37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 193400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 3 | 20241213 | 193300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 4 | 20241213 | 193200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 5 | 20241213 | 193100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 6 | 20241213 | 193000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 7 | 20241213 | 192900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 8 | 20241213 | 192800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 9 | 20241213 | 192700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 10 | 20241213 | 192600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 11 | 20241213 | 192500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 12 | 20241213 | 192400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 13 | 20241213 | 192300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 14 | 20241213 | 192200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 15 | 20241213 | 192100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 16 | 20241213 | 192000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 17 | 20241213 | 191900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 18 | 20241213 | 191800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 19 | 20241213 | 191700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 20 | 20241213 | 191600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 21 | 20241213 | 191500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 22 | 20241213 | 191400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 23 | 20241213 | 191300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 24 | 20241213 | 191200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 25 | 20241213 | 191100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 26 | 20241213 | 191000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 27 | 20241213 | 190900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 28 | 20241213 | 190800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 29 | 20241213 | 190700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 30 | 20241213 | 190600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 31 | 20241213 | 190500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 32 | 20241213 | 190400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 33 | 20241213 | 190300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 34 | 20241213 | 190200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 35 | 20241213 | 190100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 36 | 20241213 | 190000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 37 | 20241213 | 185900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 38 | 20241213 | 185800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 39 | 20241213 | 185700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 40 | 20241213 | 185600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 41 | 20241213 | 185500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 42 | 20241213 | 185400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 43 | 20241213 | 185300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 44 | 20241213 | 185200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 45 | 20241213 | 185100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 46 | 20241213 | 185000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 47 | 20241213 | 184900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 48 | 20241213 | 184800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 49 | 20241213 | 184700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 50 | 20241213 | 184600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 51 | 20241213 | 184500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 52 | 20241213 | 184400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 53 | 20241213 | 184300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 54 | 20241213 | 184200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 55 | 20241213 | 184100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 56 | 20241213 | 184000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 57 | 20241213 | 183900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 58 | 20241213 | 183800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 59 | 20241213 | 183700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 60 | 20241213 | 183600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 61 | 20241213 | 183500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 62 | 20241213 | 183400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 63 | 20241213 | 183300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 64 | 20241213 | 183200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 65 | 20241213 | 183100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 66 | 20241213 | 183000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 67 | 20241213 | 182900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 68 | 20241213 | 182800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 69 | 20241213 | 182700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 70 | 20241213 | 182600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 71 | 20241213 | 182500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 72 | 20241213 | 182400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 73 | 20241213 | 182300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 74 | 20241213 | 182200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 75 | 20241213 | 182100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 76 | 20241213 | 182000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 77 | 20241213 | 181900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 78 | 20241213 | 181800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 79 | 20241213 | 181700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 80 | 20241213 | 181600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 81 | 20241213 | 181500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 82 | 20241213 | 181400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 83 | 20241213 | 181300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 84 | 20241213 | 181200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 85 | 20241213 | 181100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 86 | 20241213 | 181000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 87 | 20241213 | 180900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 88 | 20241213 | 180800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 89 | 20241213 | 180700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 90 | 20241213 | 180600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 91 | 20241213 | 180500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 92 | 20241213 | 180400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 93 | 20241213 | 180300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 94 | 20241213 | 180200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 95 | 20241213 | 180100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 96 | 20241213 | 180000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 97 | 20241213 | 175900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 98 | 20241213 | 175800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 99 | 20241213 | 175700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 100 | 20241213 | 175600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 101 | 20241213 | 175500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 102 | 20241213 | 175400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 103 | 20241213 | 175300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 104 | 20241213 | 175200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 105 | 20241213 | 175100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 106 | 20241213 | 175000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 107 | 20241213 | 174900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 108 | 20241213 | 174800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 109 | 20241213 | 174700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 110 | 20241213 | 174600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 111 | 20241213 | 174500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 112 | 20241213 | 174400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 113 | 20241213 | 174300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 114 | 20241213 | 174200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 115 | 20241213 | 174100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 116 | 20241213 | 174000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 117 | 20241213 | 173900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 118 | 20241213 | 173800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 119 | 20241213 | 173700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 120 | 20241213 | 173600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 121 | 20241213 | 173500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 122 | 20241213 | 173400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 123 | 20241213 | 173300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 124 | 20241213 | 173200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 125 | 20241213 | 173100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 126 | 20241213 | 173000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 127 | 20241213 | 172900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 128 | 20241213 | 172800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 129 | 20241213 | 172700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 130 | 20241213 | 172600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 131 | 20241213 | 172500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 132 | 20241213 | 172400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 133 | 20241213 | 172300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 134 | 20241213 | 172200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 135 | 20241213 | 172100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 136 | 20241213 | 172000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 137 | 20241213 | 171900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 138 | 20241213 | 171800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 139 | 20241213 | 171700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 140 | 20241213 | 171600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 141 | 20241213 | 171500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 142 | 20241213 | 171400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 143 | 20241213 | 171300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 144 | 20241213 | 171200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 145 | 20241213 | 171100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 146 | 20241213 | 171000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 147 | 20241213 | 170900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 148 | 20241213 | 170800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 149 | 20241213 | 170700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 150 | 20241213 | 170600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 151 | 20241213 | 170500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 152 | 20241213 | 170400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 153 | 20241213 | 170300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 154 | 20241213 | 170200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 155 | 20241213 | 170100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 156 | 20241213 | 170000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 157 | 20241213 | 165900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 158 | 20241213 | 165800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 159 | 20241213 | 165700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 160 | 20241213 | 165600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 161 | 20241213 | 165500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 162 | 20241213 | 165400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 163 | 20241213 | 165300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 164 | 20241213 | 165200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 165 | 20241213 | 165100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 166 | 20241213 | 165000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 167 | 20241213 | 164900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 168 | 20241213 | 164800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 169 | 20241213 | 164700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 170 | 20241213 | 164600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 171 | 20241213 | 164500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 172 | 20241213 | 164400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 173 | 20241213 | 164300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 174 | 20241213 | 164200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 175 | 20241213 | 164100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 176 | 20241213 | 164000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 177 | 20241213 | 163900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 178 | 20241213 | 163800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 179 | 20241213 | 163700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 180 | 20241213 | 163600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 181 | 20241213 | 163500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 182 | 20241213 | 163400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 183 | 20241213 | 163300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 184 | 20241213 | 163200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 185 | 20241213 | 163100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 186 | 20241213 | 163000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 187 | 20241213 | 162900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 188 | 20241213 | 162800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 189 | 20241213 | 162700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 190 | 20241213 | 162600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 191 | 20241213 | 162500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 192 | 20241213 | 162400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20241213 | 162300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20241213 | 162200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20241213 | 162100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20241213 | 162000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20241213 | 161900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20241213 | 161800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 199 | 20241213 | 161700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 200 | 20241213 | 161600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 201 | 20241213 | 161500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 202 | 20241213 | 161400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 203 | 20241213 | 161300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 204 | 20241213 | 161200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 205 | 20241213 | 161100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 206 | 20241213 | 161000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 207 | 20241213 | 160900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 208 | 20241213 | 160800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 209 | 20241213 | 160700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 210 | 20241213 | 160600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 211 | 20241213 | 160500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 212 | 20241213 | 160400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 213 | 20241213 | 160300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 214 | 20241213 | 160200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 215 | 20241213 | 160100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 216 | 20241213 | 160000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 217 | 20241213 | 155900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 218 | 20241213 | 155800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 219 | 20241213 | 155700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 220 | 20241213 | 155600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 221 | 20241213 | 155500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 222 | 20241213 | 155400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 223 | 20241213 | 155300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 224 | 20241213 | 155200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 225 | 20241213 | 155100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 226 | 20241213 | 155000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 227 | 20241213 | 154900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 228 | 20241213 | 154800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 229 | 20241213 | 154700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 230 | 20241213 | 154600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 231 | 20241213 | 154500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 232 | 20241213 | 154400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 233 | 20241213 | 154300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 234 | 20241213 | 154200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 235 | 20241213 | 154100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 236 | 20241213 | 154000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 237 | 20241213 | 153900 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 238 | 20241213 | 153800 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 239 | 20241213 | 153700 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 240 | 20241213 | 153600 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 241 | 20241213 | 153500 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 242 | 20241213 | 153400 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 243 | 20241213 | 153300 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 244 | 20241213 | 153200 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 245 | 20241213 | 153100 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 0 |
| 246 | 20241213 | 153000 | 65035726000 | 268500 | 268500 | 268500 | 268500 | 10097 |
| 247 | 20241213 | 152900 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 248 | 20241213 | 152800 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 249 | 20241213 | 152700 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 250 | 20241213 | 152600 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 251 | 20241213 | 152500 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 252 | 20241213 | 152400 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 253 | 20241213 | 152300 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 254 | 20241213 | 152200 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 255 | 20241213 | 152100 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 256 | 20241213 | 152000 | 62324681500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 257 | 20241213 | 151900 | 62324681500 | 268500 | 267500 | 268500 | 267500 | 1339 |
| 258 | 20241213 | 151800 | 61965795000 | 268000 | 267500 | 268000 | 267500 | 335 |
| 259 | 20241213 | 151700 | 61876064500 | 267500 | 268000 | 268000 | 267500 | 529 |
| 260 | 20241213 | 151600 | 61734532500 | 268000 | 267500 | 268000 | 267500 | 327 |
| 261 | 20241213 | 151500 | 61646991000 | 267500 | 268000 | 268000 | 267500 | 641 |
| 262 | 20241213 | 151400 | 61475412000 | 267500 | 267500 | 268000 | 267000 | 1273 |
| 263 | 20241213 | 151300 | 61134954000 | 267000 | 267000 | 267500 | 267000 | 340 |
| 264 | 20241213 | 151200 | 61044114500 | 267000 | 267500 | 268000 | 267000 | 424 |
| 265 | 20241213 | 151100 | 60930726500 | 267500 | 267500 | 268000 | 267000 | 1575 |
| 266 | 20241213 | 151000 | 60509552500 | 267500 | 267500 | 268000 | 267500 | 478 |
| 267 | 20241213 | 150900 | 60381652000 | 268000 | 267000 | 268000 | 267000 | 396 |
| 268 | 20241213 | 150800 | 60275719500 | 267500 | 267500 | 268000 | 267000 | 2452 |
| 269 | 20241213 | 150700 | 59619851000 | 267500 | 267500 | 268000 | 267500 | 492 |
| 270 | 20241213 | 150600 | 59488134000 | 268000 | 267500 | 268000 | 267500 | 557 |
| 271 | 20241213 | 150500 | 59338998500 | 267500 | 268000 | 268000 | 267500 | 304 |
| 272 | 20241213 | 150400 | 59257616500 | 268000 | 267500 | 268000 | 267500 | 1052 |
| 273 | 20241213 | 150300 | 58975887000 | 267500 | 267500 | 268000 | 267500 | 348 |
| 274 | 20241213 | 150200 | 58882729000 | 267500 | 268000 | 268000 | 267500 | 592 |
| 275 | 20241213 | 150100 | 58724333500 | 267500 | 268000 | 268000 | 267500 | 835 |
| 276 | 20241213 | 150000 | 58500939500 | 267500 | 267500 | 268000 | 267500 | 598 |
| 277 | 20241213 | 145900 | 58340936000 | 267500 | 267000 | 268000 | 267000 | 2174 |
| 278 | 20241213 | 145800 | 57759852000 | 267000 | 267000 | 267500 | 267000 | 2629 |
| 279 | 20241213 | 145700 | 57057870500 | 267000 | 267000 | 267500 | 267000 | 400 |
| 280 | 20241213 | 145600 | 56951009000 | 267000 | 267000 | 267500 | 267000 | 363 |
| 281 | 20241213 | 145500 | 56854054000 | 267500 | 267000 | 267500 | 267000 | 432 |
| 282 | 20241213 | 145400 | 56738665500 | 267000 | 267500 | 267500 | 267000 | 369 |
| 283 | 20241213 | 145300 | 56640100000 | 267000 | 267000 | 267500 | 267000 | 371 |
| 284 | 20241213 | 145200 | 56540996000 | 267000 | 267000 | 267500 | 267000 | 471 |
| 285 | 20241213 | 145100 | 56415209000 | 267000 | 267500 | 267500 | 267000 | 731 |
| 286 | 20241213 | 145000 | 56219959000 | 267000 | 267500 | 268000 | 267000 | 1619 |
| 287 | 20241213 | 144900 | 55787014500 | 267500 | 267500 | 268000 | 267500 | 397 |
| 288 | 20241213 | 144800 | 55680782000 | 267500 | 268000 | 268000 | 267500 | 484 |
| 289 | 20241213 | 144700 | 55551280500 | 268000 | 268000 | 268000 | 267500 | 599 |
| 290 | 20241213 | 144600 | 55391006500 | 268000 | 268000 | 268000 | 267500 | 488 |
| 291 | 20241213 | 144500 | 55260432000 | 268000 | 268000 | 268000 | 267500 | 415 |
| 292 | 20241213 | 144400 | 55149327000 | 268000 | 268000 | 268000 | 267500 | 461 |
| 293 | 20241213 | 144300 | 55025933000 | 268000 | 267500 | 268000 | 267500 | 500 |
| 294 | 20241213 | 144200 | 54892099000 | 267500 | 268000 | 268000 | 267000 | 1262 |
| 295 | 20241213 | 144100 | 54554122500 | 268000 | 267500 | 268500 | 267500 | 766 |
| 296 | 20241213 | 144000 | 54349019500 | 267500 | 267500 | 268000 | 267500 | 573 |
| 297 | 20241213 | 143900 | 54195632500 | 267500 | 268000 | 268000 | 267000 | 873 |
| 298 | 20241213 | 143800 | 53962033500 | 267500 | 267500 | 268000 | 267500 | 702 |
| 299 | 20241213 | 143700 | 53774219500 | 268000 | 268000 | 268000 | 267500 | 382 |
| 300 | 20241213 | 143600 | 53671997500 | 267500 | 267500 | 268000 | 267500 | 409 |
| 301 | 20241213 | 143500 | 53562529000 | 268000 | 267500 | 268000 | 267500 | 333 |
| 302 | 20241213 | 143400 | 53473420500 | 268000 | 268000 | 268000 | 267500 | 343 |
| 303 | 20241213 | 143300 | 53381613000 | 267500 | 268000 | 268000 | 267500 | 625 |
| 304 | 20241213 | 143200 | 53214327500 | 267500 | 267500 | 268000 | 267500 | 334 |
| 305 | 20241213 | 143100 | 53124951500 | 267500 | 268000 | 268000 | 267500 | 616 |
| 306 | 20241213 | 143000 | 52960125000 | 268000 | 269000 | 269000 | 267500 | 785 |
| 307 | 20241213 | 142900 | 52749602000 | 268500 | 268500 | 269000 | 268000 | 799 |
| 308 | 20241213 | 142800 | 52535124500 | 269000 | 268000 | 269000 | 268000 | 813 |
| 309 | 20241213 | 142700 | 52316995000 | 268000 | 268000 | 268500 | 268000 | 442 |
| 310 | 20241213 | 142600 | 52198463000 | 268000 | 268500 | 268500 | 268000 | 367 |
| 311 | 20241213 | 142500 | 52100048500 | 268000 | 268000 | 268500 | 267500 | 1904 |
| 312 | 20241213 | 142400 | 51589899500 | 267500 | 268000 | 268000 | 267500 | 872 |
| 313 | 20241213 | 142300 | 51356401500 | 268500 | 268000 | 268500 | 268000 | 399 |
| 314 | 20241213 | 142200 | 51249430000 | 268000 | 268000 | 268500 | 268000 | 277 |
| 315 | 20241213 | 142100 | 51175161500 | 268500 | 268000 | 268500 | 268000 | 472 |
| 316 | 20241213 | 142000 | 51048609000 | 268500 | 268000 | 269000 | 268000 | 494 |
| 317 | 20241213 | 141900 | 50916072500 | 268000 | 268500 | 269000 | 268000 | 400 |
| 318 | 20241213 | 141800 | 50808710500 | 268500 | 269000 | 269500 | 268500 | 552 |
| 319 | 20241213 | 141700 | 50660364500 | 268500 | 268000 | 269000 | 268000 | 1437 |
| 320 | 20241213 | 141600 | 50274233500 | 268000 | 269000 | 269000 | 268000 | 605 |
| 321 | 20241213 | 141500 | 50111930000 | 268500 | 269000 | 269000 | 268500 | 449 |
| 322 | 20241213 | 141400 | 49991297000 | 269000 | 269000 | 269500 | 268500 | 397 |
| 323 | 20241213 | 141300 | 49884542000 | 268500 | 269000 | 269500 | 268500 | 741 |
| 324 | 20241213 | 141200 | 49685217500 | 269000 | 269500 | 269500 | 269000 | 309 |
| 325 | 20241213 | 141100 | 49602042500 | 269500 | 269000 | 269500 | 269000 | 257 |
| 326 | 20241213 | 141000 | 49532878000 | 269000 | 270000 | 270000 | 269000 | 363 |
| 327 | 20241213 | 140900 | 49435149500 | 269500 | 270000 | 270000 | 269500 | 642 |
| 328 | 20241213 | 140800 | 49262084500 | 269500 | 269500 | 270000 | 269000 | 593 |
| 329 | 20241213 | 140700 | 49102298500 | 269000 | 270000 | 270000 | 269000 | 420 |
| 330 | 20241213 | 140600 | 48989076500 | 269500 | 269000 | 270000 | 269000 | 291 |
| 331 | 20241213 | 140500 | 48910619500 | 269500 | 270000 | 270000 | 269000 | 689 |
| 332 | 20241213 | 140400 | 48724939500 | 270000 | 269500 | 270000 | 269500 | 226 |
| 333 | 20241213 | 140300 | 48664002500 | 270000 | 270000 | 270000 | 269500 | 223 |
| 334 | 20241213 | 140200 | 48603853500 | 270000 | 269500 | 270000 | 269500 | 560 |
| 335 | 20241213 | 140100 | 48452870500 | 269500 | 270000 | 270000 | 269500 | 246 |
| 336 | 20241213 | 140000 | 48386533500 | 270000 | 270000 | 270000 | 269500 | 272 |
| 337 | 20241213 | 135900 | 48313169000 | 270000 | 269500 | 270000 | 269500 | 200 |
| 338 | 20241213 | 135800 | 48259224500 | 270000 | 270000 | 270000 | 269500 | 189 |
| 339 | 20241213 | 135700 | 48208257000 | 270000 | 269500 | 270000 | 269500 | 238 |
| 340 | 20241213 | 135600 | 48144049500 | 269500 | 269500 | 270000 | 269500 | 291 |
| 341 | 20241213 | 135500 | 48065568500 | 269500 | 269500 | 270000 | 269500 | 179 |
| 342 | 20241213 | 135400 | 48017295500 | 270000 | 270000 | 270000 | 269500 | 221 |
| 343 | 20241213 | 135300 | 47957683000 | 269500 | 269500 | 270000 | 269500 | 177 |
| 344 | 20241213 | 135200 | 47909944500 | 269500 | 270000 | 270500 | 269500 | 458 |
| 345 | 20241213 | 135100 | 47786326000 | 270000 | 270500 | 270500 | 269500 | 413 |
| 346 | 20241213 | 135000 | 47674758000 | 270000 | 270500 | 270500 | 270000 | 199 |
| 347 | 20241213 | 134900 | 47621022500 | 270000 | 270500 | 270500 | 270000 | 120 |
| 348 | 20241213 | 134800 | 47588616000 | 270000 | 270000 | 270500 | 269500 | 1133 |
| 349 | 20241213 | 134700 | 47282707000 | 269500 | 270000 | 270000 | 269500 | 361 |
| 350 | 20241213 | 134600 | 47185410500 | 269500 | 269500 | 269500 | 269000 | 201 |
| 351 | 20241213 | 134500 | 47131270000 | 269500 | 269000 | 269500 | 269000 | 336 |
| 352 | 20241213 | 134400 | 47040758500 | 269500 | 269000 | 269500 | 269000 | 153 |
| 353 | 20241213 | 134300 | 46999594000 | 269500 | 269000 | 269500 | 269000 | 169 |
| 354 | 20241213 | 134200 | 46954122500 | 269500 | 269500 | 270000 | 269500 | 451 |
| 355 | 20241213 | 134100 | 46832543500 | 269500 | 270000 | 270000 | 269500 | 136 |
| 356 | 20241213 | 134000 | 46795887000 | 269500 | 270000 | 270000 | 269500 | 178 |
| 357 | 20241213 | 133900 | 46747911000 | 270000 | 270000 | 270000 | 269500 | 156 |
| 358 | 20241213 | 133800 | 46705846000 | 270000 | 270000 | 270000 | 269500 | 347 |
| 359 | 20241213 | 133700 | 46612227500 | 269500 | 270000 | 270500 | 269500 | 219 |
| 360 | 20241213 | 133600 | 46553157500 | 270000 | 270000 | 270500 | 269500 | 746 |
| 361 | 20241213 | 133500 | 46351787500 | 270000 | 269500 | 270000 | 269500 | 130 |
| 362 | 20241213 | 133400 | 46316750500 | 269500 | 269500 | 270000 | 269000 | 280 |
| 363 | 20241213 | 133300 | 46241292000 | 269500 | 269500 | 270000 | 269500 | 405 |
| 364 | 20241213 | 133200 | 46132124500 | 269500 | 269500 | 270000 | 269500 | 134 |
| 365 | 20241213 | 133100 | 46096004000 | 269500 | 270000 | 270000 | 269500 | 138 |
| 366 | 20241213 | 133000 | 46058799000 | 270000 | 269500 | 270000 | 269500 | 256 |
| 367 | 20241213 | 132900 | 45989742000 | 270000 | 270000 | 270500 | 270000 | 360 |
| 368 | 20241213 | 132800 | 45892497000 | 270000 | 270000 | 270500 | 269500 | 274 |
| 369 | 20241213 | 132700 | 45818541000 | 270000 | 269500 | 270500 | 269500 | 190 |
| 370 | 20241213 | 132600 | 45767272500 | 269500 | 269500 | 270000 | 269500 | 111 |
| 371 | 20241213 | 132500 | 45737349000 | 269500 | 271000 | 271000 | 269500 | 1698 |
| 372 | 20241213 | 132400 | 45278506000 | 270500 | 270000 | 271000 | 270000 | 2122 |
| 373 | 20241213 | 132300 | 44704483000 | 270500 | 270000 | 270500 | 270000 | 982 |
| 374 | 20241213 | 132200 | 44439333000 | 270500 | 270000 | 270500 | 270000 | 257 |
| 375 | 20241213 | 132100 | 44369924500 | 270500 | 270500 | 270500 | 270000 | 192 |
| 376 | 20241213 | 132000 | 44318049000 | 270500 | 270500 | 270500 | 270000 | 189 |
| 377 | 20241213 | 131900 | 44266997500 | 270500 | 270000 | 270500 | 270000 | 208 |
| 378 | 20241213 | 131800 | 44210809000 | 270000 | 270000 | 270500 | 269500 | 2033 |
| 379 | 20241213 | 131700 | 43661935500 | 270000 | 270000 | 270000 | 269500 | 107 |
| 380 | 20241213 | 131600 | 43633082500 | 269500 | 270000 | 270000 | 269500 | 222 |
| 381 | 20241213 | 131500 | 43573241500 | 270000 | 270000 | 270000 | 269500 | 267 |
| 382 | 20241213 | 131400 | 43501218500 | 270000 | 269500 | 270000 | 269500 | 106 |
| 383 | 20241213 | 131300 | 43472639000 | 269500 | 270000 | 270000 | 269500 | 169 |
| 384 | 20241213 | 131200 | 43427062000 | 270000 | 269500 | 270000 | 269500 | 216 |
| 385 | 20241213 | 131100 | 43368822000 | 269500 | 270500 | 270500 | 269500 | 1382 |
| 386 | 20241213 | 131000 | 42995722000 | 270500 | 270500 | 270500 | 270000 | 199 |
| 387 | 20241213 | 130900 | 42941948000 | 270000 | 270500 | 270500 | 270000 | 253 |
| 388 | 20241213 | 130800 | 42873576500 | 270500 | 270500 | 270500 | 270000 | 126 |
| 389 | 20241213 | 130700 | 42839537000 | 270500 | 270500 | 270500 | 270000 | 146 |
| 390 | 20241213 | 130600 | 42800094000 | 270000 | 270000 | 270500 | 270000 | 178 |
| 391 | 20241213 | 130500 | 42751996000 | 270500 | 270500 | 270500 | 270000 | 117 |
| 392 | 20241213 | 130400 | 42720397000 | 270500 | 270000 | 270500 | 270000 | 259 |
| 393 | 20241213 | 130300 | 42650418500 | 270000 | 270500 | 270500 | 270000 | 170 |
| 394 | 20241213 | 130200 | 42604487000 | 270500 | 270500 | 271000 | 270000 | 1195 |
| 395 | 20241213 | 130100 | 42281300000 | 270500 | 270000 | 270500 | 269500 | 1050 |
| 396 | 20241213 | 130000 | 41997833000 | 270000 | 269500 | 270000 | 269500 | 239 |
| 397 | 20241213 | 125900 | 41933373000 | 270000 | 270000 | 270000 | 269500 | 414 |
| 398 | 20241213 | 125800 | 41821680000 | 270000 | 270000 | 270000 | 269500 | 584 |
| 399 | 20241213 | 125700 | 41664261000 | 269500 | 269500 | 270000 | 269500 | 207 |
| 400 | 20241213 | 125600 | 41608443500 | 269500 | 269500 | 270000 | 269000 | 361 |
| 401 | 20241213 | 125500 | 41511223000 | 269500 | 269500 | 270000 | 269000 | 723 |
| 402 | 20241213 | 125400 | 41316442500 | 269500 | 269500 | 270000 | 269000 | 404 |
| 403 | 20241213 | 125300 | 41207611500 | 269000 | 269000 | 270000 | 269000 | 326 |
| 404 | 20241213 | 125200 | 41119840000 | 269500 | 270000 | 270000 | 269000 | 306 |
| 405 | 20241213 | 125100 | 41037375000 | 269500 | 269500 | 270000 | 269500 | 173 |
| 406 | 20241213 | 125000 | 40990741500 | 270000 | 269000 | 270000 | 268500 | 492 |
| 407 | 20241213 | 124900 | 40858203000 | 268500 | 269000 | 269000 | 268500 | 96 |
| 408 | 20241213 | 124800 | 40832422000 | 269000 | 269000 | 270000 | 268500 | 1916 |
| 409 | 20241213 | 124700 | 40316432000 | 269000 | 268500 | 269000 | 268500 | 171 |
| 410 | 20241213 | 124600 | 40270494500 | 269000 | 269000 | 269000 | 268500 | 141 |
| 411 | 20241213 | 124500 | 40232612000 | 268500 | 269000 | 269500 | 268500 | 452 |
| 412 | 20241213 | 124400 | 40111123500 | 269000 | 269000 | 269500 | 269000 | 192 |
| 413 | 20241213 | 124300 | 40059462500 | 269000 | 269500 | 269500 | 269000 | 638 |
| 414 | 20241213 | 124200 | 39887599000 | 269000 | 269000 | 269500 | 269000 | 124 |
| 415 | 20241213 | 124100 | 39854234500 | 269000 | 269000 | 269500 | 268500 | 395 |
| 416 | 20241213 | 124000 | 39747972500 | 269000 | 269000 | 269000 | 268500 | 131 |
| 417 | 20241213 | 123900 | 39712791500 | 268500 | 268500 | 269000 | 268500 | 107 |
| 418 | 20241213 | 123800 | 39684057000 | 268500 | 268500 | 269000 | 268500 | 109 |
| 419 | 20241213 | 123700 | 39654786000 | 268500 | 268000 | 269000 | 268000 | 689 |
| 420 | 20241213 | 123600 | 39469613500 | 268000 | 268000 | 268500 | 268000 | 391 |
| 421 | 20241213 | 123500 | 39364797000 | 268500 | 268000 | 268500 | 268000 | 269 |
| 422 | 20241213 | 123400 | 39292689500 | 268000 | 268000 | 268500 | 268000 | 156 |
| 423 | 20241213 | 123300 | 39250873500 | 268500 | 268500 | 269000 | 268500 | 276 |
| 424 | 20241213 | 123200 | 39176757500 | 269000 | 268500 | 269000 | 268500 | 153 |
| 425 | 20241213 | 123100 | 39135664500 | 268500 | 269500 | 269500 | 268500 | 278 |
| 426 | 20241213 | 123000 | 39060866500 | 269000 | 269000 | 269500 | 269000 | 137 |
| 427 | 20241213 | 122900 | 39024010000 | 269000 | 269000 | 269500 | 269000 | 172 |
| 428 | 20241213 | 122800 | 38977727000 | 269000 | 269000 | 269500 | 269000 | 171 |
| 429 | 20241213 | 122700 | 38931719000 | 269000 | 268000 | 269500 | 268000 | 452 |
| 430 | 20241213 | 122600 | 38810241500 | 268000 | 268500 | 268500 | 268000 | 452 |
| 431 | 20241213 | 122500 | 38688932000 | 268500 | 268000 | 268500 | 268000 | 217 |
| 432 | 20241213 | 122400 | 38630767000 | 268500 | 268500 | 268500 | 268000 | 193 |
| 433 | 20241213 | 122300 | 38579012000 | 268000 | 269000 | 269000 | 268000 | 322 |
| 434 | 20241213 | 122200 | 38492562500 | 269000 | 269000 | 269000 | 268500 | 154 |
| 435 | 20241213 | 122100 | 38451186500 | 269000 | 268500 | 269000 | 268500 | 98 |
| 436 | 20241213 | 122000 | 38424862500 | 268500 | 268500 | 269000 | 268500 | 347 |
| 437 | 20241213 | 121900 | 38331624000 | 268500 | 269000 | 269000 | 268000 | 318 |
| 438 | 20241213 | 121800 | 38246246500 | 268500 | 268500 | 269000 | 268500 | 208 |
| 439 | 20241213 | 121700 | 38190393000 | 269000 | 269000 | 269000 | 268500 | 162 |
| 440 | 20241213 | 121600 | 38146874000 | 269000 | 269500 | 269500 | 268500 | 485 |
| 441 | 20241213 | 121500 | 38016353500 | 269000 | 269000 | 269500 | 269000 | 117 |
| 442 | 20241213 | 121400 | 37984876000 | 269500 | 269500 | 269500 | 269000 | 92 |
| 443 | 20241213 | 121300 | 37960115000 | 269000 | 269500 | 269500 | 269000 | 125 |
| 444 | 20241213 | 121200 | 37926468000 | 269500 | 269000 | 269500 | 269000 | 108 |
| 445 | 20241213 | 121100 | 37897405000 | 269500 | 269500 | 269500 | 269000 | 332 |
| 446 | 20241213 | 121000 | 37807979500 | 269000 | 268500 | 269500 | 268500 | 873 |
| 447 | 20241213 | 120900 | 37572909500 | 268500 | 269000 | 269500 | 268500 | 303 |
| 448 | 20241213 | 120800 | 37491441500 | 269000 | 269000 | 269500 | 269000 | 170 |
| 449 | 20241213 | 120700 | 37445702500 | 269000 | 269000 | 269500 | 269000 | 138 |
| 450 | 20241213 | 120600 | 37408570500 | 269500 | 269000 | 269500 | 269000 | 1208 |
| 451 | 20241213 | 120500 | 37083071000 | 269000 | 269000 | 269500 | 269000 | 203 |
| 452 | 20241213 | 120400 | 37028422000 | 269000 | 269000 | 269500 | 269000 | 239 |
| 453 | 20241213 | 120300 | 36964078500 | 269000 | 269500 | 269500 | 269000 | 134 |
| 454 | 20241213 | 120200 | 36928027500 | 269500 | 269000 | 269500 | 269000 | 167 |
| 455 | 20241213 | 120100 | 36883080500 | 269000 | 269500 | 270000 | 269000 | 141 |
| 456 | 20241213 | 120000 | 36845073000 | 269500 | 270000 | 270000 | 269500 | 365 |
| 457 | 20241213 | 115900 | 36746670000 | 269500 | 270000 | 270000 | 269500 | 60 |
| 458 | 20241213 | 115800 | 36730490000 | 270000 | 270000 | 270500 | 269500 | 75 |
| 459 | 20241213 | 115700 | 36710248000 | 270500 | 269500 | 270500 | 269500 | 1410 |
| 460 | 20241213 | 115600 | 36329545500 | 269500 | 269500 | 270000 | 269500 | 83 |
| 461 | 20241213 | 115500 | 36307170000 | 269500 | 270000 | 270000 | 269500 | 115 |
| 462 | 20241213 | 115400 | 36276136000 | 270000 | 269000 | 270000 | 269000 | 791 |
| 463 | 20241213 | 115300 | 36062951500 | 269000 | 269000 | 269500 | 269000 | 91 |
| 464 | 20241213 | 115200 | 36038452500 | 269500 | 270000 | 270000 | 269000 | 306 |
| 465 | 20241213 | 115100 | 35956007000 | 269500 | 269500 | 270000 | 269500 | 122 |
| 466 | 20241213 | 115000 | 35923121000 | 269500 | 269500 | 270000 | 269500 | 63 |
| 467 | 20241213 | 114900 | 35906133000 | 270000 | 269500 | 270000 | 269500 | 775 |
| 468 | 20241213 | 114800 | 35697254500 | 269500 | 269500 | 269500 | 269000 | 79 |
| 469 | 20241213 | 114700 | 35675991000 | 269500 | 269500 | 269500 | 269000 | 70 |
| 470 | 20241213 | 114600 | 35657139500 | 269500 | 269500 | 269500 | 269000 | 251 |
| 471 | 20241213 | 114500 | 35589536000 | 269500 | 269000 | 269500 | 269000 | 74 |
| 472 | 20241213 | 114400 | 35569611500 | 269000 | 269000 | 269500 | 269000 | 78 |
| 473 | 20241213 | 114300 | 35548618500 | 269500 | 269500 | 269500 | 269000 | 44 |
| 474 | 20241213 | 114200 | 35536770500 | 269500 | 269500 | 269500 | 269000 | 65 |
| 475 | 20241213 | 114100 | 35519275500 | 269000 | 269000 | 269500 | 269000 | 107 |
| 476 | 20241213 | 114000 | 35490476500 | 269500 | 269000 | 269500 | 269000 | 57 |
| 477 | 20241213 | 113900 | 35475123000 | 269500 | 269500 | 269500 | 269000 | 97 |
| 478 | 20241213 | 113800 | 35448997000 | 269500 | 269000 | 269500 | 268500 | 124 |
| 479 | 20241213 | 113700 | 35415650000 | 268500 | 268500 | 269000 | 268500 | 223 |
| 480 | 20241213 | 113600 | 35355682000 | 269000 | 269000 | 269000 | 268500 | 234 |
| 481 | 20241213 | 113500 | 35292749000 | 269000 | 268500 | 269000 | 268000 | 338 |
| 482 | 20241213 | 113400 | 35201902500 | 268500 | 268500 | 269000 | 268000 | 307 |
| 483 | 20241213 | 113300 | 35119484500 | 268500 | 267500 | 268500 | 267500 | 313 |
| 484 | 20241213 | 113200 | 35035593000 | 268000 | 268000 | 268000 | 267500 | 88 |
| 485 | 20241213 | 113100 | 35012044000 | 268000 | 267500 | 268000 | 266500 | 1888 |
| 486 | 20241213 | 113000 | 34507792500 | 267000 | 267500 | 268000 | 267000 | 154 |
| 487 | 20241213 | 112900 | 34466627500 | 267500 | 267500 | 268000 | 267500 | 145 |
| 488 | 20241213 | 112800 | 34427833500 | 267500 | 268500 | 268500 | 267500 | 299 |
| 489 | 20241213 | 112700 | 34347706000 | 268000 | 268500 | 268500 | 268000 | 63 |
| 490 | 20241213 | 112600 | 34330803000 | 268000 | 268000 | 268500 | 267500 | 669 |
| 491 | 20241213 | 112500 | 34151714500 | 267500 | 267500 | 268000 | 267500 | 105 |
| 492 | 20241213 | 112400 | 34123600000 | 268000 | 267500 | 268000 | 267000 | 163 |
| 493 | 20241213 | 112300 | 34079983000 | 267500 | 267500 | 267500 | 267000 | 159 |
| 494 | 20241213 | 112200 | 34037518000 | 267500 | 267500 | 268000 | 267500 | 148 |
| 495 | 20241213 | 112100 | 33997923000 | 267500 | 268000 | 268000 | 267500 | 112 |
| 496 | 20241213 | 112000 | 33967950500 | 268000 | 267500 | 268000 | 267500 | 84 |
| 497 | 20241213 | 111900 | 33945467000 | 267500 | 268500 | 268500 | 267000 | 3161 |
| 498 | 20241213 | 111800 | 33099311000 | 268500 | 268000 | 268500 | 268000 | 112 |
| 499 | 20241213 | 111700 | 33069276000 | 268500 | 268000 | 268500 | 268000 | 155 |
| 500 | 20241213 | 111600 | 33027678000 | 268500 | 268500 | 268500 | 268000 | 169 |
| 501 | 20241213 | 111500 | 32982331500 | 268000 | 268500 | 268500 | 268000 | 161 |
| 502 | 20241213 | 111400 | 32939134000 | 268500 | 268500 | 268500 | 268000 | 340 |
| 503 | 20241213 | 111300 | 32847933500 | 268000 | 268000 | 268500 | 268000 | 118 |
| 504 | 20241213 | 111200 | 32816301000 | 268000 | 268500 | 268500 | 268000 | 73 |
| 505 | 20241213 | 111100 | 32796731500 | 268500 | 268000 | 268500 | 268000 | 76 |
| 506 | 20241213 | 111000 | 32776350500 | 268000 | 269000 | 269000 | 268000 | 615 |
| 507 | 20241213 | 110900 | 32611212000 | 268500 | 268500 | 268500 | 268000 | 229 |
| 508 | 20241213 | 110800 | 32549750500 | 268000 | 268000 | 268500 | 268000 | 425 |
| 509 | 20241213 | 110700 | 32435664000 | 268500 | 268000 | 268500 | 268000 | 126 |
| 510 | 20241213 | 110600 | 32401855000 | 268500 | 268500 | 268500 | 268000 | 225 |
| 511 | 20241213 | 110500 | 32341481000 | 268500 | 268000 | 268500 | 268000 | 110 |
| 512 | 20241213 | 110400 | 32311971000 | 268500 | 268500 | 268500 | 268000 | 179 |
| 513 | 20241213 | 110300 | 32263935500 | 268500 | 268500 | 268500 | 268000 | 50 |
| 514 | 20241213 | 110200 | 32250527000 | 268000 | 268000 | 268500 | 268000 | 72 |
| 515 | 20241213 | 110100 | 32231220500 | 268000 | 268500 | 268500 | 268000 | 93 |
| 516 | 20241213 | 110000 | 32206274500 | 268000 | 269000 | 269000 | 268000 | 289 |
| 517 | 20241213 | 105900 | 32128685500 | 269000 | 268500 | 269000 | 268500 | 80 |
| 518 | 20241213 | 105800 | 32107179000 | 268500 | 269000 | 269000 | 268500 | 58 |
| 519 | 20241213 | 105700 | 32091590500 | 269000 | 268500 | 269500 | 268000 | 546 |
| 520 | 20241213 | 105600 | 31944860000 | 268000 | 268000 | 268500 | 268000 | 111 |
| 521 | 20241213 | 105500 | 31915086500 | 268500 | 268500 | 268500 | 268000 | 154 |
| 522 | 20241213 | 105400 | 31873756500 | 268500 | 269000 | 269500 | 268500 | 847 |
| 523 | 20241213 | 105300 | 31645910000 | 269000 | 268500 | 270000 | 268500 | 2227 |
| 524 | 20241213 | 105200 | 31046797000 | 268500 | 267500 | 268500 | 267500 | 620 |
| 525 | 20241213 | 105100 | 30880566000 | 268000 | 268000 | 268000 | 267500 | 47 |
| 526 | 20241213 | 105000 | 30867982000 | 267500 | 268000 | 268000 | 267500 | 146 |
| 527 | 20241213 | 104900 | 30828925000 | 268000 | 267500 | 268000 | 267500 | 39 |
| 528 | 20241213 | 104800 | 30818485500 | 267500 | 268500 | 268500 | 267500 | 331 |
| 529 | 20241213 | 104700 | 30729796000 | 268500 | 268000 | 268500 | 268000 | 41 |
| 530 | 20241213 | 104600 | 30718803000 | 268500 | 269000 | 269000 | 268000 | 1147 |
| 531 | 20241213 | 104500 | 30410876500 | 269000 | 268500 | 269000 | 268000 | 125 |
| 532 | 20241213 | 104400 | 30377306500 | 268000 | 268500 | 268500 | 268000 | 93 |
| 533 | 20241213 | 104300 | 30352355500 | 268500 | 268500 | 268500 | 268000 | 193 |
| 534 | 20241213 | 104200 | 30300543500 | 268000 | 268000 | 269000 | 268000 | 458 |
| 535 | 20241213 | 104100 | 30177744500 | 268000 | 268000 | 268000 | 267500 | 196 |
| 536 | 20241213 | 104000 | 30125217500 | 267500 | 267500 | 267500 | 267000 | 193 |
| 537 | 20241213 | 103900 | 30073591000 | 267000 | 267500 | 267500 | 267000 | 66 |
| 538 | 20241213 | 103800 | 30055958500 | 267000 | 267000 | 267500 | 267000 | 138 |
| 539 | 20241213 | 103700 | 30019061500 | 267000 | 268000 | 268000 | 267000 | 312 |
| 540 | 20241213 | 103600 | 29935607500 | 267500 | 267500 | 268000 | 267500 | 113 |
| 541 | 20241213 | 103500 | 29905378500 | 267500 | 267500 | 267500 | 266500 | 263 |
| 542 | 20241213 | 103400 | 29835033000 | 266500 | 267000 | 267000 | 266500 | 193 |
| 543 | 20241213 | 103300 | 29783504500 | 267000 | 267500 | 267500 | 266500 | 547 |
| 544 | 20241213 | 103200 | 29637461500 | 267500 | 267500 | 268000 | 267000 | 697 |
| 545 | 20241213 | 103100 | 29451019000 | 267500 | 268000 | 268000 | 267500 | 146 |
| 546 | 20241213 | 103000 | 29411943500 | 267500 | 267500 | 268000 | 267500 | 120 |
| 547 | 20241213 | 102900 | 29379829500 | 267500 | 268000 | 268000 | 267500 | 265 |
| 548 | 20241213 | 102800 | 29308919500 | 268000 | 268000 | 268000 | 267500 | 90 |
| 549 | 20241213 | 102700 | 29284802500 | 268000 | 267500 | 268000 | 267500 | 47 |
| 550 | 20241213 | 102600 | 29272224000 | 267500 | 267500 | 268000 | 267500 | 444 |
| 551 | 20241213 | 102500 | 29153275000 | 267500 | 267000 | 267500 | 267000 | 810 |
| 552 | 20241213 | 102400 | 28936709000 | 267000 | 267000 | 267500 | 267000 | 223 |
| 553 | 20241213 | 102300 | 28877163500 | 267000 | 267500 | 267500 | 267000 | 97 |
| 554 | 20241213 | 102200 | 28851256500 | 267000 | 267000 | 267500 | 267000 | 117 |
| 555 | 20241213 | 102100 | 28820014000 | 267000 | 267000 | 267500 | 267000 | 74 |
| 556 | 20241213 | 102000 | 28800248500 | 267500 | 267500 | 268500 | 267000 | 646 |
| 557 | 20241213 | 101900 | 28627106500 | 267500 | 267000 | 268000 | 267000 | 257 |
| 558 | 20241213 | 101800 | 28558349500 | 267500 | 266000 | 267500 | 266000 | 1313 |
| 559 | 20241213 | 101700 | 28207960500 | 266000 | 266000 | 266500 | 266000 | 158 |
| 560 | 20241213 | 101600 | 28165878500 | 266500 | 266500 | 266500 | 266000 | 471 |
| 561 | 20241213 | 101500 | 28040587500 | 266000 | 266000 | 266500 | 266000 | 95 |
| 562 | 20241213 | 101400 | 28015292000 | 266500 | 266500 | 266500 | 266000 | 32 |
| 563 | 20241213 | 101300 | 28006766500 | 266500 | 266500 | 266500 | 266000 | 216 |
| 564 | 20241213 | 101200 | 27949209500 | 266500 | 266500 | 267000 | 266000 | 555 |
| 565 | 20241213 | 101100 | 27801336000 | 266500 | 266500 | 267000 | 266500 | 117 |
| 566 | 20241213 | 101000 | 27770148000 | 267000 | 266500 | 267000 | 266500 | 147 |
| 567 | 20241213 | 100900 | 27730970000 | 266500 | 266000 | 266500 | 266000 | 267 |
| 568 | 20241213 | 100800 | 27659840500 | 266000 | 266500 | 267000 | 266000 | 131 |
| 569 | 20241213 | 100700 | 27624936000 | 266500 | 267000 | 267000 | 266000 | 701 |
| 570 | 20241213 | 100600 | 27438123000 | 266500 | 266000 | 267000 | 265500 | 2241 |
| 571 | 20241213 | 100500 | 26840893500 | 266500 | 266000 | 266500 | 266000 | 255 |
| 572 | 20241213 | 100400 | 26773028000 | 266000 | 266000 | 266500 | 265500 | 602 |
| 573 | 20241213 | 100300 | 26612896500 | 265500 | 266000 | 266500 | 265500 | 547 |
| 574 | 20241213 | 100200 | 26467410000 | 266500 | 267000 | 267000 | 266000 | 741 |
| 575 | 20241213 | 100100 | 26269924000 | 267000 | 267000 | 267500 | 267000 | 134 |
| 576 | 20241213 | 100000 | 26234144000 | 267000 | 266500 | 267500 | 266500 | 805 |
| 577 | 20241213 | 095900 | 26019239000 | 266500 | 266500 | 267000 | 266500 | 437 |
| 578 | 20241213 | 095800 | 25902743500 | 266500 | 266500 | 267000 | 266500 | 227 |
| 579 | 20241213 | 095700 | 25842231000 | 266500 | 266500 | 267000 | 266500 | 346 |
| 580 | 20241213 | 095600 | 25750014000 | 266500 | 267500 | 267500 | 266500 | 431 |
| 581 | 20241213 | 095500 | 25634953000 | 267000 | 267000 | 267500 | 267000 | 400 |
| 582 | 20241213 | 095400 | 25528149500 | 267000 | 267500 | 268000 | 267000 | 1873 |
| 583 | 20241213 | 095300 | 25027328000 | 268000 | 267500 | 268000 | 267500 | 136 |
| 584 | 20241213 | 095200 | 24990924000 | 268000 | 268000 | 268500 | 268000 | 329 |
| 585 | 20241213 | 095100 | 24902750500 | 268000 | 268500 | 268500 | 268000 | 141 |
| 586 | 20241213 | 095000 | 24864957500 | 268000 | 268500 | 269000 | 268000 | 217 |
| 587 | 20241213 | 094900 | 24806704000 | 268500 | 267500 | 269000 | 267500 | 891 |
| 588 | 20241213 | 094800 | 24567630000 | 267500 | 267500 | 268000 | 267500 | 135 |
| 589 | 20241213 | 094700 | 24531489000 | 267500 | 267500 | 268000 | 267500 | 218 |
| 590 | 20241213 | 094600 | 24473171500 | 268000 | 268000 | 268000 | 267500 | 177 |
| 591 | 20241213 | 094500 | 24425809500 | 267500 | 268000 | 268000 | 267500 | 107 |
| 592 | 20241213 | 094400 | 24397160000 | 268000 | 268500 | 268500 | 267500 | 1218 |
| 593 | 20241213 | 094300 | 24070729500 | 268500 | 268000 | 268500 | 267500 | 634 |
| 594 | 20241213 | 094200 | 23900817000 | 268000 | 267500 | 268000 | 267000 | 1143 |
| 595 | 20241213 | 094100 | 23595131500 | 267500 | 268500 | 268500 | 267000 | 2103 |
| 596 | 20241213 | 094000 | 23031360500 | 268500 | 268500 | 269000 | 268500 | 355 |
| 597 | 20241213 | 093900 | 22935895500 | 268500 | 269500 | 269500 | 268500 | 1195 |
| 598 | 20241213 | 093800 | 22614588000 | 269000 | 269500 | 269500 | 269000 | 305 |
| 599 | 20241213 | 093700 | 22532417000 | 269500 | 270000 | 270500 | 269000 | 1494 |
| 600 | 20241213 | 093600 | 22129620500 | 270500 | 272000 | 272000 | 270500 | 1672 |
| 601 | 20241213 | 093500 | 21676327500 | 271500 | 272000 | 272000 | 271500 | 281 |
| 602 | 20241213 | 093400 | 21599995500 | 271000 | 272500 | 272500 | 271000 | 1398 |
| 603 | 20241213 | 093300 | 21220070000 | 272000 | 272500 | 272500 | 272000 | 644 |
| 604 | 20241213 | 093200 | 21044641000 | 272500 | 272500 | 273500 | 272000 | 3448 |
| 605 | 20241213 | 093100 | 20104050000 | 272500 | 272000 | 272500 | 271500 | 2174 |
| 606 | 20241213 | 093000 | 19512307500 | 271500 | 271500 | 272000 | 270500 | 1872 |
| 607 | 20241213 | 092900 | 19004643000 | 271500 | 272000 | 272500 | 271000 | 2200 |
| 608 | 20241213 | 092800 | 18406674000 | 272000 | 270500 | 272000 | 270000 | 1649 |
| 609 | 20241213 | 092700 | 17959549500 | 270500 | 271500 | 271500 | 270500 | 1614 |
| 610 | 20241213 | 092600 | 17521878000 | 271000 | 270000 | 271500 | 269500 | 3536 |
| 611 | 20241213 | 092500 | 16566098000 | 269500 | 270000 | 270000 | 269500 | 332 |
| 612 | 20241213 | 092400 | 16476551000 | 270000 | 271000 | 271500 | 270000 | 4859 |
| 613 | 20241213 | 092300 | 15161024500 | 271000 | 269000 | 271000 | 269000 | 4397 |
| 614 | 20241213 | 092200 | 13973290000 | 269500 | 268000 | 269500 | 267500 | 2336 |
| 615 | 20241213 | 092100 | 13345857500 | 268000 | 267500 | 268000 | 266000 | 1581 |
| 616 | 20241213 | 092000 | 12923416500 | 267500 | 266500 | 267500 | 266500 | 1544 |
| 617 | 20241213 | 091900 | 12510764000 | 266500 | 267000 | 267500 | 266500 | 728 |
| 618 | 20241213 | 091800 | 12316494500 | 267000 | 267500 | 268500 | 267000 | 3785 |
| 619 | 20241213 | 091700 | 11302850000 | 267000 | 266000 | 267000 | 266000 | 1697 |
| 620 | 20241213 | 091600 | 10850258500 | 266000 | 264000 | 266000 | 263500 | 2607 |
| 621 | 20241213 | 091500 | 10160332000 | 264000 | 265000 | 265000 | 264000 | 1870 |
| 622 | 20241213 | 091400 | 9665802000 | 264500 | 264000 | 265000 | 264000 | 480 |
| 623 | 20241213 | 091300 | 9538823500 | 264000 | 263500 | 264500 | 263500 | 1298 |
| 624 | 20241213 | 091200 | 9196177500 | 264000 | 263000 | 264000 | 263000 | 1235 |
| 625 | 20241213 | 091100 | 8870634500 | 263500 | 264500 | 264500 | 263000 | 1094 |
| 626 | 20241213 | 091000 | 8582064500 | 264000 | 264000 | 264500 | 263500 | 800 |
| 627 | 20241213 | 090900 | 8370822000 | 264000 | 264000 | 264000 | 263500 | 596 |
| 628 | 20241213 | 090800 | 8213729000 | 264000 | 262500 | 264000 | 262500 | 1379 |
| 629 | 20241213 | 090700 | 7850537000 | 262500 | 263000 | 263000 | 262500 | 410 |
| 630 | 20241213 | 090600 | 7742754500 | 262500 | 264000 | 264000 | 262500 | 573 |
| 631 | 20241213 | 090500 | 7592080000 | 264000 | 265500 | 265500 | 262500 | 2463 |
| 632 | 20241213 | 090400 | 6941316000 | 265000 | 265000 | 265500 | 264000 | 3515 |
| 633 | 20241213 | 090300 | 6011173000 | 264500 | 262000 | 265000 | 262000 | 2150 |
| 634 | 20241213 | 090200 | 5443951000 | 262500 | 261500 | 262500 | 261000 | 1504 |
| 635 | 20241213 | 090100 | 5050094000 | 261500 | 262500 | 262500 | 259000 | 11531 |
| 636 | 20241213 | 090000 | 2045506000 | 262000 | 262500 | 264500 | 262000 | 7729 |