33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 183000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 4165 |
| 3 | 20241210 | 182900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20241210 | 182800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20241210 | 182700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20241210 | 182600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20241210 | 182500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20241210 | 182400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20241210 | 182300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20241210 | 182200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20241210 | 182100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20241210 | 182000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20241210 | 181900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20241210 | 181800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20241210 | 181700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20241210 | 181600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20241210 | 181500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20241210 | 181400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20241210 | 181300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20241210 | 181200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20241210 | 181100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20241210 | 181000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20241210 | 180900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20241210 | 180800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20241210 | 180700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20241210 | 180600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20241210 | 180500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20241210 | 180400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20241210 | 180300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20241210 | 180200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20241210 | 180100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20241210 | 180000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 4165 |
| 33 | 20241210 | 175900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20241210 | 175800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20241210 | 175700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20241210 | 175600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20241210 | 175500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20241210 | 175400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20241210 | 175300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20241210 | 175200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20241210 | 175100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20241210 | 175000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20241210 | 174900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20241210 | 174800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20241210 | 174700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20241210 | 174600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20241210 | 174500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20241210 | 174400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20241210 | 174300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20241210 | 174200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20241210 | 174100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20241210 | 174000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20241210 | 173900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20241210 | 173800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20241210 | 173700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20241210 | 173600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20241210 | 173500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20241210 | 173400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20241210 | 173300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20241210 | 173200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20241210 | 173100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20241210 | 173000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 4165 |
| 63 | 20241210 | 172900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20241210 | 172800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20241210 | 172700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20241210 | 172600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20241210 | 172500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20241210 | 172400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20241210 | 172300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20241210 | 172200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20241210 | 172100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20241210 | 172000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20241210 | 171900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20241210 | 171800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20241210 | 171700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20241210 | 171600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20241210 | 171500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20241210 | 171400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20241210 | 171300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20241210 | 171200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20241210 | 171100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20241210 | 171000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20241210 | 170900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20241210 | 170800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20241210 | 170700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20241210 | 170600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20241210 | 170500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20241210 | 170400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20241210 | 170300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20241210 | 170200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20241210 | 170100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20241210 | 170000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 4165 |
| 93 | 20241210 | 165900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20241210 | 165800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20241210 | 165700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20241210 | 165600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20241210 | 165500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20241210 | 165400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20241210 | 165300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20241210 | 165200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20241210 | 165100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20241210 | 165000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20241210 | 164900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20241210 | 164800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20241210 | 164700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20241210 | 164600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20241210 | 164500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20241210 | 164400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20241210 | 164300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20241210 | 164200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20241210 | 164100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20241210 | 164000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20241210 | 163900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20241210 | 163800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20241210 | 163700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20241210 | 163600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20241210 | 163500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20241210 | 163400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20241210 | 163300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20241210 | 163200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20241210 | 163100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20241210 | 163000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 4165 |
| 123 | 20241210 | 162900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20241210 | 162800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20241210 | 162700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20241210 | 162600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20241210 | 162500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20241210 | 162400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20241210 | 162300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20241210 | 162200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20241210 | 162100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20241210 | 162000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20241210 | 161900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20241210 | 161800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20241210 | 161700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20241210 | 161600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20241210 | 161500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20241210 | 161400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20241210 | 161300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20241210 | 161200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20241210 | 161100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20241210 | 161000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20241210 | 160900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20241210 | 160800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20241210 | 160700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20241210 | 160600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20241210 | 160500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20241210 | 160400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20241210 | 160300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20241210 | 160200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20241210 | 160100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20241210 | 160000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 4165 |
| 153 | 20241210 | 155900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20241210 | 155800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20241210 | 155700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20241210 | 155600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20241210 | 155500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20241210 | 155400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20241210 | 155300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20241210 | 155200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20241210 | 155100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20241210 | 155000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20241210 | 154900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20241210 | 154800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20241210 | 154700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20241210 | 154600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20241210 | 154500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20241210 | 154400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20241210 | 154300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20241210 | 154200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20241210 | 154100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20241210 | 154000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20241210 | 153900 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20241210 | 153800 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20241210 | 153700 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20241210 | 153600 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20241210 | 153500 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20241210 | 153400 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20241210 | 153300 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20241210 | 153200 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20241210 | 153100 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20241210 | 153000 | 68843158500 | 214000 | 214000 | 214000 | 214000 | 8330 |
| 183 | 20241210 | 152900 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 184 | 20241210 | 152800 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 185 | 20241210 | 152700 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 186 | 20241210 | 152600 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 187 | 20241210 | 152500 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 188 | 20241210 | 152400 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 189 | 20241210 | 152300 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 190 | 20241210 | 152200 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 191 | 20241210 | 152100 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 192 | 20241210 | 152000 | 67951848500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 193 | 20241210 | 151900 | 67951848500 | 216000 | 215000 | 216000 | 214000 | 566 |
| 194 | 20241210 | 151800 | 67830002500 | 215000 | 214500 | 215500 | 214000 | 445 |
| 195 | 20241210 | 151700 | 67734404000 | 214500 | 214500 | 215500 | 214000 | 1113 |
| 196 | 20241210 | 151600 | 67495497000 | 214000 | 215000 | 215500 | 214000 | 1085 |
| 197 | 20241210 | 151500 | 67262571500 | 215000 | 215500 | 216000 | 214500 | 960 |
| 198 | 20241210 | 151400 | 67055746000 | 215500 | 215000 | 216000 | 214500 | 2042 |
| 199 | 20241210 | 151300 | 66615848000 | 215000 | 214000 | 215000 | 213500 | 1164 |
| 200 | 20241210 | 151200 | 66366519500 | 213500 | 213500 | 214500 | 213000 | 1269 |
| 201 | 20241210 | 151100 | 66095263000 | 213500 | 213000 | 214500 | 213000 | 1494 |
| 202 | 20241210 | 151000 | 65775845000 | 213000 | 212500 | 213500 | 212500 | 1796 |
| 203 | 20241210 | 150900 | 65393297500 | 213000 | 213000 | 214500 | 212500 | 1857 |
| 204 | 20241210 | 150800 | 64997340000 | 214000 | 214500 | 215000 | 212500 | 3330 |
| 205 | 20241210 | 150700 | 64286263000 | 214500 | 213500 | 215000 | 213000 | 1918 |
| 206 | 20241210 | 150600 | 63874941500 | 214000 | 212000 | 214000 | 212000 | 1754 |
| 207 | 20241210 | 150500 | 63500973000 | 212500 | 212000 | 213500 | 211500 | 1386 |
| 208 | 20241210 | 150400 | 63206567000 | 212000 | 211500 | 212500 | 211500 | 1275 |
| 209 | 20241210 | 150300 | 62936452000 | 212000 | 211000 | 212000 | 210000 | 2410 |
| 210 | 20241210 | 150200 | 62428121000 | 211000 | 211500 | 212000 | 209500 | 1812 |
| 211 | 20241210 | 150100 | 62045901000 | 211000 | 210500 | 211500 | 210000 | 1213 |
| 212 | 20241210 | 150000 | 61790281500 | 210500 | 209500 | 210500 | 208500 | 756 |
| 213 | 20241210 | 145900 | 61631794500 | 209500 | 209000 | 210000 | 209000 | 1009 |
| 214 | 20241210 | 145800 | 61420454500 | 209000 | 209000 | 210000 | 209000 | 879 |
| 215 | 20241210 | 145700 | 61236448000 | 209000 | 209000 | 209500 | 208500 | 934 |
| 216 | 20241210 | 145600 | 61041251000 | 209500 | 209000 | 209500 | 208500 | 946 |
| 217 | 20241210 | 145500 | 60843524500 | 209000 | 209000 | 209500 | 208500 | 605 |
| 218 | 20241210 | 145400 | 60717052000 | 209500 | 210000 | 210000 | 208500 | 851 |
| 219 | 20241210 | 145300 | 60538954500 | 209500 | 209500 | 210000 | 209000 | 808 |
| 220 | 20241210 | 145200 | 60369514000 | 209500 | 209500 | 210500 | 209500 | 853 |
| 221 | 20241210 | 145100 | 60190542000 | 210000 | 210000 | 210500 | 209500 | 1388 |
| 222 | 20241210 | 145000 | 59899128500 | 210500 | 210000 | 210500 | 209500 | 921 |
| 223 | 20241210 | 144900 | 59705740000 | 210000 | 210000 | 210500 | 209000 | 806 |
| 224 | 20241210 | 144800 | 59536714500 | 209500 | 210500 | 211000 | 209500 | 847 |
| 225 | 20241210 | 144700 | 59358535000 | 211000 | 210000 | 211000 | 209500 | 784 |
| 226 | 20241210 | 144600 | 59193571000 | 210000 | 210500 | 211500 | 210000 | 861 |
| 227 | 20241210 | 144500 | 59012200000 | 211000 | 210500 | 211000 | 210500 | 780 |
| 228 | 20241210 | 144400 | 58847767000 | 210500 | 209500 | 210500 | 209500 | 755 |
| 229 | 20241210 | 144300 | 58689090500 | 210000 | 210000 | 210000 | 209000 | 691 |
| 230 | 20241210 | 144200 | 58544261000 | 210000 | 209000 | 210000 | 208500 | 795 |
| 231 | 20241210 | 144100 | 58377840000 | 209500 | 209000 | 210000 | 208500 | 776 |
| 232 | 20241210 | 144000 | 58215290500 | 209000 | 210000 | 210500 | 209000 | 1748 |
| 233 | 20241210 | 143900 | 57848955000 | 210500 | 210000 | 211000 | 209500 | 1102 |
| 234 | 20241210 | 143800 | 57617449500 | 209500 | 209500 | 210000 | 208500 | 625 |
| 235 | 20241210 | 143700 | 57486552000 | 209500 | 210000 | 210500 | 209000 | 761 |
| 236 | 20241210 | 143600 | 57327016500 | 209500 | 210000 | 210500 | 209500 | 634 |
| 237 | 20241210 | 143500 | 57193840500 | 210000 | 209500 | 210500 | 209500 | 751 |
| 238 | 20241210 | 143400 | 57036073000 | 209500 | 210500 | 210500 | 209500 | 593 |
| 239 | 20241210 | 143300 | 56911523500 | 210500 | 209500 | 210500 | 209500 | 687 |
| 240 | 20241210 | 143200 | 56767261000 | 210500 | 209500 | 210500 | 209000 | 1020 |
| 241 | 20241210 | 143100 | 56553657000 | 209500 | 211000 | 211000 | 209000 | 797 |
| 242 | 20241210 | 143000 | 56386157000 | 211000 | 210000 | 211500 | 210000 | 1167 |
| 243 | 20241210 | 142900 | 56140217500 | 210500 | 209500 | 211000 | 209500 | 659 |
| 244 | 20241210 | 142800 | 56001518500 | 210000 | 210500 | 211000 | 209500 | 949 |
| 245 | 20241210 | 142700 | 55801794500 | 210000 | 210500 | 211000 | 209500 | 1520 |
| 246 | 20241210 | 142600 | 55481834500 | 210500 | 210000 | 211500 | 210000 | 1309 |
| 247 | 20241210 | 142500 | 55206165000 | 211000 | 210000 | 212000 | 209500 | 2498 |
| 248 | 20241210 | 142400 | 54679643500 | 210500 | 210000 | 210500 | 209000 | 2044 |
| 249 | 20241210 | 142300 | 54250281000 | 209500 | 208500 | 210000 | 208000 | 1891 |
| 250 | 20241210 | 142200 | 53854971000 | 208000 | 208000 | 209000 | 207500 | 1015 |
| 251 | 20241210 | 142100 | 53643689000 | 208000 | 208500 | 209000 | 207500 | 1241 |
| 252 | 20241210 | 142000 | 53385321500 | 208500 | 208500 | 209500 | 208500 | 635 |
| 253 | 20241210 | 141900 | 53252730500 | 209000 | 208500 | 209000 | 208000 | 633 |
| 254 | 20241210 | 141800 | 53120603000 | 208500 | 209000 | 209500 | 208000 | 632 |
| 255 | 20241210 | 141700 | 52988644500 | 208000 | 207500 | 208500 | 207500 | 1079 |
| 256 | 20241210 | 141600 | 52764172500 | 207500 | 208500 | 209500 | 207500 | 1369 |
| 257 | 20241210 | 141500 | 52478937000 | 208500 | 208000 | 209500 | 207500 | 1505 |
| 258 | 20241210 | 141400 | 52164877500 | 208000 | 208000 | 208500 | 207000 | 1077 |
| 259 | 20241210 | 141300 | 51940837500 | 208000 | 207000 | 208500 | 206500 | 2537 |
| 260 | 20241210 | 141200 | 51413329000 | 207500 | 205000 | 208500 | 205000 | 3101 |
| 261 | 20241210 | 141100 | 50771143500 | 205500 | 204500 | 205500 | 204500 | 2225 |
| 262 | 20241210 | 141000 | 50315076500 | 205000 | 203500 | 205000 | 203500 | 1710 |
| 263 | 20241210 | 140900 | 49965918000 | 203500 | 203500 | 204000 | 203500 | 630 |
| 264 | 20241210 | 140800 | 49837564000 | 204000 | 204000 | 204500 | 203500 | 504 |
| 265 | 20241210 | 140700 | 49734894500 | 204000 | 203000 | 204500 | 202500 | 3138 |
| 266 | 20241210 | 140600 | 49095635500 | 203000 | 203500 | 204000 | 203000 | 1099 |
| 267 | 20241210 | 140500 | 48872127500 | 204000 | 204500 | 204500 | 203500 | 512 |
| 268 | 20241210 | 140400 | 48767813500 | 204500 | 204500 | 205000 | 204000 | 2154 |
| 269 | 20241210 | 140300 | 48327322500 | 204500 | 204000 | 205000 | 204000 | 2242 |
| 270 | 20241210 | 140200 | 47869200500 | 204000 | 204500 | 205000 | 204000 | 599 |
| 271 | 20241210 | 140100 | 47746738000 | 204500 | 205000 | 205000 | 204500 | 508 |
| 272 | 20241210 | 140000 | 47642757000 | 205000 | 204500 | 205500 | 204500 | 1780 |
| 273 | 20241210 | 135900 | 47278135500 | 205000 | 204000 | 205000 | 203500 | 1184 |
| 274 | 20241210 | 135800 | 47036143500 | 204000 | 206000 | 206000 | 202500 | 5251 |
| 275 | 20241210 | 135700 | 45964086000 | 206000 | 207500 | 208000 | 206000 | 1530 |
| 276 | 20241210 | 135600 | 45647312000 | 208000 | 208000 | 208500 | 207500 | 1622 |
| 277 | 20241210 | 135500 | 45309981500 | 208000 | 209500 | 210000 | 208000 | 2232 |
| 278 | 20241210 | 135400 | 44843641500 | 209500 | 210000 | 210500 | 209500 | 491 |
| 279 | 20241210 | 135300 | 44740584000 | 210500 | 210000 | 210500 | 210000 | 328 |
| 280 | 20241210 | 135200 | 44671646500 | 210000 | 210000 | 210500 | 210000 | 349 |
| 281 | 20241210 | 135100 | 44598345500 | 210000 | 210500 | 210500 | 209500 | 290 |
| 282 | 20241210 | 135000 | 44537396500 | 210500 | 210000 | 210500 | 210000 | 325 |
| 283 | 20241210 | 134900 | 44469121500 | 210000 | 210500 | 210500 | 210000 | 1255 |
| 284 | 20241210 | 134800 | 44205525000 | 211000 | 210500 | 211000 | 210500 | 1081 |
| 285 | 20241210 | 134700 | 43977906500 | 211000 | 212000 | 212000 | 211000 | 1287 |
| 286 | 20241210 | 134600 | 43706127000 | 212000 | 211500 | 212000 | 211500 | 185 |
| 287 | 20241210 | 134500 | 43666972000 | 212000 | 211000 | 212000 | 211000 | 1301 |
| 288 | 20241210 | 134400 | 43391639000 | 211000 | 211000 | 211500 | 211000 | 354 |
| 289 | 20241210 | 134300 | 43316898500 | 211500 | 211000 | 211500 | 211000 | 336 |
| 290 | 20241210 | 134200 | 43245993500 | 211500 | 211500 | 211500 | 211000 | 159 |
| 291 | 20241210 | 134100 | 43212437500 | 211500 | 211000 | 211500 | 211000 | 586 |
| 292 | 20241210 | 134000 | 43088742500 | 211000 | 212000 | 212000 | 211000 | 194 |
| 293 | 20241210 | 133900 | 43047745500 | 211500 | 212000 | 212000 | 211000 | 168 |
| 294 | 20241210 | 133800 | 43012215500 | 211500 | 211500 | 211500 | 211000 | 728 |
| 295 | 20241210 | 133700 | 42858361500 | 211000 | 211000 | 211500 | 211000 | 328 |
| 296 | 20241210 | 133600 | 42789108500 | 211000 | 212000 | 212000 | 211000 | 662 |
| 297 | 20241210 | 133500 | 42649324500 | 211500 | 211500 | 212000 | 211500 | 82 |
| 298 | 20241210 | 133400 | 42631967000 | 211500 | 212000 | 212000 | 211500 | 139 |
| 299 | 20241210 | 133300 | 42602562000 | 211500 | 211500 | 212000 | 211500 | 248 |
| 300 | 20241210 | 133200 | 42550052000 | 212000 | 211500 | 212000 | 211500 | 129 |
| 301 | 20241210 | 133100 | 42522754500 | 211500 | 211500 | 212000 | 211500 | 147 |
| 302 | 20241210 | 133000 | 42491658000 | 211500 | 211500 | 212000 | 211500 | 238 |
| 303 | 20241210 | 132900 | 42441252500 | 212000 | 212500 | 213000 | 211500 | 727 |
| 304 | 20241210 | 132800 | 42287147000 | 213000 | 213000 | 213500 | 212500 | 264 |
| 305 | 20241210 | 132700 | 42230945500 | 213500 | 213000 | 213500 | 213000 | 321 |
| 306 | 20241210 | 132600 | 42162553000 | 213000 | 213000 | 213500 | 212000 | 1541 |
| 307 | 20241210 | 132500 | 41834926000 | 213500 | 213500 | 213500 | 213000 | 228 |
| 308 | 20241210 | 132400 | 41786328500 | 213000 | 213500 | 213500 | 213000 | 299 |
| 309 | 20241210 | 132300 | 41722638000 | 213000 | 213000 | 213500 | 213000 | 306 |
| 310 | 20241210 | 132200 | 41657424500 | 213000 | 213500 | 213500 | 213000 | 232 |
| 311 | 20241210 | 132100 | 41607952000 | 213500 | 213000 | 213500 | 213000 | 251 |
| 312 | 20241210 | 132000 | 41554483000 | 213000 | 213000 | 213500 | 213000 | 162 |
| 313 | 20241210 | 131900 | 41519945000 | 213000 | 213500 | 213500 | 213000 | 113 |
| 314 | 20241210 | 131800 | 41495841000 | 213000 | 214000 | 214000 | 213000 | 357 |
| 315 | 20241210 | 131700 | 41419577500 | 214000 | 214000 | 214500 | 214000 | 631 |
| 316 | 20241210 | 131600 | 41284527500 | 214500 | 214500 | 215000 | 214000 | 190 |
| 317 | 20241210 | 131500 | 41243779000 | 214500 | 214500 | 214500 | 214000 | 151 |
| 318 | 20241210 | 131400 | 41211398500 | 214500 | 214000 | 214500 | 214000 | 88 |
| 319 | 20241210 | 131300 | 41192525500 | 214500 | 215000 | 215000 | 214000 | 169 |
| 320 | 20241210 | 131200 | 41156277000 | 214500 | 213500 | 215000 | 213500 | 514 |
| 321 | 20241210 | 131100 | 41046242500 | 214000 | 213500 | 214500 | 213000 | 423 |
| 322 | 20241210 | 131000 | 40955851500 | 213500 | 213000 | 213500 | 213000 | 372 |
| 323 | 20241210 | 130900 | 40876601000 | 213000 | 213500 | 213500 | 213000 | 308 |
| 324 | 20241210 | 130800 | 40810959500 | 213500 | 214000 | 214000 | 213500 | 301 |
| 325 | 20241210 | 130700 | 40746684500 | 214000 | 213500 | 214000 | 213500 | 105 |
| 326 | 20241210 | 130600 | 40724222500 | 213500 | 214000 | 214000 | 213500 | 255 |
| 327 | 20241210 | 130500 | 40669763000 | 214000 | 213500 | 214000 | 213500 | 164 |
| 328 | 20241210 | 130400 | 40634685500 | 214000 | 214000 | 214500 | 214000 | 176 |
| 329 | 20241210 | 130300 | 40597013500 | 214000 | 214500 | 214500 | 214000 | 260 |
| 330 | 20241210 | 130200 | 40541259500 | 214500 | 213500 | 214500 | 213000 | 278 |
| 331 | 20241210 | 130100 | 40481942500 | 213500 | 213000 | 213500 | 213000 | 86 |
| 332 | 20241210 | 130000 | 40463603500 | 213500 | 214500 | 214500 | 213000 | 482 |
| 333 | 20241210 | 125900 | 40360732500 | 213500 | 214000 | 214500 | 213500 | 216 |
| 334 | 20241210 | 125800 | 40314502500 | 213500 | 214000 | 214500 | 213500 | 634 |
| 335 | 20241210 | 125700 | 40178916500 | 213500 | 214500 | 214500 | 213000 | 1093 |
| 336 | 20241210 | 125600 | 39945274000 | 214500 | 214000 | 214500 | 214000 | 112 |
| 337 | 20241210 | 125500 | 39921303500 | 214000 | 215000 | 215000 | 214000 | 1614 |
| 338 | 20241210 | 125400 | 39574923000 | 215000 | 215000 | 215500 | 215000 | 175 |
| 339 | 20241210 | 125300 | 39537226000 | 215000 | 215500 | 215500 | 215000 | 314 |
| 340 | 20241210 | 125200 | 39469651500 | 215000 | 215500 | 216000 | 215000 | 335 |
| 341 | 20241210 | 125100 | 39397473000 | 216000 | 216000 | 216000 | 215500 | 415 |
| 342 | 20241210 | 125000 | 39307907500 | 216000 | 216000 | 216000 | 215500 | 80 |
| 343 | 20241210 | 124900 | 39290640500 | 215500 | 216000 | 216000 | 215500 | 152 |
| 344 | 20241210 | 124800 | 39257818000 | 215500 | 217000 | 217000 | 215500 | 1107 |
| 345 | 20241210 | 124700 | 39018288000 | 217000 | 216500 | 217000 | 216500 | 69 |
| 346 | 20241210 | 124600 | 39003321500 | 216500 | 217000 | 217500 | 216500 | 95 |
| 347 | 20241210 | 124500 | 38982702500 | 217500 | 217000 | 218000 | 217000 | 258 |
| 348 | 20241210 | 124400 | 38926540500 | 217500 | 217000 | 217500 | 216500 | 305 |
| 349 | 20241210 | 124300 | 38860338000 | 216500 | 216000 | 217000 | 215500 | 622 |
| 350 | 20241210 | 124200 | 38725889000 | 216000 | 216500 | 216500 | 216000 | 949 |
| 351 | 20241210 | 124100 | 38520679500 | 216500 | 216500 | 217000 | 216000 | 557 |
| 352 | 20241210 | 124000 | 38400167000 | 216500 | 216500 | 217000 | 216500 | 138 |
| 353 | 20241210 | 123900 | 38370235000 | 216500 | 217500 | 217500 | 216500 | 206 |
| 354 | 20241210 | 123800 | 38325537000 | 217500 | 218000 | 218000 | 217000 | 627 |
| 355 | 20241210 | 123700 | 38189378500 | 218000 | 218000 | 218000 | 217500 | 339 |
| 356 | 20241210 | 123600 | 38115519500 | 217500 | 218000 | 218000 | 217500 | 258 |
| 357 | 20241210 | 123500 | 38059281000 | 217500 | 218000 | 218000 | 217500 | 216 |
| 358 | 20241210 | 123400 | 38012231500 | 218000 | 217500 | 218000 | 217500 | 158 |
| 359 | 20241210 | 123300 | 37977819500 | 217500 | 218000 | 218000 | 217500 | 295 |
| 360 | 20241210 | 123200 | 37913634500 | 218000 | 218000 | 218000 | 217500 | 195 |
| 361 | 20241210 | 123100 | 37871157000 | 218000 | 217500 | 218000 | 217000 | 351 |
| 362 | 20241210 | 123000 | 37794798500 | 217500 | 218000 | 218000 | 217000 | 1065 |
| 363 | 20241210 | 122900 | 37563149500 | 218000 | 218500 | 218500 | 217500 | 280 |
| 364 | 20241210 | 122800 | 37502073500 | 218500 | 217500 | 218500 | 217500 | 258 |
| 365 | 20241210 | 122700 | 37445870000 | 217500 | 218500 | 218500 | 217500 | 835 |
| 366 | 20241210 | 122600 | 37263877500 | 218500 | 218000 | 219000 | 218000 | 183 |
| 367 | 20241210 | 122500 | 37223862500 | 218500 | 219500 | 219500 | 218000 | 374 |
| 368 | 20241210 | 122400 | 37142144000 | 219000 | 218500 | 219500 | 218500 | 365 |
| 369 | 20241210 | 122300 | 37062243000 | 218500 | 219000 | 219500 | 218500 | 139 |
| 370 | 20241210 | 122200 | 37031786500 | 219000 | 219000 | 219500 | 219000 | 132 |
| 371 | 20241210 | 122100 | 37002844000 | 219000 | 219000 | 219000 | 218500 | 151 |
| 372 | 20241210 | 122000 | 36969811500 | 219000 | 219000 | 219500 | 218500 | 203 |
| 373 | 20241210 | 121900 | 36925364000 | 219500 | 219500 | 220000 | 219000 | 79 |
| 374 | 20241210 | 121800 | 36908010500 | 219500 | 219500 | 220000 | 219000 | 293 |
| 375 | 20241210 | 121700 | 36843676000 | 218500 | 219000 | 219500 | 218500 | 166 |
| 376 | 20241210 | 121600 | 36807344500 | 219000 | 219500 | 220000 | 218500 | 126 |
| 377 | 20241210 | 121500 | 36779716000 | 219500 | 218500 | 219500 | 218500 | 195 |
| 378 | 20241210 | 121400 | 36736985000 | 218500 | 218500 | 219500 | 218500 | 177 |
| 379 | 20241210 | 121300 | 36698236000 | 219000 | 219000 | 219000 | 218500 | 247 |
| 380 | 20241210 | 121200 | 36644166500 | 219000 | 219000 | 220000 | 219000 | 246 |
| 381 | 20241210 | 121100 | 36590181000 | 219000 | 219000 | 219000 | 218500 | 19 |
| 382 | 20241210 | 121000 | 36586023000 | 218500 | 219500 | 220000 | 218500 | 381 |
| 383 | 20241210 | 120900 | 36502585000 | 219500 | 219000 | 219500 | 218500 | 196 |
| 384 | 20241210 | 120800 | 36459636000 | 219000 | 219500 | 219500 | 218500 | 104 |
| 385 | 20241210 | 120700 | 36436882000 | 219500 | 219000 | 219500 | 218500 | 157 |
| 386 | 20241210 | 120600 | 36402474500 | 219000 | 219500 | 220000 | 219000 | 375 |
| 387 | 20241210 | 120500 | 36320138500 | 219500 | 219000 | 220000 | 219000 | 416 |
| 388 | 20241210 | 120400 | 36228931000 | 219000 | 219000 | 220000 | 219000 | 105 |
| 389 | 20241210 | 120300 | 36205894000 | 219000 | 219500 | 220000 | 219000 | 236 |
| 390 | 20241210 | 120200 | 36154001500 | 219500 | 219000 | 220000 | 219000 | 232 |
| 391 | 20241210 | 120100 | 36103145500 | 220500 | 219000 | 220500 | 219000 | 690 |
| 392 | 20241210 | 120000 | 35951882000 | 219000 | 219500 | 220000 | 219000 | 488 |
| 393 | 20241210 | 115900 | 35844741500 | 219500 | 220000 | 220000 | 219500 | 228 |
| 394 | 20241210 | 115800 | 35794620500 | 219500 | 219500 | 220000 | 219500 | 253 |
| 395 | 20241210 | 115700 | 35739038000 | 220000 | 220000 | 220000 | 219500 | 174 |
| 396 | 20241210 | 115600 | 35700783500 | 220000 | 219500 | 220000 | 219500 | 79 |
| 397 | 20241210 | 115500 | 35683419500 | 219500 | 220000 | 220500 | 219500 | 398 |
| 398 | 20241210 | 115400 | 35595836000 | 220000 | 220000 | 220500 | 219500 | 215 |
| 399 | 20241210 | 115300 | 35548489500 | 220000 | 220000 | 220500 | 219500 | 170 |
| 400 | 20241210 | 115200 | 35511090500 | 220000 | 219500 | 220000 | 219500 | 173 |
| 401 | 20241210 | 115100 | 35473065500 | 220000 | 220000 | 220500 | 219500 | 253 |
| 402 | 20241210 | 115000 | 35417410000 | 220000 | 220500 | 220500 | 219500 | 395 |
| 403 | 20241210 | 114900 | 35330512000 | 220500 | 220000 | 220500 | 220000 | 126 |
| 404 | 20241210 | 114800 | 35302752500 | 220500 | 221000 | 221000 | 220000 | 1201 |
| 405 | 20241210 | 114700 | 35037933500 | 221500 | 221500 | 222000 | 221000 | 407 |
| 406 | 20241210 | 114600 | 34947693500 | 222000 | 222500 | 222500 | 221500 | 316 |
| 407 | 20241210 | 114500 | 34877604500 | 222500 | 222500 | 223000 | 222000 | 151 |
| 408 | 20241210 | 114400 | 34843979000 | 222000 | 222500 | 222500 | 222000 | 166 |
| 409 | 20241210 | 114300 | 34807055500 | 222000 | 222500 | 222500 | 222000 | 158 |
| 410 | 20241210 | 114200 | 34771937500 | 222500 | 222500 | 222500 | 222000 | 382 |
| 411 | 20241210 | 114100 | 34687013000 | 222500 | 222500 | 222500 | 222000 | 176 |
| 412 | 20241210 | 114000 | 34647880000 | 222000 | 222500 | 222500 | 221500 | 235 |
| 413 | 20241210 | 113900 | 34595667500 | 222000 | 222500 | 222500 | 221500 | 165 |
| 414 | 20241210 | 113800 | 34559009000 | 222500 | 222500 | 222500 | 222000 | 352 |
| 415 | 20241210 | 113700 | 34480763500 | 222000 | 223000 | 223500 | 222000 | 583 |
| 416 | 20241210 | 113600 | 34351221500 | 223000 | 223500 | 223500 | 222500 | 208 |
| 417 | 20241210 | 113500 | 34304768000 | 223500 | 223000 | 223500 | 222500 | 264 |
| 418 | 20241210 | 113400 | 34245933500 | 222500 | 223000 | 223000 | 222500 | 256 |
| 419 | 20241210 | 113300 | 34188877000 | 222500 | 223000 | 223500 | 222500 | 172 |
| 420 | 20241210 | 113200 | 34150487000 | 223000 | 223500 | 223500 | 222500 | 194 |
| 421 | 20241210 | 113100 | 34107200500 | 223000 | 223000 | 223500 | 223000 | 144 |
| 422 | 20241210 | 113000 | 34075023500 | 223500 | 223000 | 223500 | 222500 | 287 |
| 423 | 20241210 | 112900 | 34010942500 | 222500 | 223500 | 223500 | 222500 | 135 |
| 424 | 20241210 | 112800 | 33980865500 | 223500 | 223500 | 224000 | 222500 | 350 |
| 425 | 20241210 | 112700 | 33902749000 | 223000 | 223000 | 223500 | 222500 | 207 |
| 426 | 20241210 | 112600 | 33856535500 | 222500 | 223500 | 223500 | 222500 | 696 |
| 427 | 20241210 | 112500 | 33701590000 | 223500 | 224000 | 224000 | 223000 | 140 |
| 428 | 20241210 | 112400 | 33670285000 | 224000 | 223500 | 224000 | 223000 | 245 |
| 429 | 20241210 | 112300 | 33615504500 | 223500 | 224000 | 224000 | 223000 | 167 |
| 430 | 20241210 | 112200 | 33578184500 | 224000 | 223000 | 224000 | 222500 | 1369 |
| 431 | 20241210 | 112100 | 33271999500 | 222500 | 223000 | 223000 | 222000 | 319 |
| 432 | 20241210 | 112000 | 33201003500 | 222500 | 223000 | 223000 | 222500 | 266 |
| 433 | 20241210 | 111900 | 33141701000 | 223000 | 222500 | 223000 | 222500 | 223 |
| 434 | 20241210 | 111800 | 33092019000 | 223000 | 223000 | 223000 | 222500 | 111 |
| 435 | 20241210 | 111700 | 33067280000 | 223000 | 223000 | 223000 | 222500 | 267 |
| 436 | 20241210 | 111600 | 33007782000 | 223000 | 223000 | 223000 | 222500 | 267 |
| 437 | 20241210 | 111500 | 32948264500 | 223000 | 222500 | 223000 | 222500 | 246 |
| 438 | 20241210 | 111400 | 32893421500 | 223000 | 223000 | 223500 | 222500 | 339 |
| 439 | 20241210 | 111300 | 32817893000 | 223500 | 223500 | 223500 | 222500 | 100 |
| 440 | 20241210 | 111200 | 32795550000 | 223000 | 223000 | 223000 | 222500 | 1194 |
| 441 | 20241210 | 111100 | 32529340000 | 222500 | 222500 | 223000 | 222500 | 127 |
| 442 | 20241210 | 111000 | 32501035000 | 223000 | 223000 | 223000 | 222500 | 139 |
| 443 | 20241210 | 110900 | 32470069000 | 222500 | 222000 | 223000 | 222000 | 173 |
| 444 | 20241210 | 110800 | 32431547500 | 222000 | 222000 | 223000 | 221500 | 464 |
| 445 | 20241210 | 110700 | 32328539000 | 222000 | 223500 | 223500 | 222000 | 235 |
| 446 | 20241210 | 110600 | 32276245000 | 223000 | 223500 | 223500 | 222500 | 246 |
| 447 | 20241210 | 110500 | 32221367500 | 223500 | 223000 | 223500 | 222500 | 268 |
| 448 | 20241210 | 110400 | 32161550500 | 223000 | 223000 | 224000 | 222500 | 172 |
| 449 | 20241210 | 110300 | 32123121000 | 223000 | 223000 | 223500 | 222500 | 391 |
| 450 | 20241210 | 110200 | 32035902500 | 223000 | 222500 | 223000 | 222000 | 426 |
| 451 | 20241210 | 110100 | 31941093000 | 222500 | 222000 | 223500 | 221500 | 613 |
| 452 | 20241210 | 110000 | 31804571500 | 222000 | 222000 | 223000 | 222000 | 517 |
| 453 | 20241210 | 105900 | 31689631500 | 222000 | 222500 | 223000 | 222000 | 950 |
| 454 | 20241210 | 105800 | 31478538500 | 222500 | 222500 | 223000 | 222000 | 426 |
| 455 | 20241210 | 105700 | 31383764500 | 222000 | 221000 | 222500 | 220500 | 794 |
| 456 | 20241210 | 105600 | 31207798000 | 220500 | 221500 | 221500 | 220500 | 224 |
| 457 | 20241210 | 105500 | 31158318000 | 221000 | 222000 | 222000 | 220500 | 214 |
| 458 | 20241210 | 105400 | 31111013000 | 221500 | 221500 | 222000 | 220500 | 617 |
| 459 | 20241210 | 105300 | 30974538000 | 221500 | 220500 | 221500 | 220000 | 587 |
| 460 | 20241210 | 105200 | 30845044500 | 220500 | 220000 | 221000 | 220000 | 459 |
| 461 | 20241210 | 105100 | 30743959500 | 219500 | 220000 | 220500 | 219000 | 734 |
| 462 | 20241210 | 105000 | 30582771000 | 220000 | 219500 | 220000 | 219500 | 462 |
| 463 | 20241210 | 104900 | 30481288000 | 220000 | 219000 | 220000 | 218500 | 1536 |
| 464 | 20241210 | 104800 | 30144162000 | 219000 | 220500 | 221000 | 219000 | 1653 |
| 465 | 20241210 | 104700 | 29781079000 | 220000 | 220500 | 221000 | 219500 | 819 |
| 466 | 20241210 | 104600 | 29600896000 | 221000 | 219500 | 221000 | 219500 | 1925 |
| 467 | 20241210 | 104500 | 29176786500 | 219500 | 221000 | 221500 | 219500 | 1908 |
| 468 | 20241210 | 104400 | 28756737500 | 220500 | 220500 | 221500 | 220000 | 534 |
| 469 | 20241210 | 104300 | 28638957000 | 220500 | 220500 | 221000 | 220000 | 460 |
| 470 | 20241210 | 104200 | 28537541500 | 220500 | 221000 | 221500 | 220500 | 607 |
| 471 | 20241210 | 104100 | 28403398000 | 220500 | 220500 | 221500 | 220500 | 828 |
| 472 | 20241210 | 104000 | 28220755500 | 220500 | 222500 | 222500 | 220500 | 852 |
| 473 | 20241210 | 103900 | 28032087000 | 222000 | 223000 | 223000 | 222000 | 289 |
| 474 | 20241210 | 103800 | 27967792500 | 222500 | 222500 | 223000 | 222000 | 398 |
| 475 | 20241210 | 103700 | 27879181000 | 222500 | 222000 | 222500 | 222000 | 228 |
| 476 | 20241210 | 103600 | 27828499000 | 222500 | 222000 | 222500 | 221500 | 634 |
| 477 | 20241210 | 103500 | 27687818000 | 222000 | 222500 | 222500 | 222000 | 276 |
| 478 | 20241210 | 103400 | 27626527000 | 222000 | 223000 | 223000 | 222000 | 623 |
| 479 | 20241210 | 103300 | 27487942000 | 223500 | 223500 | 224000 | 222500 | 1034 |
| 480 | 20241210 | 103200 | 27257253000 | 223500 | 223500 | 224500 | 223500 | 908 |
| 481 | 20241210 | 103100 | 27053818000 | 223500 | 224500 | 224500 | 223500 | 219 |
| 482 | 20241210 | 103000 | 27004767000 | 224000 | 224000 | 224500 | 223500 | 352 |
| 483 | 20241210 | 102900 | 26925861500 | 223500 | 225500 | 225500 | 223500 | 3188 |
| 484 | 20241210 | 102800 | 26210357000 | 225000 | 227000 | 227000 | 225000 | 370 |
| 485 | 20241210 | 102700 | 26126818000 | 226500 | 226000 | 228000 | 225000 | 1272 |
| 486 | 20241210 | 102600 | 25838858000 | 225500 | 226000 | 226500 | 225500 | 381 |
| 487 | 20241210 | 102500 | 25752812000 | 226500 | 227000 | 227000 | 226000 | 657 |
| 488 | 20241210 | 102400 | 25603865000 | 227000 | 225500 | 227000 | 225500 | 1991 |
| 489 | 20241210 | 102300 | 25153784000 | 225500 | 226000 | 226000 | 225500 | 228 |
| 490 | 20241210 | 102200 | 25102312500 | 225500 | 226000 | 226000 | 225500 | 288 |
| 491 | 20241210 | 102100 | 25037269000 | 226000 | 226500 | 226500 | 225500 | 515 |
| 492 | 20241210 | 102000 | 24920890000 | 226000 | 226500 | 226500 | 226000 | 461 |
| 493 | 20241210 | 101900 | 24816580000 | 226000 | 227000 | 227000 | 226000 | 336 |
| 494 | 20241210 | 101800 | 24740467000 | 226500 | 227000 | 227500 | 226500 | 550 |
| 495 | 20241210 | 101700 | 24615709500 | 227000 | 227000 | 227000 | 226500 | 483 |
| 496 | 20241210 | 101600 | 24506078000 | 227000 | 227000 | 227500 | 226500 | 307 |
| 497 | 20241210 | 101500 | 24436390500 | 227000 | 228000 | 228000 | 227000 | 353 |
| 498 | 20241210 | 101400 | 24356055000 | 228000 | 227500 | 228000 | 227500 | 433 |
| 499 | 20241210 | 101300 | 24257499500 | 227500 | 228500 | 229000 | 227500 | 603 |
| 500 | 20241210 | 101200 | 24119714500 | 228500 | 229500 | 229500 | 228500 | 212 |
| 501 | 20241210 | 101100 | 24071101500 | 229500 | 231000 | 231000 | 228500 | 2913 |
| 502 | 20241210 | 101000 | 23400865500 | 230500 | 230500 | 231000 | 230000 | 1037 |
| 503 | 20241210 | 100900 | 23161834000 | 230000 | 229000 | 230500 | 229000 | 997 |
| 504 | 20241210 | 100800 | 22932703500 | 229000 | 230500 | 230500 | 229000 | 1797 |
| 505 | 20241210 | 100700 | 22520475000 | 229500 | 231000 | 231500 | 229500 | 2769 |
| 506 | 20241210 | 100600 | 21882591000 | 231000 | 230000 | 231500 | 230000 | 3961 |
| 507 | 20241210 | 100500 | 20969053000 | 230500 | 227500 | 230500 | 227000 | 8588 |
| 508 | 20241210 | 100400 | 18997434000 | 227500 | 227500 | 227500 | 227000 | 224 |
| 509 | 20241210 | 100300 | 18946494500 | 227500 | 228500 | 229000 | 227000 | 1235 |
| 510 | 20241210 | 100200 | 18664668500 | 229000 | 228500 | 229000 | 228000 | 1202 |
| 511 | 20241210 | 100100 | 18389887000 | 227500 | 228500 | 229000 | 227500 | 1357 |
| 512 | 20241210 | 100000 | 18080016500 | 228000 | 227000 | 228500 | 226000 | 1647 |
| 513 | 20241210 | 095900 | 17705240000 | 227000 | 228000 | 228000 | 226000 | 769 |
| 514 | 20241210 | 095800 | 17530797500 | 228000 | 226500 | 228000 | 226000 | 1695 |
| 515 | 20241210 | 095700 | 17146229000 | 226000 | 225500 | 226500 | 225500 | 629 |
| 516 | 20241210 | 095600 | 17004047000 | 225500 | 225500 | 226000 | 225000 | 1261 |
| 517 | 20241210 | 095500 | 16719815500 | 226000 | 225000 | 226500 | 225000 | 1811 |
| 518 | 20241210 | 095400 | 16310584000 | 225000 | 224000 | 225000 | 223000 | 2377 |
| 519 | 20241210 | 095300 | 15777549000 | 224000 | 224000 | 224500 | 223500 | 271 |
| 520 | 20241210 | 095200 | 15716851000 | 224000 | 224500 | 224500 | 224000 | 315 |
| 521 | 20241210 | 095100 | 15646234000 | 224500 | 225000 | 225000 | 224000 | 407 |
| 522 | 20241210 | 095000 | 15554790500 | 225000 | 225000 | 225000 | 224000 | 604 |
| 523 | 20241210 | 094900 | 15419245500 | 224500 | 224000 | 225000 | 224000 | 216 |
| 524 | 20241210 | 094800 | 15370721000 | 224500 | 224500 | 224500 | 224000 | 303 |
| 525 | 20241210 | 094700 | 15302727500 | 224500 | 224500 | 225000 | 224000 | 284 |
| 526 | 20241210 | 094600 | 15238915500 | 224500 | 224500 | 225000 | 224000 | 586 |
| 527 | 20241210 | 094500 | 15107374500 | 224500 | 225000 | 225500 | 224000 | 666 |
| 528 | 20241210 | 094400 | 14957609000 | 225000 | 224000 | 225000 | 224000 | 663 |
| 529 | 20241210 | 094300 | 14808791000 | 224000 | 224500 | 225000 | 224000 | 1272 |
| 530 | 20241210 | 094200 | 14522790000 | 224000 | 224500 | 225000 | 223500 | 846 |
| 531 | 20241210 | 094100 | 14332815000 | 224000 | 224000 | 225000 | 223500 | 1105 |
| 532 | 20241210 | 094000 | 14084958000 | 224000 | 224000 | 224000 | 223000 | 838 |
| 533 | 20241210 | 093900 | 13897491500 | 224000 | 222500 | 224000 | 222000 | 1523 |
| 534 | 20241210 | 093800 | 13557140500 | 223000 | 222000 | 223000 | 221500 | 644 |
| 535 | 20241210 | 093700 | 13414020500 | 221500 | 221000 | 223000 | 220500 | 1585 |
| 536 | 20241210 | 093600 | 13061823500 | 220500 | 220000 | 222000 | 220000 | 586 |
| 537 | 20241210 | 093500 | 12932082500 | 220000 | 219500 | 222000 | 219500 | 2504 |
| 538 | 20241210 | 093400 | 12377928000 | 220000 | 220000 | 221000 | 219500 | 1068 |
| 539 | 20241210 | 093300 | 12142348000 | 220500 | 220000 | 220500 | 219500 | 911 |
| 540 | 20241210 | 093200 | 11941660000 | 220000 | 218000 | 220500 | 218000 | 3519 |
| 541 | 20241210 | 093100 | 11169652500 | 218500 | 218000 | 218500 | 218000 | 506 |
| 542 | 20241210 | 093000 | 11059162500 | 218500 | 217500 | 218500 | 217500 | 516 |
| 543 | 20241210 | 092900 | 10946647000 | 218000 | 218500 | 219000 | 217500 | 749 |
| 544 | 20241210 | 092800 | 10783010500 | 219000 | 218500 | 219000 | 218500 | 952 |
| 545 | 20241210 | 092700 | 10574611500 | 219000 | 217000 | 219000 | 217000 | 1116 |
| 546 | 20241210 | 092600 | 10331445500 | 217500 | 216500 | 218000 | 216500 | 1815 |
| 547 | 20241210 | 092500 | 9936702500 | 216500 | 215500 | 216500 | 215000 | 798 |
| 548 | 20241210 | 092400 | 9764222000 | 215500 | 216000 | 216500 | 215000 | 1041 |
| 549 | 20241210 | 092300 | 9539743500 | 216000 | 216000 | 216500 | 215500 | 482 |
| 550 | 20241210 | 092200 | 9435563500 | 216000 | 216500 | 217500 | 216000 | 645 |
| 551 | 20241210 | 092100 | 9295706000 | 216500 | 216500 | 217000 | 215000 | 426 |
| 552 | 20241210 | 092000 | 9203798500 | 216500 | 217000 | 217500 | 215500 | 6163 |
| 553 | 20241210 | 091900 | 7874308500 | 217000 | 216000 | 217500 | 216000 | 1106 |
| 554 | 20241210 | 091800 | 7634538000 | 217000 | 216000 | 217000 | 215000 | 1772 |
| 555 | 20241210 | 091700 | 7250857500 | 216000 | 215500 | 216500 | 215000 | 1041 |
| 556 | 20241210 | 091600 | 7026373500 | 216000 | 213500 | 216500 | 213500 | 3191 |
| 557 | 20241210 | 091500 | 6339218500 | 213000 | 212000 | 213500 | 211500 | 1144 |
| 558 | 20241210 | 091400 | 6095836500 | 212000 | 211500 | 212000 | 211000 | 683 |
| 559 | 20241210 | 091300 | 5951290500 | 211500 | 212000 | 212500 | 211500 | 694 |
| 560 | 20241210 | 091200 | 5804132500 | 213000 | 213500 | 214000 | 212000 | 966 |
| 561 | 20241210 | 091100 | 5598431500 | 213500 | 212000 | 213500 | 211500 | 1598 |
| 562 | 20241210 | 091000 | 5258385500 | 212500 | 213000 | 213500 | 212000 | 1509 |
| 563 | 20241210 | 090900 | 4937090000 | 213000 | 210500 | 213500 | 210500 | 1667 |
| 564 | 20241210 | 090800 | 4583276000 | 211000 | 209000 | 212000 | 209000 | 1605 |
| 565 | 20241210 | 090700 | 4244474500 | 209000 | 209500 | 210500 | 208500 | 5026 |
| 566 | 20241210 | 090600 | 3191739000 | 209500 | 210000 | 210500 | 208500 | 1110 |
| 567 | 20241210 | 090500 | 2959101500 | 210500 | 211500 | 212000 | 210500 | 1643 |
| 568 | 20241210 | 090400 | 2612636500 | 211500 | 211500 | 212000 | 210000 | 1697 |
| 569 | 20241210 | 090300 | 2254446000 | 211500 | 213000 | 213500 | 211000 | 2850 |
| 570 | 20241210 | 090200 | 1650664500 | 213000 | 212000 | 213500 | 211500 | 802 |
| 571 | 20241210 | 090100 | 1479991500 | 213000 | 214000 | 216500 | 211000 | 4156 |
| 572 | 20241210 | 090000 | 589933000 | 214000 | 218000 | 218500 | 214000 | 2725 |