33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 1378 |
| 3 | 20241206 | 182900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20241206 | 182800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20241206 | 182700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20241206 | 182600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20241206 | 182500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20241206 | 182400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20241206 | 182300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20241206 | 182200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20241206 | 182100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20241206 | 182000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20241206 | 181900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20241206 | 181800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20241206 | 181700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20241206 | 181600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20241206 | 181500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20241206 | 181400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20241206 | 181300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20241206 | 181200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20241206 | 181100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20241206 | 181000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20241206 | 180900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20241206 | 180800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20241206 | 180700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20241206 | 180600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20241206 | 180500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20241206 | 180400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20241206 | 180300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20241206 | 180200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20241206 | 180100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20241206 | 180000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 1378 |
| 33 | 20241206 | 175900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20241206 | 175800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20241206 | 175700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20241206 | 175600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20241206 | 175500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20241206 | 175400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20241206 | 175300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20241206 | 175200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20241206 | 175100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20241206 | 175000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20241206 | 174900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20241206 | 174800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20241206 | 174700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20241206 | 174600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20241206 | 174500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20241206 | 174400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20241206 | 174300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20241206 | 174200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20241206 | 174100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20241206 | 174000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20241206 | 173900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20241206 | 173800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20241206 | 173700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20241206 | 173600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20241206 | 173500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20241206 | 173400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20241206 | 173300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20241206 | 173200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20241206 | 173100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20241206 | 173000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 1378 |
| 63 | 20241206 | 172900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20241206 | 172800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20241206 | 172700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20241206 | 172600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20241206 | 172500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20241206 | 172400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20241206 | 172300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20241206 | 172200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20241206 | 172100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20241206 | 172000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20241206 | 171900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20241206 | 171800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20241206 | 171700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20241206 | 171600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20241206 | 171500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20241206 | 171400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20241206 | 171300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20241206 | 171200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20241206 | 171100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20241206 | 171000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20241206 | 170900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20241206 | 170800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20241206 | 170700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20241206 | 170600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20241206 | 170500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20241206 | 170400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20241206 | 170300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20241206 | 170200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20241206 | 170100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20241206 | 170000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 1378 |
| 93 | 20241206 | 165900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20241206 | 165800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20241206 | 165700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20241206 | 165600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20241206 | 165500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20241206 | 165400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20241206 | 165300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20241206 | 165200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20241206 | 165100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20241206 | 165000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20241206 | 164900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20241206 | 164800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20241206 | 164700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20241206 | 164600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20241206 | 164500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20241206 | 164400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20241206 | 164300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20241206 | 164200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20241206 | 164100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20241206 | 164000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20241206 | 163900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20241206 | 163800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20241206 | 163700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20241206 | 163600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20241206 | 163500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20241206 | 163400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20241206 | 163300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20241206 | 163200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20241206 | 163100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20241206 | 163000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 1378 |
| 123 | 20241206 | 162900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20241206 | 162800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20241206 | 162700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20241206 | 162600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20241206 | 162500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20241206 | 162400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20241206 | 162300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20241206 | 162200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20241206 | 162100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20241206 | 162000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20241206 | 161900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20241206 | 161800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20241206 | 161700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20241206 | 161600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20241206 | 161500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20241206 | 161400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20241206 | 161300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20241206 | 161200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20241206 | 161100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20241206 | 161000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20241206 | 160900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20241206 | 160800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20241206 | 160700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20241206 | 160600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20241206 | 160500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20241206 | 160400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20241206 | 160300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20241206 | 160200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20241206 | 160100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20241206 | 160000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 1378 |
| 153 | 20241206 | 155900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20241206 | 155800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20241206 | 155700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20241206 | 155600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20241206 | 155500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20241206 | 155400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20241206 | 155300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20241206 | 155200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20241206 | 155100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20241206 | 155000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20241206 | 154900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20241206 | 154800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20241206 | 154700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20241206 | 154600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20241206 | 154500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20241206 | 154400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20241206 | 154300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20241206 | 154200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20241206 | 154100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20241206 | 154000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20241206 | 153900 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20241206 | 153800 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20241206 | 153700 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20241206 | 153600 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20241206 | 153500 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20241206 | 153400 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20241206 | 153300 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20241206 | 153200 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20241206 | 153100 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20241206 | 153000 | 32450847500 | 219500 | 219500 | 219500 | 219500 | 2756 |
| 183 | 20241206 | 152900 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20241206 | 152800 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20241206 | 152700 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20241206 | 152600 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20241206 | 152500 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20241206 | 152400 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20241206 | 152300 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20241206 | 152200 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20241206 | 152100 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20241206 | 152000 | 32148376500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20241206 | 151900 | 32148376500 | 220000 | 220500 | 221000 | 220000 | 199 |
| 194 | 20241206 | 151800 | 32104464000 | 220500 | 221000 | 222000 | 220500 | 564 |
| 195 | 20241206 | 151700 | 31979597500 | 221000 | 221000 | 221000 | 220000 | 1041 |
| 196 | 20241206 | 151600 | 31749547000 | 220500 | 221500 | 221500 | 220500 | 146 |
| 197 | 20241206 | 151500 | 31717301000 | 220500 | 221500 | 222000 | 220000 | 1804 |
| 198 | 20241206 | 151400 | 31317827500 | 221500 | 220500 | 221500 | 220500 | 751 |
| 199 | 20241206 | 151300 | 31151677500 | 221000 | 221000 | 221000 | 219500 | 1198 |
| 200 | 20241206 | 151200 | 30887776000 | 221000 | 220500 | 221000 | 219500 | 728 |
| 201 | 20241206 | 151100 | 30727315000 | 220000 | 220500 | 220500 | 220000 | 326 |
| 202 | 20241206 | 151000 | 30655476500 | 220500 | 220500 | 221000 | 220000 | 874 |
| 203 | 20241206 | 150900 | 30462698000 | 220500 | 221500 | 222000 | 220500 | 910 |
| 204 | 20241206 | 150800 | 30261356000 | 222000 | 221500 | 222000 | 221000 | 652 |
| 205 | 20241206 | 150700 | 30116762000 | 222000 | 221500 | 222000 | 221000 | 1055 |
| 206 | 20241206 | 150600 | 29883071500 | 221500 | 221500 | 222000 | 221000 | 246 |
| 207 | 20241206 | 150500 | 29828589000 | 221500 | 221500 | 222000 | 221000 | 935 |
| 208 | 20241206 | 150400 | 29621289000 | 221000 | 221500 | 222000 | 220500 | 256 |
| 209 | 20241206 | 150300 | 29564648500 | 221500 | 221500 | 221500 | 221000 | 339 |
| 210 | 20241206 | 150200 | 29489611000 | 221500 | 221500 | 221500 | 220500 | 926 |
| 211 | 20241206 | 150100 | 29284892000 | 221000 | 221000 | 221500 | 220500 | 452 |
| 212 | 20241206 | 150000 | 29184951500 | 221000 | 221000 | 221500 | 220500 | 510 |
| 213 | 20241206 | 145900 | 29072242500 | 221000 | 221500 | 221500 | 221000 | 217 |
| 214 | 20241206 | 145800 | 29024221500 | 221500 | 220500 | 221500 | 220500 | 445 |
| 215 | 20241206 | 145700 | 28925810500 | 221000 | 220500 | 221000 | 220000 | 759 |
| 216 | 20241206 | 145600 | 28758216000 | 220500 | 220500 | 221000 | 220000 | 184 |
| 217 | 20241206 | 145500 | 28717623000 | 220500 | 220000 | 221000 | 219500 | 787 |
| 218 | 20241206 | 145400 | 28544379000 | 220500 | 220500 | 221000 | 220000 | 373 |
| 219 | 20241206 | 145300 | 28462138000 | 220500 | 220000 | 220500 | 220000 | 383 |
| 220 | 20241206 | 145200 | 28377751500 | 220000 | 220000 | 220500 | 219500 | 285 |
| 221 | 20241206 | 145100 | 28315063500 | 220000 | 219500 | 220000 | 219000 | 132 |
| 222 | 20241206 | 145000 | 28286055000 | 219500 | 220000 | 220500 | 219000 | 455 |
| 223 | 20241206 | 144900 | 28186081500 | 220000 | 220000 | 220000 | 219000 | 577 |
| 224 | 20241206 | 144800 | 28059414500 | 219500 | 220000 | 221000 | 219500 | 1337 |
| 225 | 20241206 | 144700 | 27765154000 | 220000 | 220000 | 220500 | 219500 | 957 |
| 226 | 20241206 | 144600 | 27554473500 | 219500 | 220500 | 220500 | 219500 | 361 |
| 227 | 20241206 | 144500 | 27475062000 | 220000 | 220000 | 220500 | 219500 | 293 |
| 228 | 20241206 | 144400 | 27410582000 | 220000 | 220500 | 220500 | 219500 | 715 |
| 229 | 20241206 | 144300 | 27253291000 | 219500 | 219500 | 221000 | 219500 | 2008 |
| 230 | 20241206 | 144200 | 26810862000 | 219500 | 220000 | 220000 | 219500 | 329 |
| 231 | 20241206 | 144100 | 26738500500 | 220000 | 220500 | 220500 | 219500 | 193 |
| 232 | 20241206 | 144000 | 26696053000 | 220500 | 221500 | 221500 | 220000 | 483 |
| 233 | 20241206 | 143900 | 26589468500 | 220500 | 221500 | 221500 | 220000 | 414 |
| 234 | 20241206 | 143800 | 26498131000 | 221000 | 221000 | 221000 | 220500 | 882 |
| 235 | 20241206 | 143700 | 26303241500 | 221000 | 220000 | 221000 | 219500 | 1724 |
| 236 | 20241206 | 143600 | 25923301500 | 220000 | 219500 | 220000 | 219000 | 393 |
| 237 | 20241206 | 143500 | 25837023500 | 219500 | 219500 | 220000 | 219000 | 429 |
| 238 | 20241206 | 143400 | 25742826500 | 220000 | 218500 | 220000 | 218000 | 5794 |
| 239 | 20241206 | 143300 | 24469643500 | 219000 | 219500 | 219500 | 218500 | 311 |
| 240 | 20241206 | 143200 | 24401558000 | 219000 | 219000 | 220000 | 218500 | 531 |
| 241 | 20241206 | 143100 | 24285181000 | 219500 | 218500 | 219500 | 218500 | 881 |
| 242 | 20241206 | 143000 | 24092056500 | 218500 | 219000 | 219000 | 218500 | 371 |
| 243 | 20241206 | 142900 | 24010860500 | 218500 | 218500 | 219000 | 218000 | 297 |
| 244 | 20241206 | 142800 | 23945889500 | 219000 | 218500 | 219000 | 218000 | 640 |
| 245 | 20241206 | 142700 | 23805831000 | 218500 | 218500 | 219000 | 218000 | 332 |
| 246 | 20241206 | 142600 | 23733275000 | 218500 | 218500 | 219000 | 218000 | 228 |
| 247 | 20241206 | 142500 | 23683453000 | 218500 | 218500 | 218500 | 217500 | 249 |
| 248 | 20241206 | 142400 | 23629136000 | 218500 | 218500 | 218500 | 218000 | 373 |
| 249 | 20241206 | 142300 | 23547644000 | 218000 | 218500 | 218500 | 217500 | 203 |
| 250 | 20241206 | 142200 | 23503376500 | 218500 | 218500 | 219000 | 218000 | 352 |
| 251 | 20241206 | 142100 | 23426509500 | 219000 | 219000 | 219000 | 218000 | 244 |
| 252 | 20241206 | 142000 | 23373201500 | 219000 | 218500 | 219000 | 218000 | 283 |
| 253 | 20241206 | 141900 | 23311382500 | 218500 | 218500 | 219000 | 217500 | 246 |
| 254 | 20241206 | 141800 | 23257682000 | 218000 | 218000 | 218500 | 217500 | 212 |
| 255 | 20241206 | 141700 | 23211464000 | 218500 | 218000 | 218500 | 217500 | 223 |
| 256 | 20241206 | 141600 | 23162814500 | 218000 | 218500 | 218500 | 217500 | 278 |
| 257 | 20241206 | 141500 | 23102245500 | 218500 | 218000 | 218500 | 217500 | 295 |
| 258 | 20241206 | 141400 | 23037955000 | 218000 | 218000 | 218000 | 217500 | 208 |
| 259 | 20241206 | 141300 | 22992615000 | 218000 | 217000 | 218000 | 217000 | 289 |
| 260 | 20241206 | 141200 | 22929759500 | 217000 | 219000 | 219000 | 217000 | 518 |
| 261 | 20241206 | 141100 | 22816876000 | 219000 | 218500 | 219000 | 218000 | 98 |
| 262 | 20241206 | 141000 | 22795467000 | 218500 | 218000 | 219000 | 217500 | 326 |
| 263 | 20241206 | 140900 | 22724321000 | 218500 | 218000 | 219000 | 217500 | 496 |
| 264 | 20241206 | 140800 | 22616092500 | 218000 | 219000 | 219000 | 218000 | 258 |
| 265 | 20241206 | 140700 | 22559636500 | 219000 | 218500 | 219000 | 218000 | 291 |
| 266 | 20241206 | 140600 | 22496055000 | 218000 | 218000 | 218500 | 217500 | 263 |
| 267 | 20241206 | 140500 | 22438636500 | 218000 | 219000 | 219500 | 217500 | 531 |
| 268 | 20241206 | 140400 | 22322627500 | 219000 | 219000 | 219000 | 218000 | 329 |
| 269 | 20241206 | 140300 | 22250640000 | 219000 | 218500 | 219000 | 218500 | 220 |
| 270 | 20241206 | 140200 | 22202517000 | 219000 | 218500 | 219000 | 218000 | 302 |
| 271 | 20241206 | 140100 | 22136550500 | 218000 | 218500 | 219000 | 218000 | 161 |
| 272 | 20241206 | 140000 | 22101351500 | 218500 | 218000 | 219000 | 218000 | 394 |
| 273 | 20241206 | 135900 | 22015264500 | 218000 | 218500 | 218500 | 217500 | 427 |
| 274 | 20241206 | 135800 | 21922043000 | 218500 | 218500 | 219000 | 218000 | 191 |
| 275 | 20241206 | 135700 | 21880331500 | 218500 | 218500 | 219000 | 218000 | 304 |
| 276 | 20241206 | 135600 | 21813859000 | 218500 | 218500 | 219000 | 217500 | 478 |
| 277 | 20241206 | 135500 | 21709535500 | 218500 | 219500 | 220000 | 218500 | 678 |
| 278 | 20241206 | 135400 | 21560862000 | 219000 | 219500 | 219500 | 218500 | 285 |
| 279 | 20241206 | 135300 | 21498360500 | 219500 | 219500 | 220000 | 218500 | 168 |
| 280 | 20241206 | 135200 | 21461561000 | 219500 | 219000 | 219500 | 219000 | 399 |
| 281 | 20241206 | 135100 | 21374027000 | 219500 | 219000 | 219500 | 218000 | 268 |
| 282 | 20241206 | 135000 | 21315298000 | 218000 | 218500 | 219000 | 218000 | 188 |
| 283 | 20241206 | 134900 | 21274186000 | 218500 | 218500 | 219500 | 218500 | 413 |
| 284 | 20241206 | 134800 | 21183785500 | 219000 | 217500 | 219000 | 217500 | 229 |
| 285 | 20241206 | 134700 | 21133773500 | 217500 | 219000 | 219000 | 217500 | 786 |
| 286 | 20241206 | 134600 | 20962353000 | 219000 | 219500 | 219500 | 219000 | 158 |
| 287 | 20241206 | 134500 | 20927695000 | 219000 | 219500 | 219500 | 218500 | 289 |
| 288 | 20241206 | 134400 | 20864328500 | 219000 | 219000 | 219500 | 218000 | 676 |
| 289 | 20241206 | 134300 | 20716285000 | 219000 | 218500 | 219000 | 218000 | 194 |
| 290 | 20241206 | 134200 | 20673890500 | 218500 | 218500 | 218500 | 217500 | 213 |
| 291 | 20241206 | 134100 | 20627438000 | 218000 | 219500 | 219500 | 218000 | 773 |
| 292 | 20241206 | 134000 | 20458301000 | 219500 | 219000 | 219500 | 218500 | 686 |
| 293 | 20241206 | 133900 | 20307992500 | 218500 | 218500 | 219000 | 218000 | 292 |
| 294 | 20241206 | 133800 | 20244214500 | 218500 | 218500 | 218500 | 217500 | 156 |
| 295 | 20241206 | 133700 | 20210196000 | 218000 | 218000 | 218500 | 218000 | 245 |
| 296 | 20241206 | 133600 | 20156692500 | 218500 | 218000 | 218500 | 218000 | 283 |
| 297 | 20241206 | 133500 | 20094935000 | 218000 | 217000 | 218000 | 216500 | 1187 |
| 298 | 20241206 | 133400 | 19836435500 | 218000 | 217500 | 218000 | 217000 | 293 |
| 299 | 20241206 | 133300 | 19772746000 | 217000 | 218000 | 218000 | 217000 | 342 |
| 300 | 20241206 | 133200 | 19698324500 | 218000 | 217500 | 218000 | 217500 | 562 |
| 301 | 20241206 | 133100 | 19576011000 | 217500 | 217000 | 217500 | 216500 | 177 |
| 302 | 20241206 | 133000 | 19537543000 | 217000 | 217000 | 217000 | 216500 | 341 |
| 303 | 20241206 | 132900 | 19463595000 | 217000 | 217000 | 217000 | 216000 | 529 |
| 304 | 20241206 | 132800 | 19349038500 | 217000 | 217500 | 217500 | 216500 | 347 |
| 305 | 20241206 | 132700 | 19273796500 | 217000 | 216500 | 217500 | 215500 | 2603 |
| 306 | 20241206 | 132600 | 18709417500 | 216000 | 216000 | 216500 | 216000 | 417 |
| 307 | 20241206 | 132500 | 18619165000 | 216500 | 216000 | 216500 | 215500 | 592 |
| 308 | 20241206 | 132400 | 18491271000 | 215500 | 213500 | 215500 | 213500 | 1335 |
| 309 | 20241206 | 132300 | 18204352500 | 214000 | 214000 | 215000 | 213000 | 614 |
| 310 | 20241206 | 132200 | 18072980000 | 214000 | 213500 | 214500 | 213000 | 573 |
| 311 | 20241206 | 132100 | 17950428500 | 213500 | 213000 | 213500 | 213000 | 76 |
| 312 | 20241206 | 132000 | 17934205500 | 213000 | 213500 | 213500 | 212500 | 252 |
| 313 | 20241206 | 131900 | 17880512500 | 213500 | 213500 | 213500 | 212500 | 83 |
| 314 | 20241206 | 131800 | 17862828000 | 212500 | 212500 | 213500 | 212000 | 306 |
| 315 | 20241206 | 131700 | 17797702500 | 212500 | 212500 | 213000 | 212000 | 132 |
| 316 | 20241206 | 131600 | 17769638500 | 213000 | 212500 | 213000 | 212000 | 641 |
| 317 | 20241206 | 131500 | 17633246000 | 212500 | 212500 | 212500 | 212000 | 172 |
| 318 | 20241206 | 131400 | 17596723000 | 212000 | 212000 | 212500 | 211500 | 78 |
| 319 | 20241206 | 131300 | 17580185500 | 212000 | 213000 | 213000 | 211500 | 112 |
| 320 | 20241206 | 131200 | 17556409500 | 213000 | 212500 | 213000 | 212000 | 372 |
| 321 | 20241206 | 131100 | 17477322500 | 212500 | 212000 | 212500 | 212000 | 37 |
| 322 | 20241206 | 131000 | 17469473000 | 212500 | 212000 | 212500 | 211500 | 142 |
| 323 | 20241206 | 130900 | 17439360000 | 212000 | 212000 | 212500 | 211500 | 206 |
| 324 | 20241206 | 130800 | 17395702500 | 211500 | 212000 | 212000 | 211500 | 71 |
| 325 | 20241206 | 130700 | 17380677000 | 211500 | 211500 | 212000 | 211500 | 91 |
| 326 | 20241206 | 130600 | 17361398500 | 212000 | 212000 | 212000 | 211500 | 72 |
| 327 | 20241206 | 130500 | 17346149500 | 211500 | 211500 | 212000 | 211000 | 110 |
| 328 | 20241206 | 130400 | 17322898500 | 211500 | 211500 | 211500 | 211500 | 86 |
| 329 | 20241206 | 130300 | 17304709500 | 212000 | 211500 | 212000 | 211500 | 131 |
| 330 | 20241206 | 130200 | 17276986000 | 211500 | 212000 | 212000 | 211500 | 175 |
| 331 | 20241206 | 130100 | 17239936500 | 212000 | 212000 | 212000 | 211500 | 17 |
| 332 | 20241206 | 130000 | 17236334500 | 211500 | 212000 | 212000 | 211500 | 216 |
| 333 | 20241206 | 125900 | 17190610500 | 212000 | 212500 | 212500 | 212000 | 104 |
| 334 | 20241206 | 125800 | 17168532500 | 212000 | 212500 | 212500 | 212000 | 58 |
| 335 | 20241206 | 125700 | 17156228000 | 212500 | 212500 | 213000 | 212000 | 316 |
| 336 | 20241206 | 125600 | 17089134000 | 212500 | 212500 | 212500 | 212000 | 56 |
| 337 | 20241206 | 125500 | 17077249500 | 212500 | 212000 | 212500 | 211500 | 82 |
| 338 | 20241206 | 125400 | 17059857000 | 212000 | 211500 | 212000 | 211000 | 222 |
| 339 | 20241206 | 125300 | 17012860500 | 212000 | 211500 | 212000 | 211500 | 135 |
| 340 | 20241206 | 125200 | 16984297500 | 211500 | 212000 | 212000 | 211500 | 132 |
| 341 | 20241206 | 125100 | 16956348000 | 212000 | 212500 | 212500 | 211500 | 190 |
| 342 | 20241206 | 125000 | 16916052000 | 212000 | 213000 | 213000 | 212000 | 127 |
| 343 | 20241206 | 124900 | 16889076500 | 213000 | 212500 | 213000 | 212500 | 96 |
| 344 | 20241206 | 124800 | 16868642000 | 212500 | 212500 | 213000 | 212000 | 160 |
| 345 | 20241206 | 124700 | 16834668500 | 212500 | 213000 | 213000 | 212500 | 44 |
| 346 | 20241206 | 124600 | 16825307000 | 213000 | 212500 | 213000 | 212000 | 157 |
| 347 | 20241206 | 124500 | 16791949000 | 212500 | 212500 | 212500 | 212000 | 154 |
| 348 | 20241206 | 124400 | 16759251000 | 213000 | 212500 | 213000 | 212500 | 36 |
| 349 | 20241206 | 124300 | 16751592000 | 212500 | 212000 | 213000 | 212000 | 85 |
| 350 | 20241206 | 124200 | 16733548000 | 212000 | 213000 | 213000 | 212000 | 584 |
| 351 | 20241206 | 124100 | 16609428500 | 213000 | 213000 | 213000 | 212500 | 73 |
| 352 | 20241206 | 124000 | 16593882000 | 213000 | 213500 | 213500 | 212500 | 44 |
| 353 | 20241206 | 123900 | 16584503000 | 213500 | 213000 | 213500 | 213000 | 248 |
| 354 | 20241206 | 123800 | 16531652000 | 213000 | 213500 | 213500 | 213000 | 90 |
| 355 | 20241206 | 123700 | 16512452500 | 213500 | 213500 | 213500 | 213000 | 92 |
| 356 | 20241206 | 123600 | 16492819000 | 213000 | 214500 | 214500 | 213000 | 237 |
| 357 | 20241206 | 123500 | 16442291500 | 213500 | 213500 | 214000 | 213500 | 145 |
| 358 | 20241206 | 123400 | 16411300000 | 214000 | 213000 | 214000 | 212500 | 179 |
| 359 | 20241206 | 123300 | 16373129500 | 213000 | 213500 | 213500 | 213000 | 183 |
| 360 | 20241206 | 123200 | 16334096500 | 214000 | 213500 | 214000 | 213500 | 65 |
| 361 | 20241206 | 123100 | 16320210000 | 213500 | 213000 | 214000 | 213000 | 89 |
| 362 | 20241206 | 123000 | 16301214000 | 213500 | 213000 | 213500 | 213000 | 318 |
| 363 | 20241206 | 122900 | 16233449000 | 213500 | 213500 | 213500 | 213000 | 58 |
| 364 | 20241206 | 122800 | 16221084500 | 213000 | 213500 | 213500 | 212500 | 140 |
| 365 | 20241206 | 122700 | 16191222000 | 213500 | 213000 | 213500 | 212500 | 192 |
| 366 | 20241206 | 122600 | 16150356000 | 213000 | 213500 | 213500 | 213000 | 68 |
| 367 | 20241206 | 122500 | 16135853000 | 213000 | 213500 | 213500 | 213000 | 72 |
| 368 | 20241206 | 122400 | 16120506500 | 213000 | 213000 | 213500 | 212500 | 199 |
| 369 | 20241206 | 122300 | 16078173000 | 213000 | 212500 | 213500 | 212500 | 188 |
| 370 | 20241206 | 122200 | 16038142500 | 212500 | 213000 | 213000 | 212500 | 89 |
| 371 | 20241206 | 122100 | 16019221000 | 212500 | 212500 | 213500 | 212500 | 282 |
| 372 | 20241206 | 122000 | 15959263000 | 213500 | 213000 | 214000 | 212500 | 183 |
| 373 | 20241206 | 121900 | 15920234000 | 213000 | 214000 | 214000 | 213000 | 74 |
| 374 | 20241206 | 121800 | 15904438000 | 214000 | 214000 | 214500 | 213000 | 559 |
| 375 | 20241206 | 121700 | 15784928000 | 214000 | 213500 | 214000 | 213500 | 161 |
| 376 | 20241206 | 121600 | 15750514000 | 213000 | 213500 | 213500 | 212500 | 104 |
| 377 | 20241206 | 121500 | 15728373000 | 213500 | 214000 | 214000 | 212500 | 226 |
| 378 | 20241206 | 121400 | 15680222500 | 213500 | 213000 | 214500 | 213000 | 346 |
| 379 | 20241206 | 121300 | 15606150500 | 213500 | 214000 | 214000 | 213000 | 131 |
| 380 | 20241206 | 121200 | 15578201000 | 214000 | 213000 | 214000 | 212500 | 333 |
| 381 | 20241206 | 121100 | 15507301000 | 213000 | 213500 | 213500 | 213000 | 65 |
| 382 | 20241206 | 121000 | 15493440500 | 213500 | 214000 | 214000 | 213500 | 55 |
| 383 | 20241206 | 120900 | 15481690500 | 213500 | 213000 | 214000 | 212500 | 266 |
| 384 | 20241206 | 120800 | 15424984000 | 213000 | 214500 | 214500 | 213000 | 127 |
| 385 | 20241206 | 120700 | 15397858000 | 214500 | 214500 | 215000 | 213500 | 104 |
| 386 | 20241206 | 120600 | 15375564000 | 214500 | 214000 | 215000 | 214000 | 591 |
| 387 | 20241206 | 120500 | 15248895500 | 214500 | 214000 | 214500 | 214000 | 40 |
| 388 | 20241206 | 120400 | 15240330000 | 214500 | 214500 | 214500 | 214000 | 187 |
| 389 | 20241206 | 120300 | 15200267000 | 214000 | 214500 | 214500 | 214000 | 116 |
| 390 | 20241206 | 120200 | 15175400000 | 215000 | 215000 | 215000 | 214500 | 76 |
| 391 | 20241206 | 120100 | 15159082500 | 215000 | 214500 | 215000 | 214500 | 107 |
| 392 | 20241206 | 120000 | 15136101500 | 215000 | 215500 | 216000 | 214500 | 221 |
| 393 | 20241206 | 115900 | 15088520000 | 215500 | 215500 | 216000 | 215000 | 236 |
| 394 | 20241206 | 115800 | 15037661000 | 215500 | 215000 | 215500 | 215000 | 75 |
| 395 | 20241206 | 115700 | 15021528000 | 215500 | 215000 | 215500 | 214500 | 187 |
| 396 | 20241206 | 115600 | 14981336000 | 215500 | 215000 | 215500 | 215000 | 93 |
| 397 | 20241206 | 115500 | 14961312500 | 215500 | 214500 | 215500 | 214500 | 50 |
| 398 | 20241206 | 115400 | 14950573500 | 214500 | 215500 | 215500 | 214000 | 412 |
| 399 | 20241206 | 115300 | 14862083000 | 215500 | 215500 | 215500 | 214500 | 154 |
| 400 | 20241206 | 115200 | 14828921500 | 215500 | 215000 | 215500 | 214500 | 53 |
| 401 | 20241206 | 115100 | 14817527500 | 215500 | 216000 | 216500 | 215000 | 473 |
| 402 | 20241206 | 115000 | 14715584000 | 216000 | 216500 | 217500 | 216000 | 329 |
| 403 | 20241206 | 114900 | 14644332500 | 216500 | 217000 | 217500 | 216000 | 219 |
| 404 | 20241206 | 114800 | 14596855500 | 217000 | 216500 | 217000 | 216000 | 251 |
| 405 | 20241206 | 114700 | 14542470500 | 217000 | 216500 | 217000 | 216500 | 37 |
| 406 | 20241206 | 114600 | 14534449000 | 217000 | 216500 | 217000 | 216500 | 98 |
| 407 | 20241206 | 114500 | 14513203500 | 217000 | 216500 | 217000 | 216000 | 232 |
| 408 | 20241206 | 114400 | 14462999000 | 216500 | 217000 | 217500 | 216500 | 193 |
| 409 | 20241206 | 114300 | 14421091000 | 217000 | 217000 | 217000 | 216500 | 229 |
| 410 | 20241206 | 114200 | 14371423000 | 217000 | 216500 | 217000 | 216000 | 211 |
| 411 | 20241206 | 114100 | 14325794000 | 216500 | 217500 | 217500 | 216500 | 452 |
| 412 | 20241206 | 114000 | 14227603000 | 217500 | 216500 | 217500 | 216500 | 230 |
| 413 | 20241206 | 113900 | 14177725000 | 217000 | 216500 | 217000 | 216000 | 199 |
| 414 | 20241206 | 113800 | 14134624000 | 217000 | 216500 | 217000 | 216500 | 127 |
| 415 | 20241206 | 113700 | 14107107000 | 216000 | 216000 | 216000 | 215500 | 151 |
| 416 | 20241206 | 113600 | 14074492000 | 215500 | 216000 | 216000 | 215500 | 188 |
| 417 | 20241206 | 113500 | 14033963500 | 216000 | 217000 | 217000 | 216000 | 233 |
| 418 | 20241206 | 113400 | 13983558500 | 217000 | 216500 | 217000 | 216500 | 40 |
| 419 | 20241206 | 113300 | 13974885500 | 216500 | 217500 | 217500 | 216500 | 500 |
| 420 | 20241206 | 113200 | 13866363500 | 217000 | 216500 | 218000 | 216500 | 303 |
| 421 | 20241206 | 113100 | 13800581500 | 216500 | 216000 | 217000 | 216000 | 336 |
| 422 | 20241206 | 113000 | 13727851500 | 216500 | 216000 | 216500 | 216000 | 251 |
| 423 | 20241206 | 112900 | 13673573000 | 216500 | 216000 | 216500 | 215500 | 452 |
| 424 | 20241206 | 112800 | 13575938000 | 215500 | 215500 | 216000 | 215500 | 151 |
| 425 | 20241206 | 112700 | 13543394000 | 215500 | 215500 | 215500 | 215000 | 176 |
| 426 | 20241206 | 112600 | 13505467000 | 216000 | 216000 | 216000 | 215500 | 75 |
| 427 | 20241206 | 112500 | 13489295500 | 215500 | 216000 | 216000 | 215500 | 205 |
| 428 | 20241206 | 112400 | 13445030000 | 216000 | 215500 | 216000 | 215000 | 203 |
| 429 | 20241206 | 112300 | 13401264500 | 216000 | 215500 | 216000 | 215000 | 60 |
| 430 | 20241206 | 112200 | 13388325500 | 215500 | 215500 | 216000 | 215000 | 157 |
| 431 | 20241206 | 112100 | 13354481000 | 215500 | 215000 | 215500 | 214500 | 216 |
| 432 | 20241206 | 112000 | 13308057500 | 215000 | 215500 | 215500 | 215000 | 30 |
| 433 | 20241206 | 111900 | 13301598500 | 215500 | 215500 | 215500 | 214500 | 122 |
| 434 | 20241206 | 111800 | 13275341000 | 215500 | 215000 | 215500 | 214500 | 342 |
| 435 | 20241206 | 111700 | 13201821000 | 215000 | 215000 | 215500 | 214500 | 262 |
| 436 | 20241206 | 111600 | 13145483500 | 215000 | 214500 | 215000 | 214500 | 281 |
| 437 | 20241206 | 111500 | 13085159500 | 214500 | 215000 | 215000 | 214000 | 185 |
| 438 | 20241206 | 111400 | 13045471000 | 215000 | 214500 | 215000 | 214000 | 120 |
| 439 | 20241206 | 111300 | 13019716000 | 214000 | 214000 | 214500 | 214000 | 168 |
| 440 | 20241206 | 111200 | 12983716000 | 214000 | 214000 | 214500 | 214000 | 195 |
| 441 | 20241206 | 111100 | 12941965500 | 214500 | 214500 | 214500 | 214000 | 195 |
| 442 | 20241206 | 111000 | 12900159000 | 214500 | 214000 | 214500 | 214000 | 132 |
| 443 | 20241206 | 110900 | 12871848500 | 214500 | 214500 | 215000 | 214000 | 225 |
| 444 | 20241206 | 110800 | 12823607500 | 214500 | 216000 | 216000 | 214500 | 121 |
| 445 | 20241206 | 110700 | 12797607000 | 215000 | 215000 | 215500 | 215000 | 153 |
| 446 | 20241206 | 110600 | 12764640500 | 215500 | 214500 | 215500 | 213500 | 253 |
| 447 | 20241206 | 110500 | 12710376500 | 214500 | 214000 | 216000 | 213500 | 937 |
| 448 | 20241206 | 110400 | 12508983000 | 214000 | 214000 | 214500 | 213500 | 164 |
| 449 | 20241206 | 110300 | 12473892500 | 214500 | 213500 | 214500 | 213000 | 402 |
| 450 | 20241206 | 110200 | 12387944500 | 213500 | 213500 | 214000 | 213000 | 472 |
| 451 | 20241206 | 110100 | 12287262500 | 213500 | 212500 | 213500 | 212500 | 194 |
| 452 | 20241206 | 110000 | 12245939000 | 213000 | 212500 | 213000 | 212000 | 192 |
| 453 | 20241206 | 105900 | 12205124000 | 213000 | 212500 | 213000 | 212000 | 86 |
| 454 | 20241206 | 105800 | 12186862000 | 212500 | 212500 | 213000 | 212000 | 404 |
| 455 | 20241206 | 105700 | 12101108000 | 212000 | 212500 | 212500 | 211000 | 702 |
| 456 | 20241206 | 105600 | 11952788500 | 212000 | 211500 | 212000 | 211000 | 420 |
| 457 | 20241206 | 105500 | 11863815000 | 211000 | 211000 | 211500 | 210500 | 153 |
| 458 | 20241206 | 105400 | 11831547000 | 211500 | 209500 | 211500 | 209500 | 678 |
| 459 | 20241206 | 105300 | 11688697000 | 210000 | 210500 | 210500 | 209500 | 465 |
| 460 | 20241206 | 105200 | 11591109000 | 210500 | 210000 | 211000 | 210000 | 60 |
| 461 | 20241206 | 105100 | 11578494500 | 211000 | 210500 | 211000 | 209500 | 632 |
| 462 | 20241206 | 105000 | 11445772500 | 210500 | 210500 | 211000 | 209500 | 317 |
| 463 | 20241206 | 104900 | 11379092500 | 209500 | 211000 | 211000 | 209000 | 1974 |
| 464 | 20241206 | 104800 | 10964391500 | 211000 | 211000 | 211500 | 210500 | 132 |
| 465 | 20241206 | 104700 | 10936560500 | 211500 | 211500 | 211500 | 211000 | 220 |
| 466 | 20241206 | 104600 | 10890083000 | 211000 | 211000 | 211500 | 211000 | 442 |
| 467 | 20241206 | 104500 | 10796808000 | 211500 | 212000 | 212000 | 211000 | 640 |
| 468 | 20241206 | 104400 | 10661560000 | 211500 | 212500 | 212500 | 211500 | 405 |
| 469 | 20241206 | 104300 | 10575725500 | 212000 | 213000 | 213000 | 212000 | 47 |
| 470 | 20241206 | 104200 | 10565750500 | 213000 | 212500 | 213000 | 212000 | 74 |
| 471 | 20241206 | 104100 | 10550032500 | 213000 | 212500 | 214000 | 212000 | 925 |
| 472 | 20241206 | 104000 | 10352603500 | 212500 | 213000 | 213000 | 212000 | 221 |
| 473 | 20241206 | 103900 | 10305640500 | 213000 | 213000 | 213500 | 213000 | 217 |
| 474 | 20241206 | 103800 | 10259403000 | 213000 | 213000 | 213500 | 213000 | 49 |
| 475 | 20241206 | 103700 | 10248963000 | 213000 | 213000 | 213000 | 212500 | 268 |
| 476 | 20241206 | 103600 | 10191882500 | 213000 | 213000 | 213000 | 212500 | 303 |
| 477 | 20241206 | 103500 | 10127357500 | 213000 | 213000 | 213000 | 212500 | 47 |
| 478 | 20241206 | 103400 | 10117360000 | 212500 | 213000 | 213000 | 212000 | 52 |
| 479 | 20241206 | 103300 | 10106321500 | 213000 | 212500 | 213000 | 212000 | 87 |
| 480 | 20241206 | 103200 | 10087834500 | 212500 | 213000 | 213500 | 212500 | 2144 |
| 481 | 20241206 | 103100 | 9632231000 | 213000 | 212500 | 213000 | 212000 | 184 |
| 482 | 20241206 | 103000 | 9593114500 | 213500 | 213000 | 213500 | 212500 | 315 |
| 483 | 20241206 | 102900 | 9526055500 | 213000 | 213000 | 213500 | 211000 | 5639 |
| 484 | 20241206 | 102800 | 8328819500 | 213500 | 214000 | 214500 | 213500 | 568 |
| 485 | 20241206 | 102700 | 8207530500 | 214500 | 214000 | 214500 | 213500 | 79 |
| 486 | 20241206 | 102600 | 8190629000 | 213500 | 214500 | 215000 | 213500 | 347 |
| 487 | 20241206 | 102500 | 8116297000 | 214500 | 214500 | 215000 | 214500 | 42 |
| 488 | 20241206 | 102400 | 8107282500 | 215000 | 215500 | 215500 | 214500 | 186 |
| 489 | 20241206 | 102300 | 8067291000 | 215500 | 215500 | 215500 | 214500 | 40 |
| 490 | 20241206 | 102200 | 8058690500 | 215500 | 214000 | 215500 | 214000 | 431 |
| 491 | 20241206 | 102100 | 7966390500 | 214500 | 215500 | 215500 | 214000 | 729 |
| 492 | 20241206 | 102000 | 7809834000 | 215000 | 215500 | 215500 | 215000 | 281 |
| 493 | 20241206 | 101900 | 7749299000 | 216000 | 215500 | 216000 | 215000 | 93 |
| 494 | 20241206 | 101800 | 7729222500 | 216500 | 215500 | 216500 | 215000 | 58 |
| 495 | 20241206 | 101700 | 7716718500 | 215500 | 216500 | 217000 | 215000 | 891 |
| 496 | 20241206 | 101600 | 7524623000 | 216000 | 215000 | 217500 | 215000 | 2111 |
| 497 | 20241206 | 101500 | 7066986000 | 215500 | 215500 | 215500 | 215500 | 18 |
| 498 | 20241206 | 101400 | 7063107000 | 215000 | 216000 | 216000 | 214500 | 533 |
| 499 | 20241206 | 101300 | 6948389000 | 216000 | 216000 | 216500 | 215500 | 269 |
| 500 | 20241206 | 101200 | 6890293000 | 216000 | 215000 | 216500 | 215000 | 384 |
| 501 | 20241206 | 101100 | 6807351000 | 215500 | 215500 | 216000 | 215000 | 160 |
| 502 | 20241206 | 101000 | 6772869000 | 215500 | 215000 | 216000 | 214500 | 390 |
| 503 | 20241206 | 100900 | 6688949000 | 215000 | 215000 | 215000 | 215000 | 26 |
| 504 | 20241206 | 100800 | 6683359000 | 214500 | 215000 | 215000 | 214500 | 86 |
| 505 | 20241206 | 100700 | 6664882000 | 215000 | 215500 | 216000 | 214500 | 710 |
| 506 | 20241206 | 100600 | 6512171000 | 215500 | 216000 | 216000 | 215500 | 33 |
| 507 | 20241206 | 100500 | 6505046000 | 215500 | 216000 | 216000 | 215500 | 173 |
| 508 | 20241206 | 100400 | 6467762000 | 215000 | 216000 | 217500 | 215000 | 636 |
| 509 | 20241206 | 100300 | 6330526500 | 217500 | 216000 | 217500 | 216000 | 333 |
| 510 | 20241206 | 100200 | 6258596500 | 215500 | 216000 | 216000 | 215500 | 20 |
| 511 | 20241206 | 100100 | 6254277000 | 216000 | 216000 | 216000 | 215500 | 197 |
| 512 | 20241206 | 100000 | 6211725500 | 216500 | 215500 | 217000 | 215000 | 574 |
| 513 | 20241206 | 095900 | 6087794500 | 215500 | 215000 | 215500 | 215000 | 20 |
| 514 | 20241206 | 095800 | 6083490500 | 215500 | 216500 | 216500 | 215500 | 185 |
| 515 | 20241206 | 095700 | 6043543500 | 216500 | 216500 | 216500 | 216500 | 34 |
| 516 | 20241206 | 095600 | 6036182500 | 216000 | 216000 | 216500 | 216000 | 25 |
| 517 | 20241206 | 095500 | 6030781500 | 216000 | 216500 | 217000 | 216000 | 199 |
| 518 | 20241206 | 095400 | 5987695500 | 217000 | 217500 | 217500 | 217000 | 419 |
| 519 | 20241206 | 095300 | 5896630500 | 218000 | 217500 | 219500 | 217500 | 775 |
| 520 | 20241206 | 095200 | 5727510500 | 217500 | 218000 | 218000 | 217500 | 228 |
| 521 | 20241206 | 095100 | 5677886000 | 218000 | 218500 | 218500 | 216500 | 1655 |
| 522 | 20241206 | 095000 | 5317504000 | 218500 | 216000 | 218500 | 215000 | 2397 |
| 523 | 20241206 | 094900 | 4796445000 | 216000 | 215000 | 216500 | 214500 | 671 |
| 524 | 20241206 | 094800 | 4651760500 | 215000 | 215000 | 215000 | 214500 | 70 |
| 525 | 20241206 | 094700 | 4636716000 | 215000 | 215000 | 215000 | 214500 | 54 |
| 526 | 20241206 | 094600 | 4625111000 | 215000 | 215000 | 215500 | 214000 | 115 |
| 527 | 20241206 | 094500 | 4600439000 | 214500 | 214000 | 214500 | 214000 | 158 |
| 528 | 20241206 | 094400 | 4566610500 | 214000 | 215000 | 215500 | 214000 | 141 |
| 529 | 20241206 | 094300 | 4536415500 | 215000 | 214500 | 215500 | 214500 | 427 |
| 530 | 20241206 | 094200 | 4444767500 | 215000 | 215000 | 215500 | 214500 | 134 |
| 531 | 20241206 | 094100 | 4415971500 | 215500 | 215000 | 215500 | 214500 | 47 |
| 532 | 20241206 | 094000 | 4405866500 | 215500 | 215000 | 216000 | 215000 | 64 |
| 533 | 20241206 | 093900 | 4392088500 | 215500 | 215500 | 216000 | 215000 | 168 |
| 534 | 20241206 | 093800 | 4355884000 | 216000 | 215500 | 216000 | 215000 | 193 |
| 535 | 20241206 | 093700 | 4314353500 | 215000 | 215500 | 216000 | 215000 | 149 |
| 536 | 20241206 | 093600 | 4282249000 | 215500 | 214000 | 216000 | 213500 | 788 |
| 537 | 20241206 | 093500 | 4113326500 | 214000 | 213500 | 214000 | 213500 | 252 |
| 538 | 20241206 | 093400 | 4059452000 | 213500 | 214000 | 214500 | 213500 | 278 |
| 539 | 20241206 | 093300 | 3999985500 | 213500 | 214500 | 214500 | 213000 | 864 |
| 540 | 20241206 | 093200 | 3815255000 | 214500 | 214000 | 214500 | 214000 | 134 |
| 541 | 20241206 | 093100 | 3786571000 | 214500 | 214500 | 214500 | 214000 | 238 |
| 542 | 20241206 | 093000 | 3735571000 | 214500 | 215500 | 215500 | 214500 | 1222 |
| 543 | 20241206 | 092900 | 3472469000 | 215500 | 215000 | 216000 | 215000 | 135 |
| 544 | 20241206 | 092800 | 3443376500 | 215000 | 214500 | 215500 | 214500 | 125 |
| 545 | 20241206 | 092700 | 3416485000 | 214500 | 215000 | 215500 | 214500 | 444 |
| 546 | 20241206 | 092600 | 3321073000 | 215000 | 216500 | 216500 | 215000 | 1667 |
| 547 | 20241206 | 092500 | 2961896500 | 216000 | 216000 | 217000 | 216000 | 261 |
| 548 | 20241206 | 092400 | 2905406500 | 216000 | 216500 | 217000 | 216000 | 203 |
| 549 | 20241206 | 092300 | 2861517500 | 216500 | 216000 | 217000 | 216000 | 265 |
| 550 | 20241206 | 092200 | 2804124500 | 216000 | 216000 | 217000 | 215500 | 222 |
| 551 | 20241206 | 092100 | 2756166500 | 215500 | 216000 | 217000 | 215500 | 369 |
| 552 | 20241206 | 092000 | 2676440000 | 216000 | 215500 | 217500 | 215500 | 1401 |
| 553 | 20241206 | 091900 | 2373221000 | 216000 | 215500 | 216000 | 215500 | 210 |
| 554 | 20241206 | 091800 | 2327945000 | 215500 | 215000 | 215500 | 215000 | 267 |
| 555 | 20241206 | 091700 | 2270427000 | 215000 | 215500 | 216000 | 215000 | 157 |
| 556 | 20241206 | 091600 | 2236592000 | 216000 | 216000 | 216000 | 215500 | 161 |
| 557 | 20241206 | 091500 | 2201889500 | 215000 | 216500 | 217000 | 215000 | 696 |
| 558 | 20241206 | 091400 | 2051579000 | 216500 | 217500 | 218000 | 216500 | 224 |
| 559 | 20241206 | 091300 | 2002928000 | 217500 | 216500 | 217500 | 216500 | 117 |
| 560 | 20241206 | 091200 | 1977546000 | 216500 | 217500 | 218000 | 216500 | 236 |
| 561 | 20241206 | 091100 | 1926282000 | 217000 | 219000 | 219000 | 217000 | 882 |
| 562 | 20241206 | 091000 | 1734238500 | 218500 | 220500 | 220500 | 218500 | 647 |
| 563 | 20241206 | 090900 | 1592424500 | 219500 | 220500 | 221000 | 219500 | 253 |
| 564 | 20241206 | 090800 | 1536725000 | 220500 | 222500 | 223000 | 220500 | 1267 |
| 565 | 20241206 | 090700 | 1256056500 | 222000 | 222000 | 223000 | 220500 | 1559 |
| 566 | 20241206 | 090600 | 909890500 | 222000 | 220000 | 222000 | 219500 | 739 |
| 567 | 20241206 | 090500 | 746526500 | 221000 | 218500 | 221000 | 218500 | 611 |
| 568 | 20241206 | 090400 | 612163000 | 218500 | 219000 | 219500 | 218000 | 249 |
| 569 | 20241206 | 090300 | 557782000 | 219000 | 220000 | 220000 | 219000 | 156 |
| 570 | 20241206 | 090200 | 523603000 | 219000 | 220500 | 221000 | 218500 | 996 |
| 571 | 20241206 | 090100 | 304627500 | 220500 | 219500 | 221500 | 219500 | 533 |
| 572 | 20241206 | 090000 | 187000000 | 219000 | 220000 | 222000 | 219000 | 850 |