37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 3 | 20241205 | 193400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20241205 | 193300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20241205 | 193200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20241205 | 193100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20241205 | 193000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20241205 | 192900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20241205 | 192800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20241205 | 192700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20241205 | 192600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20241205 | 192500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20241205 | 192400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20241205 | 192300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20241205 | 192200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20241205 | 192100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20241205 | 192000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20241205 | 191900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20241205 | 191800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20241205 | 191700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20241205 | 191600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20241205 | 191500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20241205 | 191400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20241205 | 191300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20241205 | 191200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20241205 | 191100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20241205 | 191000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20241205 | 190900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20241205 | 190800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20241205 | 190700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20241205 | 190600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20241205 | 190500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 33 | 20241205 | 190400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20241205 | 190300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20241205 | 190200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20241205 | 190100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20241205 | 190000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20241205 | 185900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20241205 | 185800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20241205 | 185700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20241205 | 185600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20241205 | 185500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20241205 | 185400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20241205 | 185300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20241205 | 185200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20241205 | 185100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20241205 | 185000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20241205 | 184900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20241205 | 184800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20241205 | 184700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20241205 | 184600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20241205 | 184500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20241205 | 184400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20241205 | 184300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20241205 | 184200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20241205 | 184100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20241205 | 184000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20241205 | 183900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20241205 | 183800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20241205 | 183700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20241205 | 183600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20241205 | 183500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 63 | 20241205 | 183400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20241205 | 183300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20241205 | 183200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20241205 | 183100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20241205 | 183000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20241205 | 182900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20241205 | 182800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20241205 | 182700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20241205 | 182600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20241205 | 182500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20241205 | 182400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20241205 | 182300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20241205 | 182200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20241205 | 182100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20241205 | 182000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20241205 | 181900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20241205 | 181800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20241205 | 181700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20241205 | 181600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20241205 | 181500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20241205 | 181400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20241205 | 181300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20241205 | 181200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20241205 | 181100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20241205 | 181000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20241205 | 180900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20241205 | 180800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20241205 | 180700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20241205 | 180600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20241205 | 180500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 93 | 20241205 | 180400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20241205 | 180300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20241205 | 180200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20241205 | 180100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20241205 | 180000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20241205 | 175900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20241205 | 175800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20241205 | 175700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20241205 | 175600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20241205 | 175500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20241205 | 175400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20241205 | 175300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20241205 | 175200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20241205 | 175100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20241205 | 175000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20241205 | 174900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20241205 | 174800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20241205 | 174700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20241205 | 174600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20241205 | 174500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20241205 | 174400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20241205 | 174300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20241205 | 174200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20241205 | 174100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20241205 | 174000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20241205 | 173900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20241205 | 173800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20241205 | 173700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20241205 | 173600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20241205 | 173500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 123 | 20241205 | 173400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20241205 | 173300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20241205 | 173200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20241205 | 173100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20241205 | 173000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20241205 | 172900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20241205 | 172800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20241205 | 172700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20241205 | 172600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20241205 | 172500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20241205 | 172400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20241205 | 172300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20241205 | 172200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20241205 | 172100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20241205 | 172000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20241205 | 171900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20241205 | 171800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20241205 | 171700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20241205 | 171600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20241205 | 171500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20241205 | 171400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20241205 | 171300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20241205 | 171200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20241205 | 171100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20241205 | 171000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20241205 | 170900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20241205 | 170800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20241205 | 170700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20241205 | 170600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20241205 | 170500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 153 | 20241205 | 170400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20241205 | 170300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20241205 | 170200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20241205 | 170100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20241205 | 170000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20241205 | 165900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20241205 | 165800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20241205 | 165700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20241205 | 165600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20241205 | 165500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20241205 | 165400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20241205 | 165300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20241205 | 165200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20241205 | 165100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20241205 | 165000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20241205 | 164900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20241205 | 164800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20241205 | 164700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20241205 | 164600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20241205 | 164500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20241205 | 164400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20241205 | 164300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20241205 | 164200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20241205 | 164100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20241205 | 164000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20241205 | 163900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20241205 | 163800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20241205 | 163700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20241205 | 163600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20241205 | 163500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 183 | 20241205 | 163400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20241205 | 163300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20241205 | 163200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20241205 | 163100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20241205 | 163000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20241205 | 162900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20241205 | 162800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20241205 | 162700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20241205 | 162600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20241205 | 162500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20241205 | 162400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20241205 | 162300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20241205 | 162200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20241205 | 162100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20241205 | 162000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 198 | 20241205 | 161900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 199 | 20241205 | 161800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 200 | 20241205 | 161700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20241205 | 161600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20241205 | 161500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20241205 | 161400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20241205 | 161300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20241205 | 161200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20241205 | 161100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20241205 | 161000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 208 | 20241205 | 160900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 209 | 20241205 | 160800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 210 | 20241205 | 160700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 211 | 20241205 | 160600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 212 | 20241205 | 160500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 213 | 20241205 | 160400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 214 | 20241205 | 160300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 215 | 20241205 | 160200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 216 | 20241205 | 160100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 217 | 20241205 | 160000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 218 | 20241205 | 155900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 219 | 20241205 | 155800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 220 | 20241205 | 155700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 221 | 20241205 | 155600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 222 | 20241205 | 155500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 223 | 20241205 | 155400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 224 | 20241205 | 155300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 225 | 20241205 | 155200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 226 | 20241205 | 155100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 227 | 20241205 | 155000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 228 | 20241205 | 154900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 229 | 20241205 | 154800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 230 | 20241205 | 154700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 231 | 20241205 | 154600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 232 | 20241205 | 154500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 233 | 20241205 | 154400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 234 | 20241205 | 154300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 235 | 20241205 | 154200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 236 | 20241205 | 154100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 237 | 20241205 | 154000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 238 | 20241205 | 153900 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 239 | 20241205 | 153800 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 240 | 20241205 | 153700 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 241 | 20241205 | 153600 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 242 | 20241205 | 153500 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 243 | 20241205 | 153400 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 244 | 20241205 | 153300 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 245 | 20241205 | 153200 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 246 | 20241205 | 153100 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 247 | 20241205 | 153000 | 94134387500 | 265000 | 265000 | 265000 | 265000 | 36606 |
| 248 | 20241205 | 152900 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 249 | 20241205 | 152800 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 250 | 20241205 | 152700 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 251 | 20241205 | 152600 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 252 | 20241205 | 152500 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 253 | 20241205 | 152400 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 254 | 20241205 | 152300 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 255 | 20241205 | 152200 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 256 | 20241205 | 152100 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 257 | 20241205 | 152000 | 84433797500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 258 | 20241205 | 151900 | 84433797500 | 263500 | 263500 | 264000 | 263000 | 1531 |
| 259 | 20241205 | 151800 | 84030258500 | 263500 | 263000 | 264000 | 263000 | 3092 |
| 260 | 20241205 | 151700 | 83216325500 | 263500 | 264000 | 264000 | 263000 | 2651 |
| 261 | 20241205 | 151600 | 82517996000 | 263500 | 263500 | 264000 | 263500 | 1531 |
| 262 | 20241205 | 151500 | 82114476500 | 263500 | 263500 | 264000 | 263500 | 3899 |
| 263 | 20241205 | 151400 | 81086654000 | 264000 | 264500 | 264500 | 263500 | 3204 |
| 264 | 20241205 | 151300 | 80240804500 | 264000 | 264500 | 265000 | 264000 | 2172 |
| 265 | 20241205 | 151200 | 79666962000 | 264500 | 264500 | 265000 | 264000 | 1681 |
| 266 | 20241205 | 151100 | 79222423500 | 264500 | 264000 | 264500 | 264000 | 1397 |
| 267 | 20241205 | 151000 | 78853330500 | 264000 | 265000 | 265000 | 264000 | 1272 |
| 268 | 20241205 | 150900 | 78517244000 | 264500 | 264500 | 265000 | 264000 | 2401 |
| 269 | 20241205 | 150800 | 77881961500 | 264500 | 264500 | 265000 | 264500 | 1091 |
| 270 | 20241205 | 150700 | 77593315000 | 264500 | 265000 | 265000 | 264500 | 1036 |
| 271 | 20241205 | 150600 | 77319225000 | 265000 | 265000 | 265500 | 264500 | 1730 |
| 272 | 20241205 | 150500 | 76861017500 | 265500 | 265000 | 265500 | 265000 | 772 |
| 273 | 20241205 | 150400 | 76656380000 | 265000 | 265000 | 265500 | 265000 | 862 |
| 274 | 20241205 | 150300 | 76427873500 | 265000 | 265500 | 265500 | 264500 | 1058 |
| 275 | 20241205 | 150200 | 76147608000 | 265000 | 265500 | 265500 | 265000 | 1075 |
| 276 | 20241205 | 150100 | 75862671500 | 265500 | 265500 | 266000 | 265000 | 2444 |
| 277 | 20241205 | 150000 | 75214063000 | 265500 | 265000 | 266000 | 265000 | 859 |
| 278 | 20241205 | 145900 | 74985908500 | 265500 | 265500 | 265500 | 265000 | 438 |
| 279 | 20241205 | 145800 | 74869755000 | 265000 | 265500 | 266000 | 265000 | 1973 |
| 280 | 20241205 | 145700 | 74346010500 | 265500 | 265000 | 266000 | 265000 | 2869 |
| 281 | 20241205 | 145600 | 73583596000 | 265500 | 265500 | 265500 | 265000 | 716 |
| 282 | 20241205 | 145500 | 73393690500 | 265000 | 265500 | 265500 | 265000 | 513 |
| 283 | 20241205 | 145400 | 73257708000 | 265000 | 265000 | 266000 | 264500 | 3192 |
| 284 | 20241205 | 145300 | 72411395000 | 265000 | 264500 | 265000 | 264500 | 497 |
| 285 | 20241205 | 145200 | 72279828000 | 264500 | 264500 | 265000 | 264500 | 509 |
| 286 | 20241205 | 145100 | 72145061500 | 264500 | 264000 | 265000 | 264000 | 1216 |
| 287 | 20241205 | 145000 | 71823350000 | 264500 | 264500 | 265000 | 264000 | 1551 |
| 288 | 20241205 | 144900 | 71413293000 | 264500 | 264500 | 265000 | 264000 | 6610 |
| 289 | 20241205 | 144800 | 69664857500 | 264500 | 264500 | 265000 | 264000 | 2228 |
| 290 | 20241205 | 144700 | 69075566000 | 264500 | 264500 | 265000 | 264500 | 2695 |
| 291 | 20241205 | 144600 | 68362653500 | 264500 | 265500 | 265500 | 264500 | 4882 |
| 292 | 20241205 | 144500 | 67069337000 | 265500 | 265000 | 265500 | 265000 | 1021 |
| 293 | 20241205 | 144400 | 66798724000 | 265500 | 265500 | 265500 | 265000 | 2197 |
| 294 | 20241205 | 144300 | 66216335500 | 265500 | 265500 | 266000 | 265000 | 958 |
| 295 | 20241205 | 144200 | 65962041000 | 265500 | 266000 | 266000 | 265500 | 393 |
| 296 | 20241205 | 144100 | 65857669000 | 265500 | 266000 | 266000 | 265500 | 841 |
| 297 | 20241205 | 144000 | 65634334500 | 265500 | 265500 | 266000 | 265000 | 976 |
| 298 | 20241205 | 143900 | 65375112500 | 265500 | 265500 | 266000 | 265000 | 784 |
| 299 | 20241205 | 143800 | 65167018000 | 265500 | 265500 | 266000 | 265000 | 611 |
| 300 | 20241205 | 143700 | 65004813000 | 265500 | 265500 | 266000 | 265000 | 1646 |
| 301 | 20241205 | 143600 | 64567791500 | 265500 | 265500 | 266000 | 265500 | 1584 |
| 302 | 20241205 | 143500 | 64147136500 | 265500 | 266000 | 266000 | 265500 | 952 |
| 303 | 20241205 | 143400 | 63894268000 | 265500 | 266000 | 266000 | 265500 | 606 |
| 304 | 20241205 | 143300 | 63733319500 | 265500 | 265500 | 266000 | 265500 | 411 |
| 305 | 20241205 | 143200 | 63624169000 | 266000 | 266000 | 266000 | 265500 | 726 |
| 306 | 20241205 | 143100 | 63431291500 | 266000 | 265500 | 266000 | 265500 | 714 |
| 307 | 20241205 | 143000 | 63241637000 | 265500 | 266000 | 266000 | 265500 | 1485 |
| 308 | 20241205 | 142900 | 62847303500 | 266000 | 266000 | 266500 | 265500 | 3705 |
| 309 | 20241205 | 142800 | 61862083000 | 266000 | 267000 | 267000 | 266000 | 1295 |
| 310 | 20241205 | 142700 | 61517103500 | 266500 | 266500 | 267000 | 266000 | 411 |
| 311 | 20241205 | 142600 | 61407570000 | 266500 | 266500 | 266500 | 266000 | 1696 |
| 312 | 20241205 | 142500 | 60955874500 | 266500 | 266500 | 267000 | 266000 | 2892 |
| 313 | 20241205 | 142400 | 60185651000 | 266500 | 266500 | 267000 | 266500 | 597 |
| 314 | 20241205 | 142300 | 60026520500 | 266500 | 266500 | 267000 | 266500 | 744 |
| 315 | 20241205 | 142200 | 59828234000 | 266500 | 267000 | 267000 | 266500 | 422 |
| 316 | 20241205 | 142100 | 59715716000 | 266500 | 266500 | 267000 | 266500 | 584 |
| 317 | 20241205 | 142000 | 59560055500 | 266500 | 266500 | 267000 | 266500 | 952 |
| 318 | 20241205 | 141900 | 59306309000 | 267000 | 267000 | 267000 | 266500 | 282 |
| 319 | 20241205 | 141800 | 59231113500 | 266500 | 267000 | 267000 | 266500 | 277 |
| 320 | 20241205 | 141700 | 59157248000 | 266500 | 266500 | 267000 | 266500 | 527 |
| 321 | 20241205 | 141600 | 59016728000 | 266500 | 267000 | 267500 | 266500 | 1833 |
| 322 | 20241205 | 141500 | 58527488000 | 267000 | 267000 | 267500 | 267000 | 2204 |
| 323 | 20241205 | 141400 | 57939012000 | 267000 | 267000 | 267000 | 266500 | 247 |
| 324 | 20241205 | 141300 | 57873109500 | 267000 | 267000 | 267000 | 266500 | 155 |
| 325 | 20241205 | 141200 | 57831778500 | 267000 | 267000 | 267000 | 266500 | 414 |
| 326 | 20241205 | 141100 | 57721361000 | 266500 | 267000 | 267000 | 266500 | 245 |
| 327 | 20241205 | 141000 | 57656047500 | 267000 | 267000 | 267000 | 266500 | 378 |
| 328 | 20241205 | 140900 | 57555208500 | 267000 | 266500 | 267000 | 266500 | 326 |
| 329 | 20241205 | 140800 | 57468266500 | 266500 | 266500 | 267000 | 266500 | 1098 |
| 330 | 20241205 | 140700 | 57175462000 | 266500 | 266500 | 267000 | 266500 | 382 |
| 331 | 20241205 | 140600 | 57073631500 | 267000 | 267000 | 267000 | 266500 | 2371 |
| 332 | 20241205 | 140500 | 56441692500 | 267000 | 267000 | 267500 | 266500 | 2875 |
| 333 | 20241205 | 140400 | 55674604500 | 267000 | 267000 | 267500 | 267000 | 1696 |
| 334 | 20241205 | 140300 | 55221755500 | 267000 | 268000 | 268000 | 267000 | 227 |
| 335 | 20241205 | 140200 | 55161119500 | 267500 | 267500 | 268000 | 267500 | 642 |
| 336 | 20241205 | 140100 | 54989378500 | 267500 | 268000 | 268000 | 267500 | 184 |
| 337 | 20241205 | 140000 | 54940138000 | 267500 | 267500 | 267500 | 267000 | 1605 |
| 338 | 20241205 | 135900 | 54510851500 | 267500 | 267000 | 267500 | 267000 | 675 |
| 339 | 20241205 | 135800 | 54330401500 | 267500 | 267000 | 267500 | 267000 | 501 |
| 340 | 20241205 | 135700 | 54196475000 | 267000 | 267000 | 267500 | 267000 | 158 |
| 341 | 20241205 | 135600 | 54154248000 | 267000 | 267000 | 267500 | 267000 | 204 |
| 342 | 20241205 | 135500 | 54099760000 | 267500 | 266500 | 267500 | 266500 | 466 |
| 343 | 20241205 | 135400 | 53975242000 | 267000 | 267000 | 267500 | 266500 | 1604 |
| 344 | 20241205 | 135300 | 53547172500 | 267000 | 268000 | 268000 | 267000 | 2763 |
| 345 | 20241205 | 135200 | 52808270500 | 267500 | 267000 | 268000 | 267000 | 3483 |
| 346 | 20241205 | 135100 | 51875870500 | 267000 | 267500 | 267500 | 267000 | 236 |
| 347 | 20241205 | 135000 | 51812825500 | 267000 | 267000 | 267500 | 267000 | 508 |
| 348 | 20241205 | 134900 | 51677178000 | 267500 | 267500 | 267500 | 267000 | 344 |
| 349 | 20241205 | 134800 | 51585296000 | 267500 | 267000 | 267500 | 267000 | 199 |
| 350 | 20241205 | 134700 | 51532147500 | 267000 | 267000 | 267500 | 267000 | 600 |
| 351 | 20241205 | 134600 | 51371935000 | 267000 | 267000 | 267500 | 267000 | 206 |
| 352 | 20241205 | 134500 | 51316925500 | 267500 | 267500 | 267500 | 267000 | 271 |
| 353 | 20241205 | 134400 | 51244541500 | 267000 | 267500 | 267500 | 267000 | 336 |
| 354 | 20241205 | 134300 | 51154781000 | 267000 | 267500 | 267500 | 267000 | 379 |
| 355 | 20241205 | 134200 | 51053505000 | 267500 | 267000 | 267500 | 267000 | 205 |
| 356 | 20241205 | 134100 | 50998725500 | 267000 | 267500 | 267500 | 267000 | 369 |
| 357 | 20241205 | 134000 | 50900159000 | 267000 | 267500 | 267500 | 267000 | 659 |
| 358 | 20241205 | 133900 | 50724191500 | 267000 | 267500 | 268000 | 267000 | 867 |
| 359 | 20241205 | 133800 | 50492389000 | 268000 | 268000 | 268000 | 267500 | 1266 |
| 360 | 20241205 | 133700 | 50153706500 | 267500 | 267000 | 268000 | 267000 | 1407 |
| 361 | 20241205 | 133600 | 49777435500 | 267000 | 267000 | 267500 | 267000 | 315 |
| 362 | 20241205 | 133500 | 49693313500 | 267000 | 267000 | 267500 | 266500 | 1146 |
| 363 | 20241205 | 133400 | 49387382000 | 267000 | 267000 | 267500 | 266500 | 1417 |
| 364 | 20241205 | 133300 | 49009199500 | 267000 | 266500 | 267500 | 266500 | 680 |
| 365 | 20241205 | 133200 | 48827709000 | 267000 | 267000 | 267500 | 266500 | 1283 |
| 366 | 20241205 | 133100 | 48485119500 | 267000 | 266500 | 267500 | 266500 | 761 |
| 367 | 20241205 | 133000 | 48281900000 | 267500 | 267500 | 267500 | 266500 | 1009 |
| 368 | 20241205 | 132900 | 48012469000 | 267500 | 267500 | 268000 | 267000 | 345 |
| 369 | 20241205 | 132800 | 47920293000 | 267500 | 267500 | 268000 | 267000 | 664 |
| 370 | 20241205 | 132700 | 47742776500 | 267500 | 267000 | 268000 | 267000 | 2477 |
| 371 | 20241205 | 132600 | 47080646500 | 268000 | 267500 | 268000 | 267000 | 3623 |
| 372 | 20241205 | 132500 | 46112720000 | 267500 | 268000 | 268000 | 267500 | 599 |
| 373 | 20241205 | 132400 | 45952446000 | 267500 | 267500 | 268000 | 267500 | 1552 |
| 374 | 20241205 | 132300 | 45537281500 | 267500 | 267500 | 268000 | 267500 | 715 |
| 375 | 20241205 | 132200 | 45346013000 | 267500 | 268000 | 268000 | 267500 | 1683 |
| 376 | 20241205 | 132100 | 44895173500 | 268000 | 268000 | 268500 | 268000 | 381 |
| 377 | 20241205 | 132000 | 44793038000 | 268500 | 268000 | 268500 | 268000 | 299 |
| 378 | 20241205 | 131900 | 44712890500 | 268000 | 268000 | 268500 | 268000 | 608 |
| 379 | 20241205 | 131800 | 44549942000 | 268000 | 268500 | 268500 | 268000 | 1896 |
| 380 | 20241205 | 131700 | 44041712000 | 268500 | 268500 | 269000 | 268500 | 871 |
| 381 | 20241205 | 131600 | 43807845500 | 268500 | 268500 | 269000 | 268000 | 1797 |
| 382 | 20241205 | 131500 | 43325379000 | 268500 | 268000 | 268500 | 268000 | 325 |
| 383 | 20241205 | 131400 | 43238195000 | 268000 | 268000 | 268500 | 268000 | 490 |
| 384 | 20241205 | 131300 | 43106854500 | 268500 | 268500 | 269000 | 268000 | 956 |
| 385 | 20241205 | 131200 | 42850233500 | 268500 | 268500 | 269000 | 268500 | 304 |
| 386 | 20241205 | 131100 | 42768608500 | 268500 | 269000 | 269000 | 268500 | 345 |
| 387 | 20241205 | 131000 | 42675964500 | 269000 | 268500 | 269000 | 268500 | 863 |
| 388 | 20241205 | 130900 | 42444211000 | 268500 | 268500 | 269000 | 268500 | 1420 |
| 389 | 20241205 | 130800 | 42062929000 | 268500 | 268500 | 269000 | 268500 | 305 |
| 390 | 20241205 | 130700 | 41981034500 | 268500 | 268500 | 269000 | 268500 | 553 |
| 391 | 20241205 | 130600 | 41832541000 | 268500 | 269000 | 269000 | 268500 | 115 |
| 392 | 20241205 | 130500 | 41801652500 | 269000 | 268500 | 269000 | 268500 | 123 |
| 393 | 20241205 | 130400 | 41768610000 | 268500 | 268500 | 269000 | 268500 | 1397 |
| 394 | 20241205 | 130300 | 41393364000 | 268500 | 268500 | 269000 | 268500 | 1844 |
| 395 | 20241205 | 130200 | 40898231000 | 268500 | 268500 | 269000 | 268500 | 598 |
| 396 | 20241205 | 130100 | 40737624500 | 268500 | 269000 | 269000 | 268500 | 280 |
| 397 | 20241205 | 130000 | 40662414000 | 269000 | 268500 | 269000 | 268500 | 257 |
| 398 | 20241205 | 125900 | 40593377500 | 268500 | 268500 | 269000 | 268500 | 165 |
| 399 | 20241205 | 125800 | 40549065500 | 269000 | 269000 | 269000 | 268500 | 419 |
| 400 | 20241205 | 125700 | 40436427000 | 268500 | 269000 | 269500 | 268500 | 1658 |
| 401 | 20241205 | 125600 | 39990415500 | 269000 | 269000 | 269500 | 269000 | 572 |
| 402 | 20241205 | 125500 | 39836541000 | 269000 | 269000 | 269500 | 269000 | 206 |
| 403 | 20241205 | 125400 | 39781107000 | 269500 | 269500 | 269500 | 269000 | 181 |
| 404 | 20241205 | 125300 | 39732396000 | 269500 | 269000 | 269500 | 269000 | 314 |
| 405 | 20241205 | 125200 | 39647895500 | 269000 | 269500 | 269500 | 269000 | 366 |
| 406 | 20241205 | 125100 | 39549429000 | 269500 | 269500 | 269500 | 269000 | 240 |
| 407 | 20241205 | 125000 | 39484784000 | 269000 | 270000 | 270000 | 269000 | 815 |
| 408 | 20241205 | 124900 | 39265174500 | 269500 | 269500 | 270000 | 269500 | 124 |
| 409 | 20241205 | 124800 | 39231748500 | 269500 | 270000 | 270000 | 269500 | 502 |
| 410 | 20241205 | 124700 | 39096294500 | 270000 | 270500 | 270500 | 270000 | 295 |
| 411 | 20241205 | 124600 | 39016632500 | 270000 | 270000 | 270500 | 270000 | 85 |
| 412 | 20241205 | 124500 | 38993674500 | 270000 | 270000 | 270000 | 270000 | 157 |
| 413 | 20241205 | 124400 | 38951284500 | 270000 | 270000 | 270500 | 269500 | 74 |
| 414 | 20241205 | 124300 | 38931311000 | 270000 | 270000 | 270000 | 269500 | 1891 |
| 415 | 20241205 | 124200 | 38421224500 | 270000 | 270000 | 270500 | 270000 | 338 |
| 416 | 20241205 | 124100 | 38329963500 | 270000 | 270000 | 270500 | 270000 | 297 |
| 417 | 20241205 | 124000 | 38249757500 | 270500 | 270000 | 270500 | 269500 | 241 |
| 418 | 20241205 | 123900 | 38184701500 | 270000 | 270000 | 270000 | 269500 | 206 |
| 419 | 20241205 | 123800 | 38129089500 | 269500 | 269000 | 270000 | 269000 | 1266 |
| 420 | 20241205 | 123700 | 37787923500 | 269000 | 269500 | 269500 | 269000 | 187 |
| 421 | 20241205 | 123600 | 37737592500 | 269000 | 269000 | 269500 | 269000 | 138 |
| 422 | 20241205 | 123500 | 37700430000 | 269000 | 269000 | 269500 | 269000 | 84 |
| 423 | 20241205 | 123400 | 37677821000 | 269000 | 269000 | 270000 | 269000 | 332 |
| 424 | 20241205 | 123300 | 37588447500 | 269500 | 269500 | 270000 | 269500 | 770 |
| 425 | 20241205 | 123200 | 37380929000 | 269500 | 269500 | 269500 | 268500 | 1935 |
| 426 | 20241205 | 123100 | 36859909000 | 269500 | 269500 | 269500 | 268500 | 4831 |
| 427 | 20241205 | 123000 | 35560955500 | 269500 | 269500 | 270000 | 269000 | 1479 |
| 428 | 20241205 | 122900 | 35162593500 | 269500 | 269500 | 270000 | 269500 | 1128 |
| 429 | 20241205 | 122800 | 34858591500 | 270000 | 270000 | 270000 | 269500 | 294 |
| 430 | 20241205 | 122700 | 34779296000 | 269500 | 270000 | 270000 | 269500 | 348 |
| 431 | 20241205 | 122600 | 34685420500 | 270000 | 270000 | 270500 | 270000 | 135 |
| 432 | 20241205 | 122500 | 34648970000 | 270000 | 270000 | 270500 | 269500 | 483 |
| 433 | 20241205 | 122400 | 34518555000 | 270000 | 270000 | 270500 | 269500 | 3907 |
| 434 | 20241205 | 122300 | 33463722000 | 270000 | 270500 | 271000 | 270000 | 3154 |
| 435 | 20241205 | 122200 | 32611155500 | 270500 | 270500 | 271000 | 270500 | 276 |
| 436 | 20241205 | 122100 | 32536477000 | 270500 | 270500 | 271000 | 270500 | 353 |
| 437 | 20241205 | 122000 | 32440973000 | 270500 | 270500 | 271000 | 270500 | 237 |
| 438 | 20241205 | 121900 | 32376840500 | 270500 | 270500 | 271000 | 270500 | 292 |
| 439 | 20241205 | 121800 | 32297777000 | 270500 | 271000 | 271000 | 270500 | 156 |
| 440 | 20241205 | 121700 | 32255563000 | 271000 | 271000 | 271000 | 270500 | 256 |
| 441 | 20241205 | 121600 | 32186222000 | 271000 | 271000 | 271500 | 270500 | 503 |
| 442 | 20241205 | 121500 | 32049922000 | 271000 | 271000 | 271000 | 270500 | 505 |
| 443 | 20241205 | 121400 | 31913084000 | 271000 | 271000 | 271500 | 270500 | 296 |
| 444 | 20241205 | 121300 | 31832884000 | 270500 | 270500 | 271500 | 270500 | 503 |
| 445 | 20241205 | 121200 | 31696642000 | 270500 | 271000 | 271500 | 270500 | 2389 |
| 446 | 20241205 | 121100 | 31049594000 | 271500 | 271000 | 271500 | 271000 | 91 |
| 447 | 20241205 | 121000 | 31024928500 | 271500 | 271500 | 271500 | 271000 | 135 |
| 448 | 20241205 | 120900 | 30988286000 | 271500 | 271500 | 271500 | 271000 | 266 |
| 449 | 20241205 | 120800 | 30916095500 | 271500 | 271500 | 271500 | 271000 | 57 |
| 450 | 20241205 | 120700 | 30900636000 | 271000 | 271000 | 271500 | 270500 | 376 |
| 451 | 20241205 | 120600 | 30798738500 | 271000 | 271000 | 271000 | 270500 | 356 |
| 452 | 20241205 | 120500 | 30702341500 | 271000 | 271000 | 271000 | 270500 | 362 |
| 453 | 20241205 | 120400 | 30604295500 | 271000 | 270500 | 271000 | 270500 | 201 |
| 454 | 20241205 | 120300 | 30549913500 | 270500 | 271000 | 271500 | 270500 | 1789 |
| 455 | 20241205 | 120200 | 30065342500 | 271000 | 271500 | 271500 | 271000 | 975 |
| 456 | 20241205 | 120100 | 29801107500 | 271500 | 271000 | 271500 | 271000 | 193 |
| 457 | 20241205 | 120000 | 29748792500 | 271000 | 271500 | 272000 | 271000 | 315 |
| 458 | 20241205 | 115900 | 29663375000 | 271500 | 271000 | 271500 | 271000 | 293 |
| 459 | 20241205 | 115800 | 29583840500 | 271500 | 271500 | 271500 | 271000 | 871 |
| 460 | 20241205 | 115700 | 29347479000 | 272000 | 271500 | 272000 | 271500 | 85 |
| 461 | 20241205 | 115600 | 29324398500 | 272000 | 271500 | 272000 | 271500 | 912 |
| 462 | 20241205 | 115500 | 29076629500 | 272000 | 272000 | 272000 | 271500 | 149 |
| 463 | 20241205 | 115400 | 29036155000 | 271500 | 271500 | 272000 | 271500 | 528 |
| 464 | 20241205 | 115300 | 28892560000 | 272000 | 271500 | 272000 | 271500 | 164 |
| 465 | 20241205 | 115200 | 28847997500 | 271500 | 271500 | 272000 | 271500 | 109 |
| 466 | 20241205 | 115100 | 28818379500 | 271500 | 272000 | 272000 | 271500 | 113 |
| 467 | 20241205 | 115000 | 28787678500 | 272000 | 272000 | 272000 | 271500 | 259 |
| 468 | 20241205 | 114900 | 28717297500 | 271500 | 271500 | 272000 | 271500 | 67 |
| 469 | 20241205 | 114800 | 28699105500 | 271500 | 272000 | 272000 | 271000 | 1449 |
| 470 | 20241205 | 114700 | 28305710500 | 271500 | 272500 | 273000 | 271500 | 6313 |
| 471 | 20241205 | 114600 | 26588578000 | 272500 | 273000 | 273000 | 272500 | 339 |
| 472 | 20241205 | 114500 | 26496168000 | 272500 | 273000 | 273500 | 272500 | 1482 |
| 473 | 20241205 | 114400 | 26091924500 | 273000 | 273500 | 273500 | 273000 | 117 |
| 474 | 20241205 | 114300 | 26059981000 | 273000 | 273500 | 273500 | 273000 | 424 |
| 475 | 20241205 | 114200 | 25944166500 | 273500 | 273000 | 274000 | 273000 | 301 |
| 476 | 20241205 | 114100 | 25861834500 | 273500 | 273000 | 273500 | 273000 | 62 |
| 477 | 20241205 | 114000 | 25844894000 | 273500 | 273000 | 273500 | 273000 | 143 |
| 478 | 20241205 | 113900 | 25805816000 | 273000 | 273000 | 273500 | 273000 | 723 |
| 479 | 20241205 | 113800 | 25608305500 | 273000 | 273500 | 273500 | 273000 | 1147 |
| 480 | 20241205 | 113700 | 25294880500 | 273500 | 273500 | 274000 | 273500 | 68 |
| 481 | 20241205 | 113600 | 25276278500 | 273500 | 273500 | 274000 | 273500 | 75 |
| 482 | 20241205 | 113500 | 25255765000 | 273500 | 273500 | 274000 | 273500 | 100 |
| 483 | 20241205 | 113400 | 25228406000 | 273500 | 273500 | 274000 | 273500 | 314 |
| 484 | 20241205 | 113300 | 25142523500 | 273500 | 273500 | 273500 | 273000 | 200 |
| 485 | 20241205 | 113200 | 25087837000 | 273000 | 273500 | 273500 | 273000 | 214 |
| 486 | 20241205 | 113100 | 25029322500 | 273000 | 273500 | 273500 | 273000 | 125 |
| 487 | 20241205 | 113000 | 24995171500 | 273500 | 273000 | 273500 | 273000 | 613 |
| 488 | 20241205 | 112900 | 24827550000 | 273000 | 273500 | 273500 | 273000 | 158 |
| 489 | 20241205 | 112800 | 24784400000 | 273000 | 273500 | 273500 | 273000 | 96 |
| 490 | 20241205 | 112700 | 24758149500 | 273500 | 273500 | 274000 | 273500 | 123 |
| 491 | 20241205 | 112600 | 24724507000 | 273500 | 273500 | 274000 | 273500 | 370 |
| 492 | 20241205 | 112500 | 24623309500 | 273500 | 273500 | 274000 | 273500 | 286 |
| 493 | 20241205 | 112400 | 24545063000 | 273500 | 273500 | 274000 | 273500 | 57 |
| 494 | 20241205 | 112300 | 24529471000 | 273500 | 273500 | 274000 | 273500 | 601 |
| 495 | 20241205 | 112200 | 24365077500 | 273500 | 273500 | 274000 | 273500 | 93 |
| 496 | 20241205 | 112100 | 24339640000 | 274000 | 274000 | 274000 | 273500 | 51 |
| 497 | 20241205 | 112000 | 24325684000 | 273500 | 274000 | 274000 | 273500 | 239 |
| 498 | 20241205 | 111900 | 24260313000 | 273500 | 274000 | 274000 | 273500 | 130 |
| 499 | 20241205 | 111800 | 24224726000 | 273500 | 274000 | 274500 | 273500 | 346 |
| 500 | 20241205 | 111700 | 24129929000 | 274000 | 274000 | 274500 | 274000 | 69 |
| 501 | 20241205 | 111600 | 24111020500 | 274000 | 274500 | 274500 | 274000 | 70 |
| 502 | 20241205 | 111500 | 24091836000 | 274000 | 274000 | 274500 | 274000 | 93 |
| 503 | 20241205 | 111400 | 24066350000 | 274500 | 274000 | 274500 | 274000 | 144 |
| 504 | 20241205 | 111300 | 24026866500 | 274000 | 274000 | 274500 | 274000 | 549 |
| 505 | 20241205 | 111200 | 23876438000 | 274000 | 274500 | 274500 | 274000 | 130 |
| 506 | 20241205 | 111100 | 23840791000 | 274500 | 274500 | 275000 | 274000 | 901 |
| 507 | 20241205 | 111000 | 23593669000 | 274500 | 274500 | 275000 | 274500 | 55 |
| 508 | 20241205 | 110900 | 23578564000 | 275000 | 274500 | 275000 | 274500 | 109 |
| 509 | 20241205 | 110800 | 23548638500 | 274500 | 274500 | 275000 | 274500 | 76 |
| 510 | 20241205 | 110700 | 23527775500 | 274500 | 275000 | 275000 | 274500 | 92 |
| 511 | 20241205 | 110600 | 23502519500 | 275000 | 274500 | 275000 | 274500 | 85 |
| 512 | 20241205 | 110500 | 23479166500 | 274500 | 274500 | 274500 | 274000 | 433 |
| 513 | 20241205 | 110400 | 23360326500 | 274000 | 274500 | 274500 | 274000 | 277 |
| 514 | 20241205 | 110300 | 23284302000 | 274000 | 274000 | 274500 | 274000 | 51 |
| 515 | 20241205 | 110200 | 23270319500 | 274000 | 274000 | 274500 | 274000 | 83 |
| 516 | 20241205 | 110100 | 23247576000 | 274000 | 274000 | 274500 | 274000 | 52 |
| 517 | 20241205 | 110000 | 23233324500 | 274500 | 274500 | 274500 | 274000 | 76 |
| 518 | 20241205 | 105900 | 23212495000 | 274000 | 274000 | 274500 | 274000 | 526 |
| 519 | 20241205 | 105800 | 23068370500 | 274000 | 273500 | 274000 | 273500 | 62 |
| 520 | 20241205 | 105700 | 23051410000 | 273500 | 273500 | 274000 | 273500 | 80 |
| 521 | 20241205 | 105600 | 23029524000 | 273500 | 273500 | 274000 | 273500 | 167 |
| 522 | 20241205 | 105500 | 22983791500 | 273500 | 273000 | 274000 | 273000 | 584 |
| 523 | 20241205 | 105400 | 22824078500 | 273000 | 273000 | 273500 | 273000 | 66 |
| 524 | 20241205 | 105300 | 22806059500 | 273000 | 273500 | 273500 | 273000 | 117 |
| 525 | 20241205 | 105200 | 22774117000 | 273000 | 273000 | 273500 | 273000 | 133 |
| 526 | 20241205 | 105100 | 22737776000 | 273000 | 273000 | 273500 | 273000 | 292 |
| 527 | 20241205 | 105000 | 22658007500 | 273000 | 273500 | 273500 | 273000 | 1561 |
| 528 | 20241205 | 104900 | 22231388500 | 273500 | 273500 | 274000 | 273500 | 140 |
| 529 | 20241205 | 104800 | 22193065500 | 273500 | 273500 | 274000 | 273500 | 94 |
| 530 | 20241205 | 104700 | 22167352500 | 273500 | 273500 | 274000 | 273500 | 103 |
| 531 | 20241205 | 104600 | 22139181000 | 273500 | 273500 | 274000 | 273500 | 763 |
| 532 | 20241205 | 104500 | 21930444000 | 273500 | 273500 | 274000 | 273500 | 192 |
| 533 | 20241205 | 104400 | 21877910000 | 273500 | 273500 | 274000 | 273500 | 87 |
| 534 | 20241205 | 104300 | 21854113000 | 274000 | 273500 | 274000 | 273500 | 32 |
| 535 | 20241205 | 104200 | 21845354500 | 273500 | 273500 | 274000 | 273500 | 40 |
| 536 | 20241205 | 104100 | 21834405000 | 274000 | 273500 | 274000 | 273500 | 679 |
| 537 | 20241205 | 104000 | 21648423000 | 273500 | 274000 | 274000 | 273500 | 80 |
| 538 | 20241205 | 103900 | 21626539500 | 273500 | 273500 | 274000 | 273500 | 51 |
| 539 | 20241205 | 103800 | 21612590000 | 273500 | 273500 | 274000 | 273500 | 33 |
| 540 | 20241205 | 103700 | 21603563000 | 273500 | 273000 | 274000 | 273000 | 482 |
| 541 | 20241205 | 103600 | 21471746500 | 273500 | 273000 | 273500 | 273000 | 214 |
| 542 | 20241205 | 103500 | 21413275000 | 273500 | 273000 | 273500 | 273000 | 138 |
| 543 | 20241205 | 103400 | 21375549500 | 273000 | 273500 | 273500 | 273000 | 129 |
| 544 | 20241205 | 103300 | 21340274500 | 273000 | 273000 | 273500 | 273000 | 106 |
| 545 | 20241205 | 103200 | 21311303500 | 273000 | 273000 | 273500 | 273000 | 161 |
| 546 | 20241205 | 103100 | 21267331500 | 273000 | 273000 | 274000 | 273000 | 1231 |
| 547 | 20241205 | 103000 | 20930759500 | 273500 | 273000 | 273500 | 272500 | 559 |
| 548 | 20241205 | 102900 | 20778096500 | 273000 | 272500 | 273000 | 272500 | 170 |
| 549 | 20241205 | 102800 | 20731767500 | 273000 | 272500 | 273000 | 272500 | 773 |
| 550 | 20241205 | 102700 | 20520996000 | 272500 | 272500 | 273000 | 272500 | 609 |
| 551 | 20241205 | 102600 | 20354797500 | 273000 | 273000 | 273500 | 272500 | 1045 |
| 552 | 20241205 | 102500 | 20069628000 | 273000 | 273500 | 273500 | 273000 | 273 |
| 553 | 20241205 | 102400 | 19995096000 | 273500 | 273500 | 274000 | 273000 | 1781 |
| 554 | 20241205 | 102300 | 19508293000 | 273500 | 273500 | 274000 | 273500 | 263 |
| 555 | 20241205 | 102200 | 19436361500 | 273500 | 273500 | 274000 | 273500 | 72 |
| 556 | 20241205 | 102100 | 19416666000 | 273500 | 273500 | 274000 | 273500 | 633 |
| 557 | 20241205 | 102000 | 19243354000 | 274000 | 273500 | 274000 | 273500 | 254 |
| 558 | 20241205 | 101900 | 19173876000 | 273500 | 273500 | 274000 | 273500 | 239 |
| 559 | 20241205 | 101800 | 19108503000 | 273500 | 273500 | 274000 | 273500 | 142 |
| 560 | 20241205 | 101700 | 19069634500 | 273500 | 273500 | 274000 | 273000 | 711 |
| 561 | 20241205 | 101600 | 18875194500 | 273500 | 274000 | 274500 | 273000 | 2302 |
| 562 | 20241205 | 101500 | 18245068500 | 274000 | 274500 | 274500 | 274000 | 139 |
| 563 | 20241205 | 101400 | 18206971000 | 274500 | 274500 | 274500 | 274000 | 488 |
| 564 | 20241205 | 101300 | 18073072000 | 274000 | 274000 | 274500 | 274000 | 289 |
| 565 | 20241205 | 101200 | 17993801500 | 274000 | 274000 | 274500 | 274000 | 107 |
| 566 | 20241205 | 101100 | 17964483000 | 274000 | 274500 | 275000 | 274000 | 476 |
| 567 | 20241205 | 101000 | 17833860500 | 275000 | 275000 | 275000 | 274500 | 291 |
| 568 | 20241205 | 100900 | 17753975500 | 274500 | 274500 | 275000 | 274500 | 269 |
| 569 | 20241205 | 100800 | 17680131000 | 274500 | 274000 | 275000 | 274000 | 62 |
| 570 | 20241205 | 100700 | 17663116000 | 274000 | 274000 | 275000 | 274000 | 242 |
| 571 | 20241205 | 100600 | 17596721000 | 274000 | 274000 | 274500 | 274000 | 159 |
| 572 | 20241205 | 100500 | 17553105000 | 274000 | 274500 | 274500 | 274000 | 239 |
| 573 | 20241205 | 100400 | 17487506500 | 274500 | 274500 | 274500 | 274000 | 379 |
| 574 | 20241205 | 100300 | 17383480000 | 274500 | 274500 | 275000 | 274000 | 614 |
| 575 | 20241205 | 100200 | 17215002500 | 274500 | 275000 | 275000 | 274000 | 511 |
| 576 | 20241205 | 100100 | 17074759500 | 274500 | 275000 | 275500 | 274500 | 1288 |
| 577 | 20241205 | 100000 | 16720736500 | 275500 | 275000 | 275500 | 275000 | 467 |
| 578 | 20241205 | 095900 | 16592310000 | 275000 | 275000 | 275500 | 275000 | 110 |
| 579 | 20241205 | 095800 | 16562045500 | 275000 | 275000 | 275500 | 275000 | 448 |
| 580 | 20241205 | 095700 | 16438815500 | 275000 | 275000 | 275500 | 275000 | 22 |
| 581 | 20241205 | 095600 | 16432763000 | 275000 | 275500 | 275500 | 275000 | 695 |
| 582 | 20241205 | 095500 | 16241596500 | 275000 | 275500 | 276000 | 275000 | 431 |
| 583 | 20241205 | 095400 | 16122858000 | 275500 | 276000 | 276000 | 275500 | 54 |
| 584 | 20241205 | 095300 | 16107971000 | 276000 | 275000 | 276000 | 275000 | 33 |
| 585 | 20241205 | 095200 | 16098882500 | 275500 | 275500 | 275500 | 275000 | 1361 |
| 586 | 20241205 | 095100 | 15724015000 | 275500 | 275000 | 276000 | 275000 | 297 |
| 587 | 20241205 | 095000 | 15642196000 | 275000 | 274000 | 275500 | 274000 | 1623 |
| 588 | 20241205 | 094900 | 15196080000 | 274000 | 274500 | 274500 | 274000 | 151 |
| 589 | 20241205 | 094800 | 15154667500 | 274000 | 274000 | 274500 | 274000 | 106 |
| 590 | 20241205 | 094700 | 15125603000 | 274000 | 274000 | 274500 | 274000 | 204 |
| 591 | 20241205 | 094600 | 15069705500 | 274000 | 274000 | 274500 | 273500 | 1330 |
| 592 | 20241205 | 094500 | 14705146500 | 274500 | 274500 | 275000 | 274000 | 3447 |
| 593 | 20241205 | 094400 | 13759093500 | 274500 | 275000 | 275000 | 274500 | 134 |
| 594 | 20241205 | 094300 | 13722270500 | 275000 | 274500 | 275000 | 274000 | 361 |
| 595 | 20241205 | 094200 | 13623175500 | 274500 | 274500 | 274500 | 274000 | 1149 |
| 596 | 20241205 | 094100 | 13307867500 | 274000 | 274000 | 274500 | 274000 | 331 |
| 597 | 20241205 | 094000 | 13217052500 | 274500 | 274000 | 274500 | 274000 | 101 |
| 598 | 20241205 | 093900 | 13189354000 | 274000 | 274000 | 274500 | 273500 | 1576 |
| 599 | 20241205 | 093800 | 12757593000 | 274000 | 274500 | 274500 | 273500 | 651 |
| 600 | 20241205 | 093700 | 12579286000 | 274000 | 274500 | 274500 | 274000 | 377 |
| 601 | 20241205 | 093600 | 12475937500 | 274000 | 274500 | 275000 | 274000 | 1254 |
| 602 | 20241205 | 093500 | 12132209000 | 274000 | 274000 | 274500 | 274000 | 1255 |
| 603 | 20241205 | 093400 | 11787853000 | 274500 | 274000 | 274500 | 274000 | 292 |
| 604 | 20241205 | 093300 | 11707825000 | 274500 | 274500 | 274500 | 274000 | 350 |
| 605 | 20241205 | 093200 | 11611822500 | 274500 | 274500 | 274500 | 274000 | 314 |
| 606 | 20241205 | 093100 | 11525742500 | 274500 | 274000 | 274500 | 274000 | 358 |
| 607 | 20241205 | 093000 | 11427621000 | 273500 | 274000 | 274500 | 273500 | 434 |
| 608 | 20241205 | 092900 | 11308752000 | 274000 | 274000 | 274000 | 273500 | 441 |
| 609 | 20241205 | 092800 | 11188048000 | 274000 | 273500 | 274000 | 273000 | 470 |
| 610 | 20241205 | 092700 | 11059535000 | 273500 | 273000 | 274000 | 273000 | 696 |
| 611 | 20241205 | 092600 | 10869172500 | 273000 | 273000 | 273500 | 273000 | 454 |
| 612 | 20241205 | 092500 | 10745192000 | 273000 | 273000 | 273500 | 273000 | 667 |
| 613 | 20241205 | 092400 | 10563093500 | 273000 | 273000 | 273000 | 272500 | 624 |
| 614 | 20241205 | 092300 | 10392890000 | 273000 | 273000 | 273000 | 272500 | 679 |
| 615 | 20241205 | 092200 | 10207609000 | 273000 | 272500 | 273000 | 272500 | 1094 |
| 616 | 20241205 | 092100 | 9909211500 | 272500 | 272500 | 272500 | 272000 | 793 |
| 617 | 20241205 | 092000 | 9693193500 | 272500 | 272500 | 273000 | 272500 | 711 |
| 618 | 20241205 | 091900 | 9499441500 | 272500 | 273000 | 273000 | 272000 | 1119 |
| 619 | 20241205 | 091800 | 9194487500 | 273000 | 273000 | 273000 | 272500 | 403 |
| 620 | 20241205 | 091700 | 9084603500 | 272500 | 272500 | 273000 | 272500 | 1129 |
| 621 | 20241205 | 091600 | 8776587000 | 272500 | 273000 | 273500 | 272500 | 531 |
| 622 | 20241205 | 091500 | 8631779000 | 273500 | 272500 | 273500 | 272500 | 1748 |
| 623 | 20241205 | 091400 | 8154643500 | 273000 | 273000 | 273500 | 272500 | 1186 |
| 624 | 20241205 | 091300 | 7830843000 | 273000 | 274500 | 275000 | 273000 | 3066 |
| 625 | 20241205 | 091200 | 6991857500 | 274500 | 275000 | 275000 | 274500 | 981 |
| 626 | 20241205 | 091100 | 6722547000 | 275000 | 275500 | 276000 | 274500 | 1617 |
| 627 | 20241205 | 091000 | 6277769500 | 275500 | 275000 | 276000 | 274500 | 1187 |
| 628 | 20241205 | 090900 | 5950787000 | 275000 | 274500 | 275000 | 274000 | 3192 |
| 629 | 20241205 | 090800 | 5074767500 | 275000 | 276000 | 276000 | 274500 | 2159 |
| 630 | 20241205 | 090700 | 4480973500 | 275500 | 276500 | 276500 | 275500 | 1350 |
| 631 | 20241205 | 090600 | 4108340500 | 276500 | 277000 | 277000 | 276500 | 298 |
| 632 | 20241205 | 090500 | 4025922000 | 276500 | 276500 | 277000 | 276000 | 2497 |
| 633 | 20241205 | 090400 | 3336041000 | 277000 | 276000 | 277500 | 276000 | 2131 |
| 634 | 20241205 | 090300 | 2746017000 | 276000 | 275000 | 276000 | 274500 | 2654 |
| 635 | 20241205 | 090200 | 2016337500 | 275500 | 274500 | 275500 | 274500 | 1681 |
| 636 | 20241205 | 090100 | 1554227000 | 275000 | 275500 | 275500 | 274500 | 1444 |
| 637 | 20241205 | 090000 | 1157015000 | 276000 | 276000 | 277000 | 275500 | 4177 |