 259000 | 259500 | 259000 | 214 |
| 247 | 20241202 | 144300 | 55858790000 | 259000 | 259000 | 259500 | 259000 | 140 |
| 248 | 20241202 | 144200 | 55822497000 | 259000 | 259000 | 259500 | 259000 | 389 |
| 249 | 20241202 | 144100 | 55721575500 | 259500 | 258500 | 259500 | 258500 | 796 |
| 250 | 20241202 | 144000 | 55515137000 | 258500 | 258000 | 259000 | 258000 | 512 |
| 251 | 20241202 | 143900 | 55382687000 | 258000 | 258000 | 258500 | 258000 | 364 |
| 252 | 20241202 | 143800 | 55288602500 | 258000 | 258000 | 258500 | 258000 | 449 |
| 253 | 20241202 | 143700 | 55172630000 | 258000 | 258500 | 259000 | 258000 | 1576 |
| 254 | 20241202 | 143600 | 54765234000 | 258500 | 258500 | 259000 | 258500 | 182 |
| 255 | 20241202 | 143500 | 54718137500 | 259000 | 259000 | 259000 | 258500 | 135 |
| 256 | 20241202 | 143400 | 54683208000 | 258500 | 258500 | 259000 | 258500 | 356 |
| 257 | 20241202 | 143300 | 54591108500 | 258500 | 258500 | 259000 | 258500 | 204 |
| 258 | 20241202 | 143200 | 54538353000 | 258500 | 258500 | 259000 | 258500 | 73 |
| 259 | 20241202 | 143100 | 54519460500 | 259000 | 258500 | 259000 | 258500 | 78 |
| 260 | 20241202 | 143000 | 54499275000 | 259000 | 258500 | 259000 | 258500 | 107 |
| 261 | 20241202 | 142900 | 54471581000 | 259000 | 258000 | 259000 | 258000 | 1709 |
| 262 | 20241202 | 142800 | 54029763500 | 258000 | 258000 | 258500 | 258000 | 99 |
| 263 | 20241202 | 142700 | 54004213000 | 258000 | 258000 | 258500 | 258000 | 185 |
| 264 | 20241202 | 142600 | 53956418000 | 258000 | 258000 | 258500 | 258000 | 236 |
| 265 | 20241202 | 142500 | 53895505500 | 258500 | 258000 | 258500 | 258000 | 36 |
| 266 | 20241202 | 142400 | 53886206000 | 258500 | 258000 | 258500 | 258000 | 135 |
| 267 | 20241202 | 142300 | 53851347000 | 258500 | 258500 | 259000 | 258000 | 1319 |
| 268 | 20241202 | 142200 | 53510421000 | 258500 | 258500 | 259000 | 258500 | 75 |
| 269 | 20241202 | 142100 | 53491015000 | 259000 | 258500 | 259000 | 258500 | 48 |
| 270 | 20241202 | 142000 | 53478589000 | 259000 | 258500 | 259000 | 258500 | 55 |
| 271 | 20241202 | 141900 | 53464362500 | 258500 | 258500 | 259000 | 258500 | 145 |
| 272 | 20241202 | 141800 | 53426867500 | 259000 | 258000 | 259000 | 258000 | 549 |
| 273 | 20241202 | 141700 | 53284945500 | 258500 | 258000 | 258500 | 258000 | 128 |
| 274 | 20241202 | 141600 | 53251882000 | 258000 | 258000 | 258500 | 258000 | 86 |
| 275 | 20241202 | 141500 | 53229676000 | 258000 | 258500 | 259000 | 258000 | 387 |
| 276 | 20241202 | 141400 | 53129673500 | 258500 | 258500 | 259000 | 258500 | 305 |
| 277 | 20241202 | 141300 | 53050820000 | 259000 | 258500 | 259000 | 258500 | 125 |
| 278 | 20241202 | 141200 | 53018488000 | 259000 | 258000 | 259000 | 258000 | 390 |
| 279 | 20241202 | 141100 | 52917527500 | 258500 | 259000 | 259500 | 258000 | 819 |
| 280 | 20241202 | 141000 | 52705532000 | 259500 | 259000 | 259500 | 259000 | 45 |
| 281 | 20241202 | 140900 | 52693868500 | 259000 | 258500 | 259500 | 258500 | 644 |
| 282 | 20241202 | 140800 | 52527061000 | 259000 | 259000 | 259500 | 258000 | 482 |
| 283 | 20241202 | 140700 | 52402288500 | 259500 | 259000 | 259500 | 258500 | 1847 |
| 284 | 20241202 | 140600 | 51924344500 | 259000 | 259000 | 259500 | 259000 | 1096 |
| 285 | 20241202 | 140500 | 51640368000 | 259000 | 259500 | 259500 | 258500 | 63 |
| 286 | 20241202 | 140400 | 51624054000 | 259500 | 259500 | 259500 | 259000 | 272 |
| 287 | 20241202 | 140300 | 51553593000 | 259500 | 259500 | 259500 | 259000 | 55 |
| 288 | 20241202 | 140200 | 51539335000 | 259500 | 259000 | 259500 | 259000 | 235 |
| 289 | 20241202 | 140100 | 51478361500 | 259500 | 259500 | 259500 | 259000 | 86 |
| 290 | 20241202 | 140000 | 51456073500 | 259500 | 259000 | 259500 | 258500 | 134 |
| 291 | 20241202 | 135900 | 51421342000 | 259000 | 259000 | 259500 | 258500 | 173 |
| 292 | 20241202 | 135800 | 51376528500 | 259000 | 259000 | 259500 | 258500 | 317 |
| 293 | 20241202 | 135700 | 51294455500 | 258500 | 259000 | 259000 | 258500 | 715 |
| 294 | 20241202 | 135600 | 51109276500 | 259000 | 259500 | 259500 | 258500 | 199 |
| 295 | 20241202 | 135500 | 51057733500 | 259500 | 259500 | 259500 | 259000 | 47 |
| 296 | 20241202 | 135400 | 51045547000 | 259000 | 259500 | 259500 | 259000 | 221 |
| 297 | 20241202 | 135300 | 50988223500 | 259500 | 260000 | 260000 | 259500 | 789 |
| 298 | 20241202 | 135200 | 50783396500 | 260000 | 260000 | 260000 | 259500 | 62 |
| 299 | 20241202 | 135100 | 50767289000 | 260000 | 260000 | 260500 | 259500 | 188 |
| 300 | 20241202 | 135000 | 50718419000 | 260000 | 260000 | 260000 | 259500 | 455 |
| 301 | 20241202 | 134900 | 50600141500 | 260000 | 260000 | 260000 | 259500 | 145 |
| 302 | 20241202 | 134800 | 50562451000 | 260000 | 259500 | 260000 | 259500 | 236 |
| 303 | 20241202 | 134700 | 50501121000 | 260000 | 259500 | 260000 | 259500 | 67 |
| 304 | 20241202 | 134600 | 50483731500 | 260000 | 260000 | 260000 | 259500 | 58 |
| 305 | 20241202 | 134500 | 50468667000 | 260000 | 260000 | 260000 | 259500 | 163 |
| 306 | 20241202 | 134400 | 50426347000 | 260000 | 260000 | 260500 | 259000 | 800 |
| 307 | 20241202 | 134300 | 50218444000 | 260500 | 260500 | 260500 | 260000 | 269 |
| 308 | 20241202 | 134200 | 50148488500 | 260000 | 260000 | 260500 | 260000 | 829 |
| 309 | 20241202 | 134100 | 49932861500 | 260500 | 259500 | 260500 | 259500 | 651 |
| 310 | 20241202 | 134000 | 49763618000 | 259500 | 259500 | 259500 | 259000 | 576 |
| 311 | 20241202 | 133900 | 49614150500 | 259500 | 260000 | 260000 | 259500 | 376 |
| 312 | 20241202 | 133800 | 49516545500 | 260000 | 260000 | 260000 | 259500 | 190 |
| 313 | 20241202 | 133700 | 49467148000 | 259500 | 261000 | 261000 | 259500 | 766 |
| 314 | 20241202 | 133600 | 49267775000 | 260500 | 260500 | 260500 | 260000 | 450 |
| 315 | 20241202 | 133500 | 49150569000 | 260500 | 260500 | 261000 | 260000 | 931 |
| 316 | 20241202 | 133400 | 48908063000 | 260500 | 260500 | 260500 | 260000 | 633 |
| 317 | 20241202 | 133300 | 48743177000 | 260000 | 260000 | 260500 | 259500 | 3323 |
| 318 | 20241202 | 133200 | 47877837000 | 260000 | 259000 | 260500 | 259000 | 3183 |
| 319 | 20241202 | 133100 | 47050799500 | 259500 | 259000 | 259500 | 259000 | 80 |
| 320 | 20241202 | 133000 | 47030062500 | 259000 | 259500 | 259500 | 259000 | 84 |
| 321 | 20241202 | 132900 | 47008282500 | 259000 | 259000 | 259500 | 258500 | 646 |
| 322 | 20241202 | 132800 | 46840769500 | 259000 | 259000 | 259500 | 258500 | 879 |
| 323 | 20241202 | 132700 | 46613195000 | 259000 | 259000 | 259500 | 259000 | 191 |
| 324 | 20241202 | 132600 | 46563665500 | 259000 | 258500 | 259500 | 258500 | 475 |
| 325 | 20241202 | 132500 | 46440647000 | 259000 | 259000 | 259000 | 258500 | 93 |
| 326 | 20241202 | 132400 | 46416580000 | 258500 | 258500 | 259000 | 258500 | 115 |
| 327 | 20241202 | 132300 | 46386828500 | 258500 | 258500 | 259000 | 258500 | 74 |
| 328 | 20241202 | 132200 | 46367689500 | 258500 | 259500 | 259500 | 258500 | 456 |
| 329 | 20241202 | 132100 | 46249663000 | 259000 | 259000 | 259500 | 259000 | 189 |
| 330 | 20241202 | 132000 | 46200690000 | 259000 | 259500 | 259500 | 259000 | 131 |
| 331 | 20241202 | 131900 | 46166733500 | 259500 | 259000 | 259500 | 259000 | 150 |
| 332 | 20241202 | 131800 | 46127874500 | 259000 | 259000 | 259000 | 259000 | 586 |
| 333 | 20241202 | 131700 | 45976100500 | 259000 | 259000 | 259500 | 258500 | 948 |
| 334 | 20241202 | 131600 | 45730577500 | 259000 | 259000 | 259000 | 258500 | 54 |
| 335 | 20241202 | 131500 | 45716609500 | 258500 | 259000 | 259000 | 258500 | 28 |
| 336 | 20241202 | 131400 | 45709367000 | 258500 | 258500 | 259000 | 258500 | 194 |
| 337 | 20241202 | 131300 | 45659140500 | 258500 | 258000 | 259000 | 258000 | 292 |
| 338 | 20241202 | 131200 | 45583667000 | 258000 | 258500 | 258500 | 258000 | 679 |
| 339 | 20241202 | 131100 | 45408332500 | 258500 | 258500 | 259000 | 258500 | 100 |
| 340 | 20241202 | 131000 | 45382458000 | 259000 | 258500 | 259000 | 258500 | 54 |
| 341 | 20241202 | 130900 | 45368492000 | 258500 | 258500 | 259000 | 258500 | 139 |
| 342 | 20241202 | 130800 | 45332526000 | 258500 | 258500 | 259000 | 258500 | 488 |
| 343 | 20241202 | 130700 | 45206321500 | 259000 | 259000 | 259000 | 258500 | 71 |
| 344 | 20241202 | 130600 | 45187950500 | 258500 | 259000 | 259000 | 258500 | 131 |
| 345 | 20241202 | 130500 | 45154039000 | 259000 | 258500 | 259000 | 258500 | 1097 |
| 346 | 20241202 | 130400 | 44870357500 | 258500 | 258000 | 258500 | 257500 | 300 |
| 347 | 20241202 | 130300 | 44792943000 | 258000 | 258000 | 258000 | 257500 | 74 |
| 348 | 20241202 | 130200 | 44773855000 | 258000 | 257500 | 258000 | 257500 | 198 |
| 349 | 20241202 | 130100 | 44722803500 | 257500 | 257500 | 258000 | 257500 | 231 |
| 350 | 20241202 | 130000 | 44663255500 | 257500 | 257000 | 258000 | 257000 | 480 |
| 351 | 20241202 | 125900 | 44539669000 | 257000 | 257500 | 257500 | 257000 | 64 |
| 352 | 20241202 | 125800 | 44523202000 | 257500 | 257500 | 257500 | 257000 | 129 |
| 353 | 20241202 | 125700 | 44490030500 | 257500 | 257000 | 257500 | 257000 | 58 |
| 354 | 20241202 | 125600 | 44475100500 | 257000 | 257000 | 257500 | 257000 | 52 |
| 355 | 20241202 | 125500 | 44461728000 | 257500 | 257000 | 257500 | 257000 | 191 |
| 356 | 20241202 | 125400 | 44412620500 | 257500 | 257500 | 257500 | 257000 | 187 |
| 357 | 20241202 | 125300 | 44364489000 | 257000 | 257500 | 258000 | 257000 | 189 |
| 358 | 20241202 | 125200 | 44315818000 | 257500 | 257500 | 257500 | 257000 | 68 |
| 359 | 20241202 | 125100 | 44298326500 | 257500 | 257500 | 257500 | 257500 | 147 |
| 360 | 20241202 | 125000 | 44260474000 | 257500 | 258000 | 258000 | 257000 | 110 |
| 361 | 20241202 | 124900 | 44232174500 | 257500 | 257500 | 258000 | 257500 | 269 |
| 362 | 20241202 | 124800 | 44162904500 | 258000 | 257500 | 258000 | 257000 | 255 |
| 363 | 20241202 | 124700 | 44097193000 | 257500 | 257500 | 258000 | 257500 | 223 |
| 364 | 20241202 | 124600 | 44039764500 | 257500 | 258000 | 258000 | 257000 | 137 |
| 365 | 20241202 | 124500 | 44004485500 | 257500 | 257000 | 257500 | 257000 | 134 |
| 366 | 20241202 | 124400 | 43970008500 | 257500 | 257500 | 257500 | 257000 | 145 |
| 367 | 20241202 | 124300 | 43932684500 | 257500 | 257000 | 257500 | 257000 | 241 |
| 368 | 20241202 | 124200 | 43870721000 | 257500 | 258000 | 258500 | 257000 | 804 |
| 369 | 20241202 | 124100 | 43663465500 | 258500 | 258500 | 258500 | 258000 | 107 |
| 370 | 20241202 | 124000 | 43635842000 | 258000 | 258000 | 258500 | 257500 | 567 |
| 371 | 20241202 | 123900 | 43489551500 | 258000 | 257500 | 258000 | 257500 | 235 |
| 372 | 20241202 | 123800 | 43429024000 | 257500 | 257500 | 258000 | 257500 | 110 |
| 373 | 20241202 | 123700 | 43400688000 | 257500 | 258000 | 258000 | 257500 | 185 |
| 374 | 20241202 | 123600 | 43353019500 | 258000 | 256500 | 258000 | 256500 | 723 |
| 375 | 20241202 | 123500 | 43167062000 | 256500 | 256500 | 257000 | 256500 | 1672 |
| 376 | 20241202 | 123400 | 42738163500 | 256500 | 257500 | 257500 | 256500 | 1192 |
| 377 | 20241202 | 123300 | 42431955500 | 257500 | 257000 | 257500 | 257000 | 148 |
| 378 | 20241202 | 123200 | 42393876000 | 257000 | 257000 | 257500 | 257000 | 125 |
| 379 | 20241202 | 123100 | 42361731500 | 257500 | 257000 | 257500 | 257000 | 93 |
| 380 | 20241202 | 123000 | 42337818500 | 257500 | 257000 | 257500 | 257000 | 162 |
| 381 | 20241202 | 122900 | 42296156000 | 257000 | 257000 | 257500 | 257000 | 223 |
| 382 | 20241202 | 122800 | 42238834500 | 257000 | 257500 | 257500 | 257000 | 106 |
| 383 | 20241202 | 122700 | 42211584500 | 257500 | 257000 | 257500 | 257000 | 201 |
| 384 | 20241202 | 122600 | 42159843500 | 257500 | 257000 | 257500 | 257000 | 176 |
| 385 | 20241202 | 122500 | 42114554000 | 257500 | 257000 | 257500 | 257000 | 43 |
| 386 | 20241202 | 122400 | 42103489500 | 257000 | 257500 | 258000 | 257000 | 104 |
| 387 | 20241202 | 122300 | 42076726500 | 257500 | 257500 | 258000 | 257000 | 77 |
| 388 | 20241202 | 122200 | 42056899500 | 257000 | 257500 | 258000 | 257000 | 588 |
| 389 | 20241202 | 122100 | 41905621500 | 257500 | 257000 | 257500 | 257000 | 263 |
| 390 | 20241202 | 122000 | 41838003000 | 257500 | 257500 | 258000 | 257000 | 336 |
| 391 | 20241202 | 121900 | 41751592000 | 257500 | 257500 | 258000 | 257000 | 73 |
| 392 | 20241202 | 121800 | 41732791500 | 257500 | 257500 | 257500 | 257000 | 291 |
| 393 | 20241202 | 121700 | 41657886000 | 257000 | 257000 | 257500 | 257000 | 87 |
| 394 | 20241202 | 121600 | 41635521000 | 257000 | 257000 | 257500 | 257000 | 96 |
| 395 | 20241202 | 121500 | 41610834500 | 258000 | 257000 | 258000 | 257000 | 116 |
| 396 | 20241202 | 121400 | 41580957000 | 257000 | 258000 | 258000 | 257000 | 374 |
| 397 | 20241202 | 121300 | 41484586000 | 257500 | 257000 | 257500 | 257000 | 302 |
| 398 | 20241202 | 121200 | 41406922500 | 257000 | 257000 | 257500 | 257000 | 351 |
| 399 | 20241202 | 121100 | 41316702500 | 257500 | 257500 | 257500 | 257000 | 74 |
| 400 | 20241202 | 121000 | 41297671000 | 257000 | 257000 | 257500 | 257000 | 192 |
| 401 | 20241202 | 120900 | 41248276500 | 257500 | 256500 | 257500 | 256500 | 1006 |
| 402 | 20241202 | 120800 | 40989979500 | 256500 | 256500 | 257000 | 256500 | 1076 |
| 403 | 20241202 | 120700 | 40713978500 | 256500 | 257000 | 257500 | 256500 | 545 |
| 404 | 20241202 | 120600 | 40573905000 | 257000 | 257500 | 257500 | 257000 | 659 |
| 405 | 20241202 | 120500 | 40404524000 | 257000 | 258000 | 258000 | 257000 | 910 |
| 406 | 20241202 | 120400 | 40170254500 | 257500 | 258000 | 258000 | 257500 | 46 |
| 407 | 20241202 | 120300 | 40158396500 | 258000 | 258000 | 258000 | 257500 | 155 |
| 408 | 20241202 | 120200 | 40118420000 | 257500 | 257500 | 258000 | 257500 | 380 |
| 409 | 20241202 | 120100 | 40020562500 | 257500 | 258000 | 258000 | 257500 | 90 |
| 410 | 20241202 | 120000 | 39997361000 | 257500 | 257500 | 258000 | 257500 | 221 |
| 411 | 20241202 | 115900 | 39940432500 | 257500 | 258000 | 258000 | 257500 | 296 |
| 412 | 20241202 | 115800 | 39864191000 | 257500 | 257500 | 258000 | 257500 | 142 |
| 413 | 20241202 | 115700 | 39827615000 | 257500 | 258000 | 258000 | 257500 | 84 |
| 414 | 20241202 | 115600 | 39805961000 | 258000 | 258000 | 258000 | 257500 | 104 |
| 415 | 20241202 | 115500 | 39779137500 | 258000 | 257500 | 258500 | 257500 | 437 |
| 416 | 20241202 | 115400 | 39666396000 | 258500 | 258000 | 258500 | 257500 | 201 |
| 417 | 20241202 | 115300 | 39614573000 | 258000 | 259000 | 259000 | 257500 | 1057 |
| 418 | 20241202 | 115200 | 39341813000 | 259000 | 259000 | 259000 | 258500 | 125 |
| 419 | 20241202 | 115100 | 39309471500 | 258500 | 258500 | 259000 | 258500 | 42 |
| 420 | 20241202 | 115000 | 39298607000 | 258500 | 258500 | 259000 | 258000 | 309 |
| 421 | 20241202 | 114900 | 39218730000 | 258500 | 258500 | 259000 | 258000 | 91 |
| 422 | 20241202 | 114800 | 39195220000 | 258500 | 259000 | 259000 | 258500 | 61 |
| 423 | 20241202 | 114700 | 39179449500 | 258500 | 258000 | 259000 | 258000 | 72 |
| 424 | 20241202 | 114600 | 39160851500 | 258000 | 258500 | 258500 | 258000 | 194 |
| 425 | 20241202 | 114500 | 39110727000 | 258500 | 258500 | 259000 | 258000 | 269 |
| 426 | 20241202 | 114400 | 39041176000 | 258000 | 258000 | 258500 | 258000 | 79 |
| 427 | 20241202 | 114300 | 39020762000 | 258000 | 259000 | 259000 | 258000 | 433 |
| 428 | 20241202 | 114200 | 38908915500 | 259000 | 259000 | 259000 | 258500 | 71 |
| 429 | 20241202 | 114100 | 38890549000 | 258500 | 258500 | 259000 | 258500 | 52 |
| 430 | 20241202 | 114000 | 38877095500 | 259000 | 259000 | 259000 | 258500 | 167 |
| 431 | 20241202 | 113900 | 38833892000 | 259000 | 259000 | 259000 | 258500 | 125 |
| 432 | 20241202 | 113800 | 38801553000 | 258500 | 258500 | 259000 | 258500 | 675 |
| 433 | 20241202 | 113700 | 38627065000 | 258000 | 258000 | 258500 | 258000 | 106 |
| 434 | 20241202 | 113600 | 38599709500 | 258000 | 258000 | 258500 | 258000 | 199 |
| 435 | 20241202 | 113500 | 38548320500 | 258500 | 258500 | 258500 | 258000 | 143 |
| 436 | 20241202 | 113400 | 38511409500 | 258000 | 258000 | 258500 | 258000 | 74 |
| 437 | 20241202 | 113300 | 38492317000 | 258000 | 258500 | 258500 | 258000 | 73 |
| 438 | 20241202 | 113200 | 38473452000 | 258000 | 258500 | 259000 | 258000 | 541 |
| 439 | 20241202 | 113100 | 38333715000 | 258500 | 259000 | 259000 | 258500 | 56 |
| 440 | 20241202 | 113000 | 38319229500 | 258500 | 258500 | 259000 | 258000 | 379 |
| 441 | 20241202 | 112900 | 38221243500 | 258000 | 258000 | 258500 | 258000 | 120 |
| 442 | 20241202 | 112800 | 38190242500 | 258000 | 258500 | 258500 | 258000 | 105 |
| 443 | 20241202 | 112700 | 38163120500 | 258000 | 258500 | 258500 | 258000 | 117 |
| 444 | 20241202 | 112600 | 38132886500 | 258500 | 258500 | 258500 | 258000 | 271 |
| 445 | 20241202 | 112500 | 38062872000 | 258500 | 258500 | 259000 | 258000 | 511 |
| 446 | 20241202 | 112400 | 37930784000 | 258500 | 258500 | 258500 | 258000 | 417 |
| 447 | 20241202 | 112300 | 37823183500 | 258500 | 258500 | 258500 | 258000 | 29 |
| 448 | 20241202 | 112200 | 37815690000 | 258000 | 258000 | 258500 | 258000 | 166 |
| 449 | 20241202 | 112100 | 37772839000 | 258500 | 258500 | 258500 | 258000 | 195 |
| 450 | 20241202 | 112000 | 37722480000 | 258000 | 258000 | 258500 | 258000 | 125 |
| 451 | 20241202 | 111900 | 37690200000 | 258000 | 258500 | 258500 | 258000 | 165 |
| 452 | 20241202 | 111800 | 37647592500 | 258000 | 258500 | 258500 | 258000 | 270 |
| 453 | 20241202 | 111700 | 37577874000 | 258000 | 258000 | 258500 | 258000 | 133 |
| 454 | 20241202 | 111600 | 37543531000 | 258500 | 258500 | 259000 | 258000 | 723 |
| 455 | 20241202 | 111500 | 37356728500 | 258500 | 259000 | 259000 | 258500 | 831 |
| 456 | 20241202 | 111400 | 37141617500 | 259000 | 259500 | 259500 | 259000 | 133 |
| 457 | 20241202 | 111300 | 37107157000 | 259500 | 259500 | 259500 | 259000 | 84 |
| 458 | 20241202 | 111200 | 37085379500 | 259500 | 259000 | 259500 | 259000 | 116 |
| 459 | 20241202 | 111100 | 37055305500 | 259000 | 259000 | 259500 | 259000 | 154 |
| 460 | 20241202 | 111000 | 37015375500 | 259500 | 259500 | 259500 | 259000 | 158 |
| 461 | 20241202 | 110900 | 36974401500 | 259500 | 259000 | 259500 | 259000 | 208 |
| 462 | 20241202 | 110800 | 36920491500 | 259500 | 259000 | 259500 | 259000 | 90 |
| 463 | 20241202 | 110700 | 36897170000 | 259000 | 259500 | 259500 | 259000 | 40 |
| 464 | 20241202 | 110600 | 36886799000 | 259500 | 259000 | 259500 | 259000 | 145 |
| 465 | 20241202 | 110500 | 36849225500 | 259000 | 259000 | 260000 | 259000 | 452 |
| 466 | 20241202 | 110400 | 36731987000 | 259500 | 259000 | 259500 | 259000 | 62 |
| 467 | 20241202 | 110300 | 36715910000 | 259500 | 259500 | 259500 | 259000 | 70 |
| 468 | 20241202 | 110200 | 36697761000 | 259500 | 259500 | 260000 | 259000 | 745 |
| 469 | 20241202 | 110100 | 36504649500 | 260000 | 259000 | 260000 | 259000 | 432 |
| 470 | 20241202 | 110000 | 36392563500 | 259500 | 259000 | 259500 | 259000 | 67 |
| 471 | 20241202 | 105900 | 36375204000 | 259000 | 259000 | 259500 | 259000 | 94 |
| 472 | 20241202 | 105800 | 36350846000 | 259500 | 259000 | 259500 | 259000 | 120 |
| 473 | 20241202 | 105700 | 36319739500 | 259500 | 259000 | 259500 | 259000 | 71 |
| 474 | 20241202 | 105600 | 36301336000 | 259500 | 259500 | 259500 | 259000 | 128 |
| 475 | 20241202 | 105500 | 36268154500 | 259000 | 259500 | 260000 | 259000 | 1343 |
| 476 | 20241202 | 105400 | 35919638000 | 259500 | 259500 | 260000 | 259500 | 156 |
| 477 | 20241202 | 105300 | 35879129500 | 259500 | 259500 | 260000 | 259000 | 541 |
| 478 | 20241202 | 105200 | 35738878000 | 260000 | 259500 | 260000 | 259500 | 304 |
| 479 | 20241202 | 105100 | 35659983500 | 260000 | 259500 | 260000 | 259500 | 267 |
| 480 | 20241202 | 105000 | 35590569000 | 259500 | 259500 | 260000 | 259500 | 207 |
| 481 | 20241202 | 104900 | 35536844500 | 259500 | 259000 | 259500 | 259000 | 105 |
| 482 | 20241202 | 104800 | 35509603000 | 259500 | 259500 | 259500 | 259000 | 174 |
| 483 | 20241202 | 104700 | 35464495000 | 259500 | 258000 | 259500 | 258000 | 1032 |
| 484 | 20241202 | 104600 | 35197586500 | 258500 | 258000 | 258500 | 258000 | 15 |
| 485 | 20241202 | 104500 | 35193710500 | 258500 | 258500 | 258500 | 258000 | 133 |
| 486 | 20241202 | 104400 | 35159385000 | 258000 | 258000 | 258500 | 258000 | 152 |
| 487 | 20241202 | 104300 | 35120155500 | 258000 | 259000 | 259500 | 258000 | 1229 |
| 488 | 20241202 | 104200 | 34802396000 | 259000 | 259500 | 260000 | 259000 | 299 |
| 489 | 20241202 | 104100 | 34724913000 | 259500 | 259500 | 260000 | 259500 | 328 |
| 490 | 20241202 | 104000 | 34639796000 | 259500 | 260000 | 260000 | 259500 | 106 |
| 491 | 20241202 | 103900 | 34612246500 | 259500 | 259500 | 260000 | 259500 | 139 |
| 492 | 20241202 | 103800 | 34576148000 | 260000 | 259000 | 260000 | 259000 | 460 |
| 493 | 20241202 | 103700 | 34456762500 | 259500 | 259000 | 259500 | 258500 | 600 |
| 494 | 20241202 | 103600 | 34301350500 | 259000 | 259000 | 259000 | 258500 | 170 |
| 495 | 20241202 | 103500 | 34257367500 | 259000 | 258500 | 259000 | 258000 | 942 |
| 496 | 20241202 | 103400 | 34013830000 | 258500 | 258500 | 258500 | 258000 | 406 |
| 497 | 20241202 | 103300 | 33909059000 | 258000 | 258000 | 258500 | 258000 | 273 |
| 498 | 20241202 | 103200 | 33838599000 | 258000 | 258500 | 258500 | 258000 | 300 |
| 499 | 20241202 | 103100 | 33761060500 | 258500 | 258000 | 259000 | 258000 | 319 |
| 500 | 20241202 | 103000 | 33678596500 | 259000 | 258500 | 259000 | 258000 | 776 |
| 501 | 20241202 | 102900 | 33478032500 | 258500 | 258000 | 258500 | 257500 | 513 |
| 502 | 20241202 | 102800 | 33345674000 | 258000 | 258000 | 258500 | 258000 | 522 |
| 503 | 20241202 | 102700 | 33210995000 | 258000 | 258000 | 258500 | 257500 | 667 |
| 504 | 20241202 | 102600 | 33039117000 | 258000 | 258000 | 258500 | 257500 | 693 |
| 505 | 20241202 | 102500 | 32860359000 | 258000 | 258000 | 258500 | 258000 | 99 |
| 506 | 20241202 | 102400 | 32834809000 | 258000 | 258500 | 258500 | 258000 | 1142 |
| 507 | 20241202 | 102300 | 32539949000 | 258000 | 258000 | 258500 | 258000 | 1278 |
| 508 | 20241202 | 102200 | 32210222500 | 258500 | 258500 | 258500 | 258000 | 451 |
| 509 | 20241202 | 102100 | 32093810000 | 258500 | 259000 | 259000 | 258000 | 1077 |
| 510 | 20241202 | 102000 | 31815285000 | 259000 | 259000 | 259500 | 258500 | 253 |
| 511 | 20241202 | 101900 | 31749785000 | 259000 | 259000 | 259500 | 259000 | 322 |
| 512 | 20241202 | 101800 | 31666358000 | 259000 | 260000 | 260000 | 259000 | 1167 |
| 513 | 20241202 | 101700 | 31363691500 | 260000 | 259500 | 260500 | 259500 | 3999 |
| 514 | 20241202 | 101600 | 30323869000 | 260000 | 259500 | 260500 | 259500 | 4444 |
| 515 | 20241202 | 101500 | 29168500500 | 260000 | 259500 | 260000 | 259500 | 81 |
| 516 | 20241202 | 101400 | 29147469000 | 259500 | 259500 | 260000 | 259500 | 110 |
| 517 | 20241202 | 101300 | 29118914500 | 259500 | 260000 | 260000 | 259000 | 300 |
| 518 | 20241202 | 101200 | 29041056500 | 259500 | 260000 | 260000 | 259500 | 123 |
| 519 | 20241202 | 101100 | 29009111000 | 260000 | 260000 | 260000 | 259500 | 91 |
| 520 | 20241202 | 101000 | 28985468000 | 260000 | 259000 | 260000 | 258500 | 760 |
| 521 | 20241202 | 100900 | 28788425000 | 259000 | 259000 | 259000 | 258500 | 253 |
| 522 | 20241202 | 100800 | 28722932000 | 259000 | 259500 | 259500 | 259000 | 433 |
| 523 | 20241202 | 100700 | 28610749000 | 259500 | 259000 | 259500 | 259000 | 381 |
| 524 | 20241202 | 100600 | 28512045000 | 259000 | 259500 | 259500 | 259000 | 276 |
| 525 | 20241202 | 100500 | 28440515500 | 259500 | 260000 | 260000 | 259000 | 292 |
| 526 | 20241202 | 100400 | 28364779000 | 259500 | 259500 | 260500 | 259000 | 1390 |
| 527 | 20241202 | 100300 | 28003919000 | 259500 | 260000 | 260000 | 259000 | 3698 |
| 528 | 20241202 | 100200 | 27043963500 | 260500 | 260000 | 260500 | 260000 | 203 |
| 529 | 20241202 | 100100 | 26991112500 | 260500 | 260000 | 260500 | 260000 | 208 |
| 530 | 20241202 | 100000 | 26936952000 | 260500 | 260500 | 260500 | 260000 | 214 |
| 531 | 20241202 | 095900 | 26881220500 | 260500 | 260000 | 261000 | 260000 | 133 |
| 532 | 20241202 | 095800 | 26846607500 | 260500 | 261000 | 261000 | 260500 | 209 |
| 533 | 20241202 | 095700 | 26792147500 | 261000 | 260500 | 261000 | 260000 | 168 |
| 534 | 20241202 | 095600 | 26748369000 | 260500 | 260500 | 261000 | 260000 | 421 |
| 535 | 20241202 | 095500 | 26638807500 | 260500 | 261500 | 261500 | 260500 | 1228 |
| 536 | 20241202 | 095400 | 26318280500 | 261000 | 261500 | 261500 | 261000 | 445 |
| 537 | 20241202 | 095300 | 26202124000 | 261000 | 261000 | 261500 | 261000 | 376 |
| 538 | 20241202 | 095200 | 26103970500 | 261500 | 261000 | 261500 | 260500 | 1765 |
| 539 | 20241202 | 095100 | 25642736000 | 261500 | 260500 | 261500 | 260500 | 3320 |
| 540 | 20241202 | 095000 | 24776744000 | 260000 | 260500 | 260500 | 260000 | 162 |
| 541 | 20241202 | 094900 | 24734598500 | 260500 | 260000 | 260500 | 260000 | 198 |
| 542 | 20241202 | 094800 | 24683079000 | 260500 | 260500 | 260500 | 260000 | 190 |
| 543 | 20241202 | 094700 | 24633636000 | 260000 | 260000 | 260500 | 260000 | 279 |
| 544 | 20241202 | 094600 | 24561076000 | 260000 | 259500 | 260500 | 259500 | 1799 |
| 545 | 20241202 | 094500 | 24093514000 | 259500 | 259500 | 260000 | 259500 | 678 |
| 546 | 20241202 | 094400 | 23917540000 | 259500 | 260000 | 260000 | 259500 | 268 |
| 547 | 20241202 | 094300 | 23847964000 | 259500 | 260000 | 260000 | 259500 | 264 |
| 548 | 20241202 | 094200 | 23779418500 | 260000 | 260500 | 260500 | 259500 | 1235 |
| 549 | 20241202 | 094100 | 23458397500 | 260500 | 260500 | 261000 | 260000 | 121 |
| 550 | 20241202 | 094000 | 23426877000 | 260500 | 260000 | 261000 | 260000 | 1447 |
| 551 | 20241202 | 093900 | 23050082000 | 260000 | 260500 | 261000 | 260000 | 150 |
| 552 | 20241202 | 093800 | 23011036500 | 260500 | 260500 | 261000 | 260500 | 670 |
| 553 | 20241202 | 093700 | 22836339500 | 260500 | 260500 | 261000 | 260500 | 562 |
| 554 | 20241202 | 093600 | 22689909500 | 260500 | 260000 | 261000 | 260000 | 2053 |
| 555 | 20241202 | 093500 | 22155071000 | 260000 | 260500 | 260500 | 260000 | 617 |
| 556 | 20241202 | 093400 | 21994581000 | 260000 | 261000 | 261000 | 260000 | 2476 |
| 557 | 20241202 | 093300 | 21349861000 | 261000 | 261000 | 261000 | 260500 | 686 |
| 558 | 20241202 | 093200 | 21171103000 | 260500 | 260500 | 261000 | 260500 | 908 |
| 559 | 20241202 | 093100 | 20934353000 | 261000 | 260500 | 261500 | 260000 | 1486 |
| 560 | 20241202 | 093000 | 20546678000 | 260500 | 260500 | 261000 | 260000 | 685 |
| 561 | 20241202 | 092900 | 20368321000 | 260500 | 260500 | 261500 | 260500 | 1431 |
| 562 | 20241202 | 092800 | 19995196000 | 261000 | 260500 | 261000 | 260000 | 1109 |
| 563 | 20241202 | 092700 | 19706269500 | 260500 | 261000 | 261000 | 260500 | 1625 |
| 564 | 20241202 | 092600 | 19282241500 | 260500 | 261000 | 261500 | 260500 | 826 |
| 565 | 20241202 | 092500 | 19066550000 | 261000 | 262000 | 262000 | 261000 | 368 |
| 566 | 20241202 | 092400 | 18970387500 | 261500 | 262000 | 262500 | 261500 | 966 |
| 567 | 20241202 | 092300 | 18717291000 | 261500 | 261500 | 262000 | 261500 | 428 |
| 568 | 20241202 | 092200 | 18605330500 | 261500 | 261500 | 262500 | 261500 | 645 |
| 569 | 20241202 | 092100 | 18436356500 | 262000 | 262500 | 262500 | 261500 | 236 |
| 570 | 20241202 | 092000 | 18374511500 | 262500 | 263000 | 263000 | 262000 | 571 |
| 571 | 20241202 | 091900 | 18224676500 | 262500 | 262500 | 263000 | 262000 | 1171 |
| 572 | 20241202 | 091800 | 17917028000 | 262500 | 262500 | 263500 | 262000 | 1149 |
| 573 | 20241202 | 091700 | 17615021500 | 262500 | 260000 | 262500 | 260000 | 1609 |
| 574 | 20241202 | 091600 | 17194089000 | 260500 | 261500 | 261500 | 260000 | 1741 |
| 575 | 20241202 | 091500 | 16739810000 | 261500 | 262500 | 262500 | 261000 | 445 |
| 576 | 20241202 | 091400 | 16623420000 | 262500 | 263500 | 264000 | 262000 | 2449 |
| 577 | 20241202 | 091300 | 15978585500 | 263500 | 262000 | 264000 | 262000 | 5968 |
| 578 | 20241202 | 091200 | 14408197000 | 262000 | 261500 | 262500 | 261500 | 1343 |
| 579 | 20241202 | 091100 | 14056518500 | 261500 | 261500 | 262500 | 261000 | 1149 |
| 580 | 20241202 | 091000 | 13755857000 | 261500 | 263000 | 263000 | 261000 | 2073 |
| 581 | 20241202 | 090900 | 13212351000 | 262500 | 262000 | 263000 | 262000 | 2880 |
| 582 | 20241202 | 090800 | 12455760000 | 262000 | 262500 | 262500 | 262000 | 2516 |
| 583 | 20241202 | 090700 | 11795962000 | 262000 | 260500 | 262500 | 260500 | 3695 |
| 584 | 20241202 | 090600 | 10828899500 | 261000 | 262500 | 263000 | 261000 | 2002 |
| 585 | 20241202 | 090500 | 10305121500 | 262500 | 263000 | 263500 | 262000 | 3135 |
| 586 | 20241202 | 090400 | 9481229500 | 262500 | 262000 | 263000 | 261500 | 3357 |
| 587 | 20241202 | 090300 | 8599988000 | 262000 | 262500 | 263500 | 261000 | 4569 |
| 588 | 20241202 | 090200 | 7400758500 | 262500 | 262000 | 263000 | 261000 | 5334 |
| 589 | 20241202 | 090100 | 6003061500 | 262000 | 260000 | 263000 | 260000 | 7642 |
| 590 | 20241202 | 090000 | 4002887000 | 261000 | 259000 | 261500 | 259000 | 15370 |