33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 3 | 20241204 | 183100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 4 | 20241204 | 183000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 5 | 20241204 | 182900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 6 | 20241204 | 182800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 7 | 20241204 | 182700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 8 | 20241204 | 182600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 9 | 20241204 | 182500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 10 | 20241204 | 182400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 11 | 20241204 | 182300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 12 | 20241204 | 182200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 13 | 20241204 | 182100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 14 | 20241204 | 182000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 15 | 20241204 | 181900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 16 | 20241204 | 181800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 17 | 20241204 | 181700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 18 | 20241204 | 181600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 19 | 20241204 | 181500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 20 | 20241204 | 181400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 21 | 20241204 | 181300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 22 | 20241204 | 181200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 23 | 20241204 | 181100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 24 | 20241204 | 181000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 25 | 20241204 | 180900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 26 | 20241204 | 180800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 27 | 20241204 | 180700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 28 | 20241204 | 180600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 29 | 20241204 | 180500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 30 | 20241204 | 180400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 31 | 20241204 | 180300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 32 | 20241204 | 180200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 33 | 20241204 | 180100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 34 | 20241204 | 180000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 35 | 20241204 | 175900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 36 | 20241204 | 175800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 37 | 20241204 | 175700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 38 | 20241204 | 175600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 39 | 20241204 | 175500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 40 | 20241204 | 175400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 41 | 20241204 | 175300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 42 | 20241204 | 175200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 43 | 20241204 | 175100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 44 | 20241204 | 175000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 45 | 20241204 | 174900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 46 | 20241204 | 174800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 47 | 20241204 | 174700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 48 | 20241204 | 174600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 49 | 20241204 | 174500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 50 | 20241204 | 174400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 51 | 20241204 | 174300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 52 | 20241204 | 174200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 53 | 20241204 | 174100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 54 | 20241204 | 174000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 55 | 20241204 | 173900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 56 | 20241204 | 173800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 57 | 20241204 | 173700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 58 | 20241204 | 173600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 59 | 20241204 | 173500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 60 | 20241204 | 173400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 61 | 20241204 | 173300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 62 | 20241204 | 173200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 63 | 20241204 | 173100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 64 | 20241204 | 173000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 65 | 20241204 | 172900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 66 | 20241204 | 172800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 67 | 20241204 | 172700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 68 | 20241204 | 172600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 69 | 20241204 | 172500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 70 | 20241204 | 172400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 71 | 20241204 | 172300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 72 | 20241204 | 172200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 73 | 20241204 | 172100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 74 | 20241204 | 172000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 75 | 20241204 | 171900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 76 | 20241204 | 171800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 77 | 20241204 | 171700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 78 | 20241204 | 171600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 79 | 20241204 | 171500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 80 | 20241204 | 171400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 81 | 20241204 | 171300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 82 | 20241204 | 171200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 83 | 20241204 | 171100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 84 | 20241204 | 171000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 85 | 20241204 | 170900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 86 | 20241204 | 170800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 87 | 20241204 | 170700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 88 | 20241204 | 170600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 89 | 20241204 | 170500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 90 | 20241204 | 170400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 91 | 20241204 | 170300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 92 | 20241204 | 170200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 93 | 20241204 | 170100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 94 | 20241204 | 170000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 95 | 20241204 | 165900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 96 | 20241204 | 165800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 97 | 20241204 | 165700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 98 | 20241204 | 165600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 99 | 20241204 | 165500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 100 | 20241204 | 165400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 101 | 20241204 | 165300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 102 | 20241204 | 165200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 103 | 20241204 | 165100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 104 | 20241204 | 165000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 105 | 20241204 | 164900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 106 | 20241204 | 164800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 107 | 20241204 | 164700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 108 | 20241204 | 164600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 109 | 20241204 | 164500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 110 | 20241204 | 164400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 111 | 20241204 | 164300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 112 | 20241204 | 164200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 113 | 20241204 | 164100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 114 | 20241204 | 164000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 115 | 20241204 | 163900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 116 | 20241204 | 163800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 117 | 20241204 | 163700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 118 | 20241204 | 163600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 119 | 20241204 | 163500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 120 | 20241204 | 163400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 121 | 20241204 | 163300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 122 | 20241204 | 163200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 123 | 20241204 | 163100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 124 | 20241204 | 163000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 125 | 20241204 | 162900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 126 | 20241204 | 162800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 127 | 20241204 | 162700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 128 | 20241204 | 162600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 129 | 20241204 | 162500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 130 | 20241204 | 162400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 131 | 20241204 | 162300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 132 | 20241204 | 162200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 133 | 20241204 | 162100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 134 | 20241204 | 162000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 135 | 20241204 | 161900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 136 | 20241204 | 161800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 137 | 20241204 | 161700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 138 | 20241204 | 161600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 139 | 20241204 | 161500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 140 | 20241204 | 161400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 141 | 20241204 | 161300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 142 | 20241204 | 161200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 143 | 20241204 | 161100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 144 | 20241204 | 161000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 145 | 20241204 | 160900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 146 | 20241204 | 160800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 147 | 20241204 | 160700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 148 | 20241204 | 160600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 149 | 20241204 | 160500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 150 | 20241204 | 160400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 151 | 20241204 | 160300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 152 | 20241204 | 160200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 153 | 20241204 | 160100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 154 | 20241204 | 160000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 155 | 20241204 | 155900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 156 | 20241204 | 155800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 157 | 20241204 | 155700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 158 | 20241204 | 155600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 159 | 20241204 | 155500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 160 | 20241204 | 155400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 161 | 20241204 | 155300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 162 | 20241204 | 155200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 163 | 20241204 | 155100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 164 | 20241204 | 155000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 165 | 20241204 | 154900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 166 | 20241204 | 154800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 167 | 20241204 | 154700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 168 | 20241204 | 154600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 169 | 20241204 | 154500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 170 | 20241204 | 154400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 171 | 20241204 | 154300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 172 | 20241204 | 154200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 173 | 20241204 | 154100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 174 | 20241204 | 154000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 175 | 20241204 | 153900 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 176 | 20241204 | 153800 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 177 | 20241204 | 153700 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 178 | 20241204 | 153600 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 179 | 20241204 | 153500 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 180 | 20241204 | 153400 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 181 | 20241204 | 153300 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 182 | 20241204 | 153200 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 183 | 20241204 | 153100 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 0 |
| 184 | 20241204 | 153000 | 86719765000 | 413500 | 413500 | 413500 | 413500 | 25711 |
| 185 | 20241204 | 152900 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 186 | 20241204 | 152800 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 187 | 20241204 | 152700 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 188 | 20241204 | 152600 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 189 | 20241204 | 152500 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 190 | 20241204 | 152400 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 191 | 20241204 | 152300 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 192 | 20241204 | 152200 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 193 | 20241204 | 152100 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 194 | 20241204 | 152000 | 76088266500 | 415000 | 415000 | 415000 | 415000 | 0 |
| 195 | 20241204 | 151900 | 76088266500 | 415000 | 415000 | 416000 | 414500 | 2468 |
| 196 | 20241204 | 151800 | 75064047500 | 414500 | 414500 | 415000 | 414500 | 502 |
| 197 | 20241204 | 151700 | 74855867000 | 414500 | 414500 | 415000 | 414500 | 400 |
| 198 | 20241204 | 151600 | 74690046000 | 414500 | 415000 | 415500 | 414500 | 2085 |
| 199 | 20241204 | 151500 | 73824793000 | 415500 | 415500 | 415500 | 415000 | 1537 |
| 200 | 20241204 | 151400 | 73186778500 | 415500 | 415000 | 416000 | 414500 | 3526 |
| 201 | 20241204 | 151300 | 71723272500 | 415500 | 414500 | 415500 | 414500 | 756 |
| 202 | 20241204 | 151200 | 71409467500 | 415000 | 415000 | 415000 | 414500 | 1744 |
| 203 | 20241204 | 151100 | 70685779000 | 415000 | 415000 | 415000 | 414500 | 351 |
| 204 | 20241204 | 151000 | 70540195500 | 414500 | 415000 | 415000 | 414500 | 170 |
| 205 | 20241204 | 150900 | 70469703500 | 414500 | 414500 | 415000 | 414500 | 243 |
| 206 | 20241204 | 150800 | 70368926500 | 414500 | 414500 | 415000 | 414500 | 693 |
| 207 | 20241204 | 150700 | 70081647000 | 415000 | 415000 | 415000 | 414500 | 1398 |
| 208 | 20241204 | 150600 | 69502142500 | 414500 | 415500 | 415500 | 414500 | 1183 |
| 209 | 20241204 | 150500 | 69011175000 | 415500 | 415500 | 416000 | 414500 | 4859 |
| 210 | 20241204 | 150400 | 66994831500 | 415000 | 415000 | 415500 | 414500 | 579 |
| 211 | 20241204 | 150300 | 66754573500 | 415000 | 414500 | 415000 | 414000 | 1115 |
| 212 | 20241204 | 150200 | 66292366000 | 414000 | 414500 | 414500 | 414000 | 1199 |
| 213 | 20241204 | 150100 | 65795756500 | 414500 | 414000 | 414500 | 414000 | 465 |
| 214 | 20241204 | 150000 | 65603161000 | 414000 | 414000 | 414500 | 414000 | 328 |
| 215 | 20241204 | 145900 | 65467264500 | 414000 | 413500 | 414500 | 413500 | 369 |
| 216 | 20241204 | 145800 | 65314521500 | 414000 | 413000 | 414000 | 413000 | 407 |
| 217 | 20241204 | 145700 | 65146184000 | 413000 | 413500 | 414000 | 413000 | 2955 |
| 218 | 20241204 | 145600 | 63924372500 | 413500 | 414000 | 414000 | 413500 | 1182 |
| 219 | 20241204 | 145500 | 63435530500 | 414000 | 413500 | 414000 | 413500 | 334 |
| 220 | 20241204 | 145400 | 63297298500 | 413500 | 413500 | 414500 | 413500 | 469 |
| 221 | 20241204 | 145300 | 63103249000 | 413500 | 413500 | 414500 | 413500 | 560 |
| 222 | 20241204 | 145200 | 62871500000 | 413500 | 413500 | 414000 | 413000 | 450 |
| 223 | 20241204 | 145100 | 62685408500 | 413500 | 413500 | 414000 | 413000 | 419 |
| 224 | 20241204 | 145000 | 62512205000 | 413500 | 413000 | 414000 | 413000 | 359 |
| 225 | 20241204 | 144900 | 62363859000 | 413500 | 413500 | 414000 | 413000 | 894 |
| 226 | 20241204 | 144800 | 61994221000 | 413500 | 413500 | 413500 | 413000 | 371 |
| 227 | 20241204 | 144700 | 61840854000 | 413000 | 413000 | 413500 | 413000 | 306 |
| 228 | 20241204 | 144600 | 61714368000 | 413000 | 413500 | 413500 | 413000 | 392 |
| 229 | 20241204 | 144500 | 61552331000 | 413500 | 411500 | 413500 | 411000 | 1784 |
| 230 | 20241204 | 144400 | 60817087000 | 411500 | 411000 | 411500 | 411000 | 298 |
| 231 | 20241204 | 144300 | 60694567000 | 411000 | 411500 | 411500 | 411000 | 182 |
| 232 | 20241204 | 144200 | 60619743000 | 411500 | 411000 | 411500 | 411000 | 289 |
| 233 | 20241204 | 144100 | 60500911000 | 411500 | 411000 | 411500 | 411000 | 214 |
| 234 | 20241204 | 144000 | 60412939000 | 411500 | 411500 | 411500 | 411000 | 180 |
| 235 | 20241204 | 143900 | 60338934000 | 411000 | 411500 | 411500 | 411000 | 277 |
| 236 | 20241204 | 143800 | 60225050000 | 411000 | 411500 | 411500 | 411000 | 234 |
| 237 | 20241204 | 143700 | 60128851000 | 411000 | 411500 | 412000 | 411000 | 1225 |
| 238 | 20241204 | 143600 | 59624913500 | 411500 | 411500 | 412000 | 411500 | 416 |
| 239 | 20241204 | 143500 | 59453628500 | 412000 | 411500 | 412000 | 411500 | 262 |
| 240 | 20241204 | 143400 | 59345750000 | 411500 | 412000 | 412000 | 411500 | 251 |
| 241 | 20241204 | 143300 | 59242432500 | 411500 | 411500 | 412000 | 411500 | 455 |
| 242 | 20241204 | 143200 | 59055157000 | 411500 | 412000 | 412000 | 411500 | 330 |
| 243 | 20241204 | 143100 | 58919320000 | 411500 | 411500 | 412000 | 411500 | 215 |
| 244 | 20241204 | 143000 | 58830827000 | 412000 | 412000 | 412000 | 411500 | 112 |
| 245 | 20241204 | 142900 | 58784723000 | 412000 | 411500 | 412000 | 411500 | 147 |
| 246 | 20241204 | 142800 | 58724210000 | 412000 | 412500 | 412500 | 411500 | 1614 |
| 247 | 20241204 | 142700 | 58059353000 | 412500 | 411500 | 412500 | 411000 | 490 |
| 248 | 20241204 | 142600 | 57857558500 | 411500 | 410500 | 411500 | 410000 | 1339 |
| 249 | 20241204 | 142500 | 57307448000 | 410000 | 410500 | 410500 | 410000 | 166 |
| 250 | 20241204 | 142400 | 57239379000 | 410500 | 410000 | 410500 | 410000 | 283 |
| 251 | 20241204 | 142300 | 57123317500 | 410000 | 410500 | 410500 | 410000 | 159 |
| 252 | 20241204 | 142200 | 57058111000 | 410000 | 410000 | 410500 | 410000 | 187 |
| 253 | 20241204 | 142100 | 56981409500 | 410500 | 410500 | 410500 | 409500 | 349 |
| 254 | 20241204 | 142000 | 56838208000 | 411000 | 409500 | 411000 | 409500 | 437 |
| 255 | 20241204 | 141900 | 56659070500 | 409000 | 409000 | 409500 | 408500 | 189 |
| 256 | 20241204 | 141800 | 56581763500 | 409000 | 408000 | 410500 | 408000 | 1960 |
| 257 | 20241204 | 141700 | 55780349000 | 408000 | 408000 | 408500 | 408000 | 179 |
| 258 | 20241204 | 141600 | 55707306500 | 408000 | 407500 | 408500 | 407500 | 722 |
| 259 | 20241204 | 141500 | 55412733500 | 407500 | 407500 | 408000 | 407500 | 625 |
| 260 | 20241204 | 141400 | 55157961500 | 408000 | 408500 | 408500 | 407500 | 550 |
| 261 | 20241204 | 141300 | 54933573500 | 408500 | 408000 | 408500 | 408000 | 131 |
| 262 | 20241204 | 141200 | 54880117000 | 408500 | 408500 | 408500 | 408000 | 257 |
| 263 | 20241204 | 141100 | 54775188000 | 408500 | 408000 | 408500 | 408000 | 350 |
| 264 | 20241204 | 141000 | 54632329000 | 408000 | 408000 | 408500 | 408000 | 406 |
| 265 | 20241204 | 140900 | 54466671500 | 408000 | 408000 | 408500 | 408000 | 148 |
| 266 | 20241204 | 140800 | 54406277500 | 408500 | 408000 | 408500 | 408000 | 200 |
| 267 | 20241204 | 140700 | 54324672000 | 408000 | 408000 | 408500 | 408000 | 229 |
| 268 | 20241204 | 140600 | 54231210500 | 408500 | 408000 | 408500 | 408000 | 401 |
| 269 | 20241204 | 140500 | 54067473500 | 408500 | 408000 | 408500 | 408000 | 247 |
| 270 | 20241204 | 140400 | 53966645000 | 408500 | 407000 | 408500 | 407000 | 904 |
| 271 | 20241204 | 140300 | 53598267000 | 407000 | 407500 | 407500 | 407000 | 167 |
| 272 | 20241204 | 140200 | 53530293000 | 407500 | 406500 | 407500 | 406500 | 947 |
| 273 | 20241204 | 140100 | 53144813000 | 406500 | 407000 | 407000 | 406500 | 163 |
| 274 | 20241204 | 140000 | 53078547000 | 406500 | 407000 | 407000 | 406500 | 426 |
| 275 | 20241204 | 135900 | 52905299500 | 406500 | 406500 | 407000 | 406500 | 163 |
| 276 | 20241204 | 135800 | 52839034500 | 406500 | 406500 | 407000 | 406500 | 263 |
| 277 | 20241204 | 135700 | 52732117000 | 406500 | 407000 | 407500 | 406500 | 143 |
| 278 | 20241204 | 135600 | 52673940500 | 407000 | 407000 | 407500 | 407000 | 306 |
| 279 | 20241204 | 135500 | 52549393000 | 407000 | 407000 | 407500 | 407000 | 183 |
| 280 | 20241204 | 135400 | 52474851500 | 407000 | 406500 | 407500 | 406500 | 1116 |
| 281 | 20241204 | 135300 | 52020674000 | 406500 | 407000 | 407000 | 406500 | 154 |
| 282 | 20241204 | 135200 | 51958060000 | 407000 | 407500 | 407500 | 407000 | 163 |
| 283 | 20241204 | 135100 | 51891716000 | 407000 | 407000 | 407500 | 407000 | 270 |
| 284 | 20241204 | 135000 | 51781820500 | 407500 | 407000 | 407500 | 407000 | 444 |
| 285 | 20241204 | 134900 | 51600981000 | 407000 | 407000 | 407500 | 407000 | 282 |
| 286 | 20241204 | 134800 | 51486202000 | 407000 | 407000 | 407500 | 407000 | 207 |
| 287 | 20241204 | 134700 | 51401943000 | 407000 | 408000 | 408500 | 407000 | 399 |
| 288 | 20241204 | 134600 | 51239359500 | 408500 | 408000 | 408500 | 408000 | 216 |
| 289 | 20241204 | 134500 | 51151223500 | 408500 | 408500 | 408500 | 408000 | 333 |
| 290 | 20241204 | 134400 | 51015341000 | 408000 | 408000 | 408500 | 408000 | 235 |
| 291 | 20241204 | 134300 | 50919456500 | 408000 | 408500 | 408500 | 408000 | 254 |
| 292 | 20241204 | 134200 | 50815794500 | 408500 | 408000 | 408500 | 408000 | 111 |
| 293 | 20241204 | 134100 | 50770505000 | 408000 | 408000 | 408500 | 408000 | 189 |
| 294 | 20241204 | 134000 | 50693392000 | 408000 | 407500 | 408500 | 407000 | 748 |
| 295 | 20241204 | 133900 | 50388455500 | 407000 | 407500 | 408000 | 407000 | 301 |
| 296 | 20241204 | 133800 | 50265798000 | 408000 | 408000 | 408500 | 408000 | 266 |
| 297 | 20241204 | 133700 | 50157268500 | 408000 | 408000 | 408500 | 408000 | 162 |
| 298 | 20241204 | 133600 | 50091171500 | 408000 | 408000 | 408500 | 408000 | 323 |
| 299 | 20241204 | 133500 | 49959382000 | 408500 | 408000 | 408500 | 408000 | 142 |
| 300 | 20241204 | 133400 | 49901442000 | 408000 | 408000 | 408500 | 408000 | 145 |
| 301 | 20241204 | 133300 | 49842269000 | 408000 | 408000 | 408500 | 408000 | 143 |
| 302 | 20241204 | 133200 | 49783914500 | 408000 | 408000 | 408500 | 407500 | 654 |
| 303 | 20241204 | 133100 | 49517059500 | 407500 | 407500 | 408000 | 407500 | 102 |
| 304 | 20241204 | 133000 | 49475485500 | 408000 | 408000 | 408000 | 407500 | 313 |
| 305 | 20241204 | 132900 | 49347875500 | 408000 | 408000 | 408000 | 408000 | 119 |
| 306 | 20241204 | 132800 | 49299323500 | 408000 | 408000 | 408500 | 408000 | 220 |
| 307 | 20241204 | 132700 | 49209552000 | 408000 | 408000 | 408000 | 408000 | 156 |
| 308 | 20241204 | 132600 | 49145904000 | 408500 | 408500 | 408500 | 407500 | 421 |
| 309 | 20241204 | 132500 | 48974113500 | 408000 | 408000 | 408500 | 408000 | 170 |
| 310 | 20241204 | 132400 | 48904748000 | 408000 | 408000 | 408500 | 407500 | 508 |
| 311 | 20241204 | 132300 | 48697461000 | 408000 | 408000 | 408500 | 408000 | 166 |
| 312 | 20241204 | 132200 | 48629731000 | 408000 | 408000 | 408500 | 408000 | 97 |
| 313 | 20241204 | 132100 | 48590152500 | 408500 | 407500 | 408500 | 407500 | 350 |
| 314 | 20241204 | 132000 | 48447404000 | 407500 | 407000 | 407500 | 406500 | 1338 |
| 315 | 20241204 | 131900 | 47902766000 | 407000 | 407000 | 407500 | 407000 | 169 |
| 316 | 20241204 | 131800 | 47833981000 | 407000 | 407000 | 407500 | 407000 | 133 |
| 317 | 20241204 | 131700 | 47779849000 | 407000 | 407000 | 407500 | 407000 | 274 |
| 318 | 20241204 | 131600 | 47668329000 | 407000 | 407000 | 407500 | 407000 | 70 |
| 319 | 20241204 | 131500 | 47639838500 | 407000 | 407000 | 407500 | 407000 | 217 |
| 320 | 20241204 | 131400 | 47551517500 | 407000 | 405500 | 407500 | 405500 | 1338 |
| 321 | 20241204 | 131300 | 47007813500 | 405500 | 405500 | 405500 | 405500 | 132 |
| 322 | 20241204 | 131200 | 46954287500 | 405500 | 405500 | 406000 | 405500 | 114 |
| 323 | 20241204 | 131100 | 46908059500 | 405500 | 405500 | 406000 | 405500 | 178 |
| 324 | 20241204 | 131000 | 46835871000 | 405500 | 405500 | 406000 | 405500 | 250 |
| 325 | 20241204 | 130900 | 46734447000 | 405500 | 405500 | 406000 | 405500 | 87 |
| 326 | 20241204 | 130800 | 46699151500 | 405500 | 405500 | 406000 | 405000 | 614 |
| 327 | 20241204 | 130700 | 46450210500 | 405000 | 405000 | 405500 | 405000 | 99 |
| 328 | 20241204 | 130600 | 46410109000 | 405000 | 405000 | 405500 | 405000 | 205 |
| 329 | 20241204 | 130500 | 46327045000 | 405000 | 405000 | 405500 | 405000 | 552 |
| 330 | 20241204 | 130400 | 46103247500 | 405000 | 405000 | 405500 | 405000 | 240 |
| 331 | 20241204 | 130300 | 46006028000 | 405000 | 404500 | 405000 | 404500 | 365 |
| 332 | 20241204 | 130200 | 45858280500 | 404500 | 404000 | 405000 | 404000 | 631 |
| 333 | 20241204 | 130100 | 45603015500 | 404000 | 404000 | 404500 | 404000 | 321 |
| 334 | 20241204 | 130000 | 45473266500 | 404000 | 403000 | 404000 | 403000 | 1171 |
| 335 | 20241204 | 125900 | 45000699500 | 403000 | 403000 | 403500 | 403000 | 162 |
| 336 | 20241204 | 125800 | 44935413000 | 403000 | 403000 | 403500 | 403000 | 171 |
| 337 | 20241204 | 125700 | 44866497500 | 403000 | 403000 | 403500 | 403000 | 154 |
| 338 | 20241204 | 125600 | 44804417000 | 403500 | 403500 | 403500 | 403000 | 227 |
| 339 | 20241204 | 125500 | 44712871000 | 403000 | 403500 | 403500 | 403000 | 195 |
| 340 | 20241204 | 125400 | 44634252000 | 403000 | 403000 | 403500 | 403000 | 145 |
| 341 | 20241204 | 125300 | 44575799500 | 403500 | 403000 | 403500 | 403000 | 163 |
| 342 | 20241204 | 125200 | 44510109000 | 403000 | 402500 | 403500 | 402500 | 228 |
| 343 | 20241204 | 125100 | 44418231500 | 403000 | 402500 | 403000 | 402500 | 1203 |
| 344 | 20241204 | 125000 | 43933539000 | 402500 | 402500 | 403000 | 402500 | 273 |
| 345 | 20241204 | 124900 | 43823638000 | 402500 | 403000 | 403500 | 402500 | 377 |
| 346 | 20241204 | 124800 | 43671701500 | 403500 | 403000 | 403500 | 403000 | 136 |
| 347 | 20241204 | 124700 | 43616890000 | 403500 | 403000 | 403500 | 403000 | 194 |
| 348 | 20241204 | 124600 | 43538679000 | 403000 | 403500 | 404000 | 403000 | 210 |
| 349 | 20241204 | 124500 | 43453969000 | 403500 | 403500 | 404000 | 403500 | 153 |
| 350 | 20241204 | 124400 | 43392228000 | 403500 | 403500 | 404000 | 403500 | 102 |
| 351 | 20241204 | 124300 | 43351069500 | 403500 | 404000 | 404500 | 403500 | 198 |
| 352 | 20241204 | 124200 | 43271104000 | 404000 | 404000 | 404500 | 404000 | 414 |
| 353 | 20241204 | 124100 | 43103782000 | 404000 | 404000 | 404500 | 404000 | 125 |
| 354 | 20241204 | 124000 | 43053278000 | 404000 | 404000 | 404500 | 404000 | 237 |
| 355 | 20241204 | 123900 | 42957529000 | 404000 | 404000 | 404500 | 404000 | 215 |
| 356 | 20241204 | 123800 | 42870657000 | 404000 | 404000 | 404500 | 404000 | 165 |
| 357 | 20241204 | 123700 | 42803995500 | 404500 | 405000 | 405500 | 404500 | 137 |
| 358 | 20241204 | 123600 | 42748561000 | 405000 | 405500 | 406000 | 405000 | 533 |
| 359 | 20241204 | 123500 | 42532479500 | 405500 | 405500 | 406000 | 405500 | 459 |
| 360 | 20241204 | 123400 | 42346318500 | 405500 | 406000 | 406000 | 405500 | 101 |
| 361 | 20241204 | 123300 | 42305353500 | 406000 | 405500 | 406000 | 405500 | 98 |
| 362 | 20241204 | 123200 | 42265598500 | 405500 | 405500 | 406000 | 405500 | 201 |
| 363 | 20241204 | 123100 | 42184060500 | 405500 | 405500 | 406000 | 405500 | 45 |
| 364 | 20241204 | 123000 | 42165809000 | 405500 | 405500 | 406000 | 405500 | 114 |
| 365 | 20241204 | 122900 | 42119576000 | 406000 | 405000 | 406000 | 405000 | 403 |
| 366 | 20241204 | 122800 | 41956200500 | 405000 | 405500 | 406000 | 405000 | 72 |
| 367 | 20241204 | 122700 | 41927026500 | 405500 | 405000 | 406000 | 405000 | 165 |
| 368 | 20241204 | 122600 | 41860146500 | 404500 | 406000 | 406000 | 404500 | 85 |
| 369 | 20241204 | 122500 | 41825699000 | 406000 | 405500 | 406000 | 405000 | 386 |
| 370 | 20241204 | 122400 | 41669226500 | 405500 | 406000 | 406000 | 405500 | 46 |
| 371 | 20241204 | 122300 | 41650571500 | 405500 | 405000 | 406000 | 405000 | 342 |
| 372 | 20241204 | 122200 | 41511887000 | 405000 | 406000 | 406000 | 405000 | 358 |
| 373 | 20241204 | 122100 | 41366723500 | 405500 | 405500 | 405500 | 405500 | 149 |
| 374 | 20241204 | 122000 | 41306304000 | 405500 | 406000 | 406000 | 405500 | 44 |
| 375 | 20241204 | 121900 | 41288454500 | 406000 | 405500 | 406000 | 405500 | 123 |
| 376 | 20241204 | 121800 | 41238573500 | 405500 | 405500 | 406000 | 405000 | 765 |
| 377 | 20241204 | 121700 | 40928345000 | 405500 | 405000 | 405500 | 405000 | 134 |
| 378 | 20241204 | 121600 | 40874064000 | 405500 | 405500 | 405500 | 405000 | 50 |
| 379 | 20241204 | 121500 | 40853801000 | 405000 | 404500 | 405500 | 403500 | 980 |
| 380 | 20241204 | 121400 | 40457269000 | 404000 | 404500 | 404500 | 404000 | 183 |
| 381 | 20241204 | 121300 | 40383332000 | 404000 | 404000 | 404500 | 404000 | 53 |
| 382 | 20241204 | 121200 | 40361919500 | 404000 | 404500 | 404500 | 403500 | 163 |
| 383 | 20241204 | 121100 | 40296097000 | 404000 | 404000 | 404500 | 403500 | 131 |
| 384 | 20241204 | 121000 | 40243206500 | 404000 | 404500 | 404500 | 403500 | 278 |
| 385 | 20241204 | 120900 | 40130863500 | 404000 | 403500 | 404500 | 403500 | 372 |
| 386 | 20241204 | 120800 | 39980592500 | 403500 | 404000 | 404500 | 403500 | 169 |
| 387 | 20241204 | 120700 | 39912358500 | 404500 | 404000 | 404500 | 404000 | 110 |
| 388 | 20241204 | 120600 | 39867915000 | 404000 | 404000 | 404500 | 404000 | 163 |
| 389 | 20241204 | 120500 | 39802045000 | 404000 | 403000 | 404500 | 403000 | 322 |
| 390 | 20241204 | 120400 | 39672008500 | 403500 | 403000 | 404000 | 403000 | 443 |
| 391 | 20241204 | 120300 | 39493292500 | 403000 | 403000 | 403500 | 403000 | 131 |
| 392 | 20241204 | 120200 | 39440475500 | 403000 | 403000 | 404000 | 403000 | 114 |
| 393 | 20241204 | 120100 | 39394469000 | 403500 | 403000 | 403500 | 403000 | 510 |
| 394 | 20241204 | 120000 | 39188770500 | 403000 | 403000 | 403500 | 403000 | 104 |
| 395 | 20241204 | 115900 | 39146846500 | 403500 | 403000 | 403500 | 403000 | 154 |
| 396 | 20241204 | 115800 | 39084759000 | 403000 | 404000 | 404000 | 403000 | 139 |
| 397 | 20241204 | 115700 | 39028652500 | 404000 | 404000 | 404500 | 404000 | 127 |
| 398 | 20241204 | 115600 | 38977336000 | 404000 | 404000 | 404500 | 403000 | 346 |
| 399 | 20241204 | 115500 | 38837640500 | 403500 | 404000 | 404000 | 403500 | 177 |
| 400 | 20241204 | 115400 | 38766190000 | 404000 | 404000 | 404500 | 403500 | 289 |
| 401 | 20241204 | 115300 | 38649446000 | 404000 | 404000 | 404500 | 404000 | 190 |
| 402 | 20241204 | 115200 | 38572684500 | 404000 | 404000 | 404500 | 404000 | 64 |
| 403 | 20241204 | 115100 | 38546825500 | 404000 | 404000 | 404500 | 404000 | 159 |
| 404 | 20241204 | 115000 | 38482588000 | 404000 | 404000 | 404500 | 403500 | 123 |
| 405 | 20241204 | 114900 | 38432889000 | 404000 | 402500 | 404500 | 402500 | 880 |
| 406 | 20241204 | 114800 | 38077912500 | 403000 | 402500 | 403000 | 402500 | 175 |
| 407 | 20241204 | 114700 | 38007446500 | 402500 | 402500 | 403000 | 402500 | 156 |
| 408 | 20241204 | 114600 | 37944640500 | 403000 | 402500 | 403000 | 402500 | 241 |
| 409 | 20241204 | 114500 | 37847605500 | 402500 | 403000 | 403000 | 402500 | 74 |
| 410 | 20241204 | 114400 | 37817814500 | 402500 | 403000 | 403500 | 402500 | 225 |
| 411 | 20241204 | 114300 | 37727138500 | 403500 | 403000 | 403500 | 403000 | 81 |
| 412 | 20241204 | 114200 | 37694493500 | 403500 | 403500 | 404000 | 403000 | 179 |
| 413 | 20241204 | 114100 | 37622296500 | 404000 | 403500 | 404000 | 403500 | 183 |
| 414 | 20241204 | 114000 | 37548417500 | 403500 | 403000 | 404000 | 403000 | 237 |
| 415 | 20241204 | 113900 | 37452798000 | 403500 | 403500 | 404000 | 403000 | 134 |
| 416 | 20241204 | 113800 | 37398723000 | 403500 | 403500 | 404000 | 403000 | 90 |
| 417 | 20241204 | 113700 | 37362406000 | 404000 | 404000 | 404000 | 403000 | 202 |
| 418 | 20241204 | 113600 | 37280865500 | 404000 | 403500 | 404500 | 403000 | 438 |
| 419 | 20241204 | 113500 | 37103920000 | 404000 | 403500 | 404000 | 403000 | 750 |
| 420 | 20241204 | 113400 | 36801487000 | 403000 | 403500 | 403500 | 403000 | 198 |
| 421 | 20241204 | 113300 | 36721633500 | 403500 | 403500 | 404000 | 403000 | 191 |
| 422 | 20241204 | 113200 | 36644642500 | 403000 | 404000 | 404000 | 403000 | 222 |
| 423 | 20241204 | 113100 | 36555048500 | 403500 | 403500 | 404000 | 403000 | 238 |
| 424 | 20241204 | 113000 | 36459012500 | 403500 | 404000 | 404500 | 403500 | 148 |
| 425 | 20241204 | 112900 | 36399248500 | 404500 | 404000 | 404500 | 403500 | 178 |
| 426 | 20241204 | 112800 | 36327307000 | 404000 | 404000 | 404500 | 404000 | 385 |
| 427 | 20241204 | 112700 | 36171708000 | 404000 | 404000 | 404500 | 404000 | 196 |
| 428 | 20241204 | 112600 | 36092495000 | 404000 | 404000 | 404500 | 404000 | 204 |
| 429 | 20241204 | 112500 | 36010028500 | 404000 | 404000 | 404500 | 404000 | 432 |
| 430 | 20241204 | 112400 | 35835382000 | 404000 | 404000 | 404500 | 404000 | 147 |
| 431 | 20241204 | 112300 | 35775955000 | 404500 | 404500 | 405000 | 404000 | 136 |
| 432 | 20241204 | 112200 | 35720938000 | 404500 | 405000 | 405000 | 404500 | 230 |
| 433 | 20241204 | 112100 | 35627888500 | 404500 | 404500 | 405000 | 404500 | 124 |
| 434 | 20241204 | 112000 | 35577711000 | 405000 | 405000 | 405000 | 404500 | 188 |
| 435 | 20241204 | 111900 | 35501624000 | 404500 | 404500 | 405000 | 404500 | 140 |
| 436 | 20241204 | 111800 | 35444970500 | 404500 | 404500 | 405000 | 404000 | 306 |
| 437 | 20241204 | 111700 | 35321227500 | 404500 | 404000 | 404500 | 404000 | 211 |
| 438 | 20241204 | 111600 | 35235937500 | 404000 | 404500 | 404500 | 404000 | 468 |
| 439 | 20241204 | 111500 | 35046649500 | 404500 | 404500 | 405000 | 404000 | 148 |
| 440 | 20241204 | 111400 | 34986809500 | 404500 | 404000 | 405000 | 403500 | 620 |
| 441 | 20241204 | 111300 | 34736006500 | 404000 | 403500 | 404500 | 403500 | 156 |
| 442 | 20241204 | 111200 | 34672980000 | 404000 | 403500 | 404500 | 403500 | 538 |
| 443 | 20241204 | 111100 | 34455595500 | 403500 | 403500 | 404000 | 403500 | 303 |
| 444 | 20241204 | 111000 | 34333300000 | 403500 | 403500 | 404000 | 403500 | 530 |
| 445 | 20241204 | 110900 | 34119393000 | 404000 | 404000 | 404500 | 404000 | 355 |
| 446 | 20241204 | 110800 | 33975925000 | 404000 | 404000 | 404500 | 404000 | 386 |
| 447 | 20241204 | 110700 | 33819867500 | 404000 | 405000 | 405500 | 404000 | 3404 |
| 448 | 20241204 | 110600 | 32441275500 | 405000 | 405000 | 405500 | 405000 | 172 |
| 449 | 20241204 | 110500 | 32371608000 | 405000 | 405500 | 405500 | 405000 | 346 |
| 450 | 20241204 | 110400 | 32231415000 | 405000 | 405000 | 405500 | 405000 | 129 |
| 451 | 20241204 | 110300 | 32179160500 | 405000 | 405000 | 405500 | 405000 | 322 |
| 452 | 20241204 | 110200 | 32048701500 | 405000 | 405000 | 405500 | 405000 | 248 |
| 453 | 20241204 | 110100 | 31948195000 | 405000 | 405000 | 405500 | 404500 | 454 |
| 454 | 20241204 | 110000 | 31764309500 | 405500 | 405000 | 405500 | 405000 | 399 |
| 455 | 20241204 | 105900 | 31602611500 | 405500 | 405000 | 405500 | 405000 | 131 |
| 456 | 20241204 | 105800 | 31549538000 | 405000 | 405500 | 405500 | 405000 | 333 |
| 457 | 20241204 | 105700 | 31414604000 | 405000 | 405000 | 405500 | 405000 | 151 |
| 458 | 20241204 | 105600 | 31353429000 | 405000 | 405000 | 405500 | 405000 | 467 |
| 459 | 20241204 | 105500 | 31164167000 | 405500 | 405000 | 405500 | 405000 | 78 |
| 460 | 20241204 | 105400 | 31132570000 | 405000 | 405000 | 405500 | 405000 | 244 |
| 461 | 20241204 | 105300 | 31033722500 | 405000 | 405000 | 405500 | 404500 | 884 |
| 462 | 20241204 | 105200 | 30675654000 | 405000 | 405000 | 405500 | 405000 | 458 |
| 463 | 20241204 | 105100 | 30490087000 | 405000 | 405000 | 405500 | 405000 | 331 |
| 464 | 20241204 | 105000 | 30355925500 | 405000 | 405000 | 406000 | 405000 | 190 |
| 465 | 20241204 | 104900 | 30278925000 | 405500 | 405500 | 405500 | 405000 | 145 |
| 466 | 20241204 | 104800 | 30220147000 | 405500 | 405500 | 406500 | 404500 | 603 |
| 467 | 20241204 | 104700 | 29975626500 | 405000 | 406000 | 406000 | 404500 | 1411 |
| 468 | 20241204 | 104600 | 29404219000 | 405500 | 405500 | 406000 | 405500 | 863 |
| 469 | 20241204 | 104500 | 29054145000 | 405500 | 406000 | 407000 | 405500 | 1274 |
| 470 | 20241204 | 104400 | 28536496000 | 406000 | 407000 | 408000 | 406000 | 940 |
| 471 | 20241204 | 104300 | 28153797000 | 407500 | 407500 | 408000 | 407500 | 1712 |
| 472 | 20241204 | 104200 | 27455920500 | 407500 | 407500 | 408500 | 407500 | 659 |
| 473 | 20241204 | 104100 | 27187111500 | 407500 | 407500 | 408000 | 407500 | 177 |
| 474 | 20241204 | 104000 | 27114974500 | 407500 | 407500 | 408000 | 407500 | 247 |
| 475 | 20241204 | 103900 | 27014320500 | 408000 | 408500 | 408500 | 407500 | 560 |
| 476 | 20241204 | 103800 | 26785877000 | 408500 | 408000 | 408500 | 408000 | 67 |
| 477 | 20241204 | 103700 | 26758521000 | 408500 | 408000 | 408500 | 408000 | 494 |
| 478 | 20241204 | 103600 | 26556743000 | 408000 | 408000 | 408500 | 408000 | 65 |
| 479 | 20241204 | 103500 | 26530218500 | 408000 | 407500 | 408500 | 407500 | 497 |
| 480 | 20241204 | 103400 | 26327462000 | 407500 | 408000 | 408000 | 407500 | 249 |
| 481 | 20241204 | 103300 | 26225989000 | 407500 | 407500 | 407500 | 407500 | 287 |
| 482 | 20241204 | 103200 | 26109036500 | 408000 | 407500 | 408000 | 407500 | 343 |
| 483 | 20241204 | 103100 | 25969262500 | 407500 | 407500 | 408000 | 407500 | 145 |
| 484 | 20241204 | 103000 | 25910172000 | 407500 | 407500 | 408000 | 407500 | 168 |
| 485 | 20241204 | 102900 | 25841711000 | 407500 | 407500 | 408000 | 407500 | 93 |
| 486 | 20241204 | 102800 | 25803813000 | 407500 | 407500 | 408000 | 407500 | 111 |
| 487 | 20241204 | 102700 | 25758560500 | 407500 | 407500 | 408500 | 407500 | 81 |
| 488 | 20241204 | 102600 | 25725542000 | 408500 | 408500 | 409000 | 407500 | 1331 |
| 489 | 20241204 | 102500 | 25182142000 | 409000 | 409000 | 409000 | 408500 | 228 |
| 490 | 20241204 | 102400 | 25088963500 | 408500 | 408500 | 409500 | 408500 | 710 |
| 491 | 20241204 | 102300 | 24798499000 | 408500 | 408500 | 409000 | 408500 | 134 |
| 492 | 20241204 | 102200 | 24743733000 | 408500 | 408500 | 409000 | 408500 | 80 |
| 493 | 20241204 | 102100 | 24711051500 | 408500 | 408500 | 409000 | 408500 | 65 |
| 494 | 20241204 | 102000 | 24684488000 | 409000 | 409000 | 409500 | 408500 | 282 |
| 495 | 20241204 | 101900 | 24569162500 | 408500 | 408500 | 409000 | 408500 | 225 |
| 496 | 20241204 | 101800 | 24477248500 | 408500 | 407500 | 409000 | 407500 | 471 |
| 497 | 20241204 | 101700 | 24284999500 | 407500 | 407500 | 408000 | 407500 | 171 |
| 498 | 20241204 | 101600 | 24215268500 | 408000 | 407500 | 408000 | 407500 | 469 |
| 499 | 20241204 | 101500 | 24023977000 | 408000 | 407500 | 408000 | 407500 | 333 |
| 500 | 20241204 | 101400 | 23888257500 | 408000 | 407500 | 408000 | 407500 | 467 |
| 501 | 20241204 | 101300 | 23697826500 | 408000 | 407500 | 408500 | 407500 | 240 |
| 502 | 20241204 | 101200 | 23599930500 | 408500 | 407500 | 408500 | 407500 | 608 |
| 503 | 20241204 | 101100 | 23351850500 | 407500 | 408500 | 408500 | 407500 | 268 |
| 504 | 20241204 | 101000 | 23242510000 | 408500 | 409000 | 409000 | 408000 | 276 |
| 505 | 20241204 | 100900 | 23129763000 | 408500 | 409000 | 409000 | 408500 | 105 |
| 506 | 20241204 | 100800 | 23086830500 | 409000 | 408500 | 409000 | 408500 | 90 |
| 507 | 20241204 | 100700 | 23050042500 | 408500 | 408500 | 409500 | 408500 | 645 |
| 508 | 20241204 | 100600 | 22786210500 | 409000 | 408500 | 409000 | 408500 | 125 |
| 509 | 20241204 | 100500 | 22735112000 | 408500 | 408500 | 409000 | 408500 | 118 |
| 510 | 20241204 | 100400 | 22686891000 | 409000 | 409500 | 409500 | 408500 | 569 |
| 511 | 20241204 | 100300 | 22454040000 | 409000 | 409500 | 410000 | 409000 | 250 |
| 512 | 20241204 | 100200 | 22351632500 | 410000 | 410000 | 410500 | 409500 | 344 |
| 513 | 20241204 | 100100 | 22210602000 | 409500 | 408500 | 410000 | 408500 | 810 |
| 514 | 20241204 | 100000 | 21878954000 | 409000 | 409000 | 409500 | 408500 | 585 |
| 515 | 20241204 | 095900 | 21639702500 | 409500 | 410500 | 410500 | 409500 | 466 |
| 516 | 20241204 | 095800 | 21448681500 | 410000 | 410500 | 411000 | 410000 | 607 |
| 517 | 20241204 | 095700 | 21199463500 | 411000 | 411000 | 411500 | 410500 | 355 |
| 518 | 20241204 | 095600 | 21053523000 | 411000 | 411000 | 411500 | 411000 | 130 |
| 519 | 20241204 | 095500 | 21000064000 | 411000 | 412500 | 413000 | 411000 | 395 |
| 520 | 20241204 | 095400 | 20837311500 | 412500 | 412500 | 413000 | 412500 | 410 |
| 521 | 20241204 | 095300 | 20668137500 | 412500 | 412000 | 413500 | 411500 | 448 |
| 522 | 20241204 | 095200 | 20483264500 | 411500 | 411000 | 412500 | 411000 | 412 |
| 523 | 20241204 | 095100 | 20313662000 | 411000 | 410000 | 413500 | 409000 | 967 |
| 524 | 20241204 | 095000 | 19915433000 | 410000 | 409000 | 410000 | 409000 | 371 |
| 525 | 20241204 | 094900 | 19763543000 | 409000 | 409500 | 410000 | 408500 | 350 |
| 526 | 20241204 | 094800 | 19620245000 | 409000 | 409000 | 409500 | 408500 | 402 |
| 527 | 20241204 | 094700 | 19455937000 | 408500 | 408000 | 410000 | 408000 | 768 |
| 528 | 20241204 | 094600 | 19141690500 | 408000 | 407500 | 409000 | 407500 | 341 |
| 529 | 20241204 | 094500 | 19002460000 | 408500 | 406500 | 408500 | 406000 | 1476 |
| 530 | 20241204 | 094400 | 18401116000 | 406500 | 405500 | 407000 | 405500 | 830 |
| 531 | 20241204 | 094300 | 18063642000 | 405500 | 408000 | 408000 | 405500 | 1770 |
| 532 | 20241204 | 094200 | 17343382500 | 408000 | 408000 | 409500 | 408000 | 724 |
| 533 | 20241204 | 094100 | 17047711500 | 408000 | 409500 | 410000 | 408000 | 1976 |
| 534 | 20241204 | 094000 | 16238866500 | 410000 | 409500 | 410500 | 409500 | 995 |
| 535 | 20241204 | 093900 | 15831058500 | 409500 | 410000 | 410500 | 409500 | 619 |
| 536 | 20241204 | 093800 | 15577447000 | 410500 | 411500 | 411500 | 410000 | 1131 |
| 537 | 20241204 | 093700 | 15113005500 | 411500 | 412500 | 412500 | 411500 | 833 |
| 538 | 20241204 | 093600 | 14769920500 | 412000 | 413000 | 413000 | 412000 | 450 |
| 539 | 20241204 | 093500 | 14584216500 | 413000 | 413000 | 413500 | 412500 | 471 |
| 540 | 20241204 | 093400 | 14389711000 | 413500 | 413500 | 414000 | 412500 | 610 |
| 541 | 20241204 | 093300 | 14137691500 | 414000 | 414000 | 414500 | 413500 | 1568 |
| 542 | 20241204 | 093200 | 13488707000 | 414000 | 414500 | 414500 | 414000 | 302 |
| 543 | 20241204 | 093100 | 13363660000 | 414000 | 414500 | 415000 | 414000 | 620 |
| 544 | 20241204 | 093000 | 13106768000 | 415000 | 415500 | 415500 | 414500 | 755 |
| 545 | 20241204 | 092900 | 12793593000 | 415500 | 415500 | 416000 | 415000 | 638 |
| 546 | 20241204 | 092800 | 12528509500 | 416000 | 415500 | 416000 | 415500 | 334 |
| 547 | 20241204 | 092700 | 12389695500 | 415500 | 416000 | 416500 | 414500 | 521 |
| 548 | 20241204 | 092600 | 12173316000 | 415500 | 415000 | 416000 | 415000 | 703 |
| 549 | 20241204 | 092500 | 11881479000 | 415000 | 416000 | 416500 | 415000 | 692 |
| 550 | 20241204 | 092400 | 11593906500 | 416000 | 415500 | 416500 | 415500 | 644 |
| 551 | 20241204 | 092300 | 11326083000 | 415500 | 416000 | 416000 | 415000 | 948 |
| 552 | 20241204 | 092200 | 10932175500 | 416500 | 416500 | 416500 | 416000 | 535 |
| 553 | 20241204 | 092100 | 10709453000 | 416000 | 417000 | 417000 | 416000 | 393 |
| 554 | 20241204 | 092000 | 10545711000 | 417000 | 417000 | 417000 | 416500 | 358 |
| 555 | 20241204 | 091900 | 10396499500 | 417000 | 416500 | 417000 | 416000 | 496 |
| 556 | 20241204 | 091800 | 10189828500 | 416500 | 417500 | 418000 | 416500 | 828 |
| 557 | 20241204 | 091700 | 9844452000 | 417500 | 419000 | 419000 | 417500 | 551 |
| 558 | 20241204 | 091600 | 9613888000 | 419000 | 418500 | 419000 | 418500 | 405 |
| 559 | 20241204 | 091500 | 9444243000 | 418500 | 421000 | 421000 | 418500 | 1026 |
| 560 | 20241204 | 091400 | 9014349000 | 420000 | 420000 | 421000 | 419500 | 516 |
| 561 | 20241204 | 091300 | 8797479500 | 420000 | 418000 | 421000 | 418000 | 879 |
| 562 | 20241204 | 091200 | 8428585000 | 417500 | 418500 | 418500 | 416500 | 1436 |
| 563 | 20241204 | 091100 | 7828594500 | 418500 | 418500 | 419500 | 418000 | 173 |
| 564 | 20241204 | 091000 | 7756140500 | 419500 | 419000 | 419500 | 418500 | 818 |
| 565 | 20241204 | 090900 | 7413335500 | 419500 | 418000 | 419500 | 418000 | 628 |
| 566 | 20241204 | 090800 | 7150310500 | 418000 | 421000 | 421000 | 416500 | 2200 |
| 567 | 20241204 | 090700 | 6229181500 | 420500 | 420000 | 421500 | 420000 | 610 |
| 568 | 20241204 | 090600 | 5972597500 | 420000 | 418500 | 420000 | 418500 | 1147 |
| 569 | 20241204 | 090500 | 5491958500 | 418000 | 418000 | 418500 | 416500 | 865 |
| 570 | 20241204 | 090400 | 5130673000 | 418000 | 417500 | 419500 | 416500 | 1224 |
| 571 | 20241204 | 090300 | 4619498000 | 417500 | 420000 | 420000 | 417500 | 1013 |
| 572 | 20241204 | 090200 | 4195804000 | 420000 | 420500 | 421000 | 418000 | 1279 |
| 573 | 20241204 | 090100 | 3659030500 | 420500 | 417500 | 421500 | 416000 | 1750 |
| 574 | 20241204 | 090000 | 2925775500 | 416500 | 418000 | 421000 | 414000 | 7006 |