33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 183000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 2140 |
| 3 | 20241211 | 182900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20241211 | 182800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20241211 | 182700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20241211 | 182600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20241211 | 182500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20241211 | 182400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20241211 | 182300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20241211 | 182200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20241211 | 182100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20241211 | 182000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20241211 | 181900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20241211 | 181800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20241211 | 181700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20241211 | 181600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20241211 | 181500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20241211 | 181400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20241211 | 181300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20241211 | 181200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20241211 | 181100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20241211 | 181000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20241211 | 180900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20241211 | 180800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20241211 | 180700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20241211 | 180600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20241211 | 180500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20241211 | 180400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20241211 | 180300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20241211 | 180200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20241211 | 180100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20241211 | 180000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 2140 |
| 33 | 20241211 | 175900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20241211 | 175800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20241211 | 175700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20241211 | 175600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20241211 | 175500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20241211 | 175400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20241211 | 175300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20241211 | 175200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20241211 | 175100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20241211 | 175000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20241211 | 174900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20241211 | 174800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20241211 | 174700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20241211 | 174600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20241211 | 174500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20241211 | 174400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20241211 | 174300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20241211 | 174200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20241211 | 174100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20241211 | 174000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20241211 | 173900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20241211 | 173800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20241211 | 173700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20241211 | 173600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20241211 | 173500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20241211 | 173400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20241211 | 173300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20241211 | 173200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20241211 | 173100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20241211 | 173000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 2140 |
| 63 | 20241211 | 172900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20241211 | 172800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20241211 | 172700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20241211 | 172600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20241211 | 172500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20241211 | 172400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20241211 | 172300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20241211 | 172200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20241211 | 172100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20241211 | 172000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20241211 | 171900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20241211 | 171800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20241211 | 171700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20241211 | 171600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20241211 | 171500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20241211 | 171400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20241211 | 171300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20241211 | 171200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20241211 | 171100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20241211 | 171000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20241211 | 170900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20241211 | 170800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20241211 | 170700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20241211 | 170600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20241211 | 170500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20241211 | 170400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20241211 | 170300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20241211 | 170200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20241211 | 170100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20241211 | 170000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 2140 |
| 93 | 20241211 | 165900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20241211 | 165800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20241211 | 165700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20241211 | 165600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20241211 | 165500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20241211 | 165400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20241211 | 165300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20241211 | 165200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20241211 | 165100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20241211 | 165000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20241211 | 164900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20241211 | 164800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20241211 | 164700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20241211 | 164600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20241211 | 164500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20241211 | 164400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20241211 | 164300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20241211 | 164200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20241211 | 164100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20241211 | 164000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20241211 | 163900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20241211 | 163800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20241211 | 163700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20241211 | 163600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20241211 | 163500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20241211 | 163400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20241211 | 163300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20241211 | 163200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20241211 | 163100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20241211 | 163000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 2140 |
| 123 | 20241211 | 162900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20241211 | 162800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20241211 | 162700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20241211 | 162600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20241211 | 162500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20241211 | 162400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20241211 | 162300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20241211 | 162200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20241211 | 162100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20241211 | 162000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20241211 | 161900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20241211 | 161800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20241211 | 161700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20241211 | 161600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20241211 | 161500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20241211 | 161400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20241211 | 161300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20241211 | 161200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20241211 | 161100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20241211 | 161000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20241211 | 160900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20241211 | 160800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20241211 | 160700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20241211 | 160600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20241211 | 160500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20241211 | 160400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20241211 | 160300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20241211 | 160200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20241211 | 160100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20241211 | 160000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 2140 |
| 153 | 20241211 | 155900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20241211 | 155800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20241211 | 155700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20241211 | 155600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20241211 | 155500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20241211 | 155400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20241211 | 155300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20241211 | 155200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20241211 | 155100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20241211 | 155000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20241211 | 154900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20241211 | 154800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20241211 | 154700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20241211 | 154600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20241211 | 154500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20241211 | 154400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20241211 | 154300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20241211 | 154200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20241211 | 154100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20241211 | 154000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20241211 | 153900 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20241211 | 153800 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20241211 | 153700 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20241211 | 153600 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20241211 | 153500 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20241211 | 153400 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20241211 | 153300 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20241211 | 153200 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20241211 | 153100 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20241211 | 153000 | 41935542000 | 220000 | 220000 | 220000 | 220000 | 4280 |
| 183 | 20241211 | 152900 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 184 | 20241211 | 152800 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 185 | 20241211 | 152700 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 186 | 20241211 | 152600 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 187 | 20241211 | 152500 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 188 | 20241211 | 152400 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 189 | 20241211 | 152300 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 190 | 20241211 | 152200 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 191 | 20241211 | 152100 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 192 | 20241211 | 152000 | 41464742000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 193 | 20241211 | 151900 | 41464742000 | 220500 | 220500 | 221000 | 220500 | 356 |
| 194 | 20241211 | 151800 | 41386163000 | 220500 | 221000 | 221000 | 220500 | 178 |
| 195 | 20241211 | 151700 | 41346908500 | 220500 | 221000 | 221000 | 220000 | 362 |
| 196 | 20241211 | 151600 | 41266952500 | 220500 | 220500 | 221000 | 220000 | 609 |
| 197 | 20241211 | 151500 | 41132671000 | 220500 | 220500 | 221000 | 220000 | 529 |
| 198 | 20241211 | 151400 | 41016023500 | 221000 | 221000 | 221000 | 220500 | 175 |
| 199 | 20241211 | 151300 | 40977367500 | 220500 | 221000 | 221000 | 220500 | 97 |
| 200 | 20241211 | 151200 | 40955944500 | 221000 | 221000 | 221000 | 220500 | 203 |
| 201 | 20241211 | 151100 | 40911095000 | 221000 | 220500 | 221000 | 220500 | 514 |
| 202 | 20241211 | 151000 | 40797516000 | 221000 | 220500 | 221000 | 220500 | 176 |
| 203 | 20241211 | 150900 | 40758666000 | 220500 | 220500 | 221000 | 220500 | 78 |
| 204 | 20241211 | 150800 | 40741440500 | 221000 | 221000 | 221000 | 220500 | 252 |
| 205 | 20241211 | 150700 | 40685770000 | 221000 | 221000 | 221000 | 220500 | 171 |
| 206 | 20241211 | 150600 | 40648039000 | 220500 | 220500 | 221000 | 220500 | 161 |
| 207 | 20241211 | 150500 | 40612510500 | 221000 | 220500 | 221000 | 220000 | 306 |
| 208 | 20241211 | 150400 | 40545008000 | 220000 | 220500 | 220500 | 220000 | 117 |
| 209 | 20241211 | 150300 | 40519224000 | 220000 | 220500 | 220500 | 220000 | 149 |
| 210 | 20241211 | 150200 | 40486384500 | 220000 | 220000 | 221000 | 220000 | 303 |
| 211 | 20241211 | 150100 | 40419607500 | 220500 | 220500 | 220500 | 219500 | 942 |
| 212 | 20241211 | 150000 | 40212260500 | 220500 | 220500 | 220500 | 220000 | 293 |
| 213 | 20241211 | 145900 | 40147740000 | 220000 | 220000 | 220500 | 220000 | 524 |
| 214 | 20241211 | 145800 | 40032375500 | 219500 | 220500 | 220500 | 219500 | 272 |
| 215 | 20241211 | 145700 | 39972523500 | 220500 | 220500 | 220500 | 220000 | 196 |
| 216 | 20241211 | 145600 | 39929336500 | 220500 | 220500 | 220500 | 220000 | 181 |
| 217 | 20241211 | 145500 | 39889479500 | 220500 | 220500 | 220500 | 220000 | 449 |
| 218 | 20241211 | 145400 | 39790626000 | 220500 | 220500 | 221000 | 220500 | 225 |
| 219 | 20241211 | 145300 | 39740942000 | 221000 | 221000 | 221000 | 220500 | 121 |
| 220 | 20241211 | 145200 | 39714230500 | 220500 | 221000 | 221000 | 220500 | 141 |
| 221 | 20241211 | 145100 | 39683122500 | 221000 | 220500 | 221000 | 220000 | 410 |
| 222 | 20241211 | 145000 | 39592611000 | 221000 | 221000 | 221000 | 220500 | 159 |
| 223 | 20241211 | 144900 | 39557493500 | 220500 | 220500 | 221000 | 220500 | 111 |
| 224 | 20241211 | 144800 | 39532999000 | 220500 | 220500 | 221000 | 220500 | 284 |
| 225 | 20241211 | 144700 | 39470276000 | 220500 | 221000 | 221000 | 220500 | 132 |
| 226 | 20241211 | 144600 | 39441146000 | 221000 | 220500 | 221000 | 220000 | 267 |
| 227 | 20241211 | 144500 | 39382262000 | 220000 | 220000 | 220500 | 220000 | 583 |
| 228 | 20241211 | 144400 | 39253747000 | 220000 | 220500 | 220500 | 219500 | 112 |
| 229 | 20241211 | 144300 | 39229084000 | 220000 | 220000 | 220500 | 219500 | 319 |
| 230 | 20241211 | 144200 | 39158887000 | 220500 | 220500 | 220500 | 220000 | 192 |
| 231 | 20241211 | 144100 | 39116566000 | 220500 | 220000 | 220500 | 220000 | 158 |
| 232 | 20241211 | 144000 | 39081762000 | 220000 | 220500 | 220500 | 220000 | 420 |
| 233 | 20241211 | 143900 | 38989248500 | 220500 | 220500 | 220500 | 220000 | 267 |
| 234 | 20241211 | 143800 | 38930442500 | 220500 | 220000 | 220500 | 220000 | 96 |
| 235 | 20241211 | 143700 | 38909298500 | 220500 | 220500 | 220500 | 220000 | 214 |
| 236 | 20241211 | 143600 | 38862175500 | 220500 | 220500 | 220500 | 220000 | 162 |
| 237 | 20241211 | 143500 | 38826491500 | 220000 | 220000 | 220500 | 220000 | 151 |
| 238 | 20241211 | 143400 | 38793242000 | 220000 | 220500 | 220500 | 220000 | 153 |
| 239 | 20241211 | 143300 | 38759529500 | 220000 | 220000 | 220500 | 220000 | 58 |
| 240 | 20241211 | 143200 | 38746755500 | 220000 | 220500 | 220500 | 220000 | 263 |
| 241 | 20241211 | 143100 | 38688797500 | 220500 | 219500 | 220500 | 219500 | 552 |
| 242 | 20241211 | 143000 | 38567355000 | 220000 | 219500 | 220000 | 219500 | 88 |
| 243 | 20241211 | 142900 | 38548028000 | 219500 | 220000 | 220000 | 219500 | 223 |
| 244 | 20241211 | 142800 | 38499016500 | 219500 | 220500 | 220500 | 219500 | 971 |
| 245 | 20241211 | 142700 | 38285488000 | 220000 | 220500 | 220500 | 220000 | 105 |
| 246 | 20241211 | 142600 | 38262375500 | 220000 | 220000 | 220500 | 220000 | 225 |
| 247 | 20241211 | 142500 | 38212850500 | 220500 | 220000 | 220500 | 220000 | 194 |
| 248 | 20241211 | 142400 | 38170107500 | 220500 | 220500 | 220500 | 220000 | 163 |
| 249 | 20241211 | 142300 | 38134220000 | 220000 | 220500 | 220500 | 220000 | 75 |
| 250 | 20241211 | 142200 | 38117699000 | 220500 | 220000 | 220500 | 220000 | 295 |
| 251 | 20241211 | 142100 | 38052707000 | 220500 | 220000 | 220500 | 220000 | 171 |
| 252 | 20241211 | 142000 | 38015035000 | 220000 | 220000 | 220500 | 219500 | 719 |
| 253 | 20241211 | 141900 | 37856834000 | 220000 | 219500 | 220500 | 219500 | 806 |
| 254 | 20241211 | 141800 | 37679448500 | 220500 | 220500 | 220500 | 219500 | 290 |
| 255 | 20241211 | 141700 | 37615589000 | 220500 | 220500 | 220500 | 220000 | 202 |
| 256 | 20241211 | 141600 | 37571115500 | 220500 | 220000 | 220500 | 220000 | 327 |
| 257 | 20241211 | 141500 | 37499158000 | 220000 | 220500 | 221000 | 220000 | 289 |
| 258 | 20241211 | 141400 | 37435443000 | 220000 | 221000 | 221000 | 220000 | 295 |
| 259 | 20241211 | 141300 | 37370350500 | 221000 | 221000 | 221000 | 220500 | 121 |
| 260 | 20241211 | 141200 | 37343653000 | 220500 | 221000 | 221000 | 220500 | 141 |
| 261 | 20241211 | 141100 | 37312532000 | 220500 | 221000 | 221000 | 220500 | 229 |
| 262 | 20241211 | 141000 | 37261961000 | 220500 | 220500 | 221000 | 220500 | 111 |
| 263 | 20241211 | 140900 | 37237472500 | 221000 | 221000 | 221500 | 220000 | 1436 |
| 264 | 20241211 | 140800 | 36920697500 | 221500 | 221000 | 221500 | 220500 | 278 |
| 265 | 20241211 | 140700 | 36859248500 | 221000 | 220500 | 221000 | 220500 | 172 |
| 266 | 20241211 | 140600 | 36821283000 | 221000 | 221000 | 221500 | 221000 | 404 |
| 267 | 20241211 | 140500 | 36731963500 | 221000 | 221500 | 221500 | 221000 | 166 |
| 268 | 20241211 | 140400 | 36695212000 | 221500 | 221000 | 221500 | 221000 | 359 |
| 269 | 20241211 | 140300 | 36615719500 | 221000 | 221500 | 221500 | 220500 | 124 |
| 270 | 20241211 | 140200 | 36588278000 | 221500 | 221000 | 221500 | 220500 | 219 |
| 271 | 20241211 | 140100 | 36539835500 | 220500 | 220500 | 221000 | 220000 | 347 |
| 272 | 20241211 | 140000 | 36463275500 | 220000 | 220500 | 220500 | 220000 | 148 |
| 273 | 20241211 | 135900 | 36430653500 | 220500 | 220000 | 220500 | 220000 | 104 |
| 274 | 20241211 | 135800 | 36407758000 | 220500 | 220000 | 220500 | 220000 | 211 |
| 275 | 20241211 | 135700 | 36361272000 | 220500 | 220000 | 220500 | 220000 | 103 |
| 276 | 20241211 | 135600 | 36338570000 | 220000 | 220500 | 220500 | 220000 | 90 |
| 277 | 20241211 | 135500 | 36318745500 | 220000 | 220000 | 220500 | 220000 | 136 |
| 278 | 20241211 | 135400 | 36288779500 | 220000 | 220500 | 220500 | 220000 | 227 |
| 279 | 20241211 | 135300 | 36238754500 | 220000 | 220500 | 220500 | 220000 | 108 |
| 280 | 20241211 | 135200 | 36214966500 | 220000 | 219000 | 220500 | 219000 | 221 |
| 281 | 20241211 | 135100 | 36166405000 | 219500 | 219500 | 219500 | 219000 | 129 |
| 282 | 20241211 | 135000 | 36138115500 | 219500 | 219500 | 220000 | 219000 | 72 |
| 283 | 20241211 | 134900 | 36122320500 | 219500 | 220000 | 220000 | 219000 | 163 |
| 284 | 20241211 | 134800 | 36086528000 | 220000 | 219000 | 220000 | 219000 | 308 |
| 285 | 20241211 | 134700 | 36018944500 | 219000 | 219500 | 219500 | 219000 | 249 |
| 286 | 20241211 | 134600 | 35964372000 | 219500 | 219000 | 219500 | 219000 | 72 |
| 287 | 20241211 | 134500 | 35948577000 | 219000 | 220000 | 220000 | 219000 | 381 |
| 288 | 20241211 | 134400 | 35864984000 | 219500 | 219500 | 220000 | 219500 | 78 |
| 289 | 20241211 | 134300 | 35847852000 | 220000 | 219500 | 220000 | 219500 | 87 |
| 290 | 20241211 | 134200 | 35828730500 | 219500 | 220000 | 220000 | 219500 | 216 |
| 291 | 20241211 | 134100 | 35781257500 | 219500 | 220000 | 220000 | 219000 | 145 |
| 292 | 20241211 | 134000 | 35749371500 | 220000 | 219500 | 220000 | 219500 | 182 |
| 293 | 20241211 | 133900 | 35709383500 | 219500 | 220000 | 220000 | 219500 | 60 |
| 294 | 20241211 | 133800 | 35696193500 | 219000 | 220000 | 220000 | 219000 | 166 |
| 295 | 20241211 | 133700 | 35659724500 | 219500 | 220000 | 220000 | 219500 | 317 |
| 296 | 20241211 | 133600 | 35590030000 | 219500 | 219500 | 220000 | 219500 | 295 |
| 297 | 20241211 | 133500 | 35525250500 | 220000 | 220000 | 220000 | 219500 | 376 |
| 298 | 20241211 | 133400 | 35442675000 | 220000 | 220000 | 220000 | 219500 | 254 |
| 299 | 20241211 | 133300 | 35386817000 | 220000 | 219500 | 220000 | 219500 | 132 |
| 300 | 20241211 | 133200 | 35357822500 | 219500 | 219500 | 220000 | 219500 | 65 |
| 301 | 20241211 | 133100 | 35343532500 | 220000 | 220000 | 220000 | 219500 | 381 |
| 302 | 20241211 | 133000 | 35259735000 | 220000 | 219500 | 220000 | 219500 | 284 |
| 303 | 20241211 | 132900 | 35197385000 | 219500 | 220000 | 220000 | 219500 | 110 |
| 304 | 20241211 | 132800 | 35173213500 | 220000 | 220000 | 220000 | 219500 | 180 |
| 305 | 20241211 | 132700 | 35133648500 | 220000 | 220000 | 220000 | 219500 | 123 |
| 306 | 20241211 | 132600 | 35106617000 | 219500 | 220000 | 220000 | 219500 | 134 |
| 307 | 20241211 | 132500 | 35077158500 | 219500 | 219500 | 220000 | 219500 | 195 |
| 308 | 20241211 | 132400 | 35034293000 | 219500 | 220000 | 220500 | 219500 | 641 |
| 309 | 20241211 | 132300 | 34893404000 | 219500 | 220500 | 221000 | 219500 | 434 |
| 310 | 20241211 | 132200 | 34797865500 | 220500 | 220500 | 221000 | 220000 | 333 |
| 311 | 20241211 | 132100 | 34724421000 | 221000 | 220500 | 221000 | 220500 | 161 |
| 312 | 20241211 | 132000 | 34688899000 | 220500 | 221500 | 221500 | 220500 | 240 |
| 313 | 20241211 | 131900 | 34635809000 | 221500 | 221500 | 222000 | 221000 | 118 |
| 314 | 20241211 | 131800 | 34609654000 | 222000 | 221500 | 222000 | 221500 | 216 |
| 315 | 20241211 | 131700 | 34561791500 | 221500 | 222000 | 222000 | 221500 | 140 |
| 316 | 20241211 | 131600 | 34530725500 | 222000 | 221500 | 222000 | 221500 | 279 |
| 317 | 20241211 | 131500 | 34468879000 | 221500 | 222000 | 222000 | 221500 | 72 |
| 318 | 20241211 | 131400 | 34452905000 | 221500 | 221500 | 222000 | 221500 | 149 |
| 319 | 20241211 | 131300 | 34419854500 | 221500 | 222000 | 222000 | 221500 | 85 |
| 320 | 20241211 | 131200 | 34401003000 | 222000 | 222000 | 222000 | 221500 | 160 |
| 321 | 20241211 | 131100 | 34365518500 | 221500 | 221500 | 222000 | 221500 | 317 |
| 322 | 20241211 | 131000 | 34295165000 | 222000 | 221500 | 222000 | 221500 | 132 |
| 323 | 20241211 | 130900 | 34265874000 | 221500 | 222000 | 222000 | 221500 | 140 |
| 324 | 20241211 | 130800 | 34234816000 | 222000 | 222500 | 222500 | 221500 | 356 |
| 325 | 20241211 | 130700 | 34155828000 | 222500 | 222500 | 222500 | 222000 | 100 |
| 326 | 20241211 | 130600 | 34133610000 | 222500 | 222000 | 222500 | 221500 | 184 |
| 327 | 20241211 | 130500 | 34092789000 | 222000 | 222000 | 222000 | 221500 | 132 |
| 328 | 20241211 | 130400 | 34063498500 | 221500 | 222500 | 223000 | 221500 | 574 |
| 329 | 20241211 | 130300 | 33936038000 | 222500 | 221500 | 222500 | 221500 | 163 |
| 330 | 20241211 | 130200 | 33899856000 | 222000 | 221500 | 222000 | 221000 | 396 |
| 331 | 20241211 | 130100 | 33812109500 | 221500 | 222500 | 222500 | 221500 | 90 |
| 332 | 20241211 | 130000 | 33792128500 | 222000 | 221500 | 222500 | 221500 | 198 |
| 333 | 20241211 | 125900 | 33748226000 | 222000 | 221500 | 222000 | 221500 | 66 |
| 334 | 20241211 | 125800 | 33733580000 | 222000 | 222000 | 222500 | 221500 | 82 |
| 335 | 20241211 | 125700 | 33715370000 | 222500 | 222000 | 222500 | 221500 | 345 |
| 336 | 20241211 | 125600 | 33638767000 | 221500 | 222000 | 222000 | 220500 | 659 |
| 337 | 20241211 | 125500 | 33493077500 | 222500 | 222000 | 222500 | 221500 | 425 |
| 338 | 20241211 | 125400 | 33398671500 | 222500 | 222000 | 222500 | 222000 | 90 |
| 339 | 20241211 | 125300 | 33378661000 | 222000 | 222000 | 222500 | 222000 | 85 |
| 340 | 20241211 | 125200 | 33359773000 | 222000 | 222500 | 222500 | 222000 | 74 |
| 341 | 20241211 | 125100 | 33343320500 | 222000 | 222500 | 222500 | 222000 | 210 |
| 342 | 20241211 | 125000 | 33296644000 | 222000 | 222500 | 222500 | 222000 | 177 |
| 343 | 20241211 | 124900 | 33257292500 | 222000 | 221500 | 222500 | 221500 | 397 |
| 344 | 20241211 | 124800 | 33169150500 | 221500 | 222000 | 222000 | 221500 | 163 |
| 345 | 20241211 | 124700 | 33132984500 | 222000 | 222500 | 222500 | 221500 | 224 |
| 346 | 20241211 | 124600 | 33083248000 | 222500 | 221500 | 222500 | 221500 | 74 |
| 347 | 20241211 | 124500 | 33066832500 | 221500 | 222000 | 222000 | 221500 | 179 |
| 348 | 20241211 | 124400 | 33027106000 | 221500 | 222000 | 222000 | 221500 | 100 |
| 349 | 20241211 | 124300 | 33004936000 | 221500 | 221000 | 222000 | 221000 | 143 |
| 350 | 20241211 | 124200 | 32973255500 | 221000 | 221000 | 221500 | 221000 | 94 |
| 351 | 20241211 | 124100 | 32952449000 | 221500 | 221500 | 222500 | 221000 | 219 |
| 352 | 20241211 | 124000 | 32903982000 | 221000 | 221000 | 222000 | 221000 | 275 |
| 353 | 20241211 | 123900 | 32843107000 | 221500 | 221500 | 221500 | 221000 | 266 |
| 354 | 20241211 | 123800 | 32784200500 | 221500 | 221500 | 221500 | 221000 | 77 |
| 355 | 20241211 | 123700 | 32767162500 | 221500 | 221000 | 221500 | 221000 | 181 |
| 356 | 20241211 | 123600 | 32727112500 | 221000 | 221500 | 221500 | 221000 | 166 |
| 357 | 20241211 | 123500 | 32690396000 | 221000 | 222500 | 222500 | 221000 | 717 |
| 358 | 20241211 | 123400 | 32531512000 | 222500 | 222000 | 222500 | 221500 | 165 |
| 359 | 20241211 | 123300 | 32494847500 | 222000 | 221500 | 222500 | 221500 | 490 |
| 360 | 20241211 | 123200 | 32386113000 | 221500 | 221500 | 221500 | 221000 | 85 |
| 361 | 20241211 | 123100 | 32367295000 | 221500 | 221000 | 221500 | 221000 | 162 |
| 362 | 20241211 | 123000 | 32331444500 | 221000 | 221000 | 221500 | 221000 | 232 |
| 363 | 20241211 | 122900 | 32280094500 | 221500 | 221500 | 221500 | 221000 | 123 |
| 364 | 20241211 | 122800 | 32252879000 | 221000 | 221500 | 221500 | 221000 | 158 |
| 365 | 20241211 | 122700 | 32217903500 | 221000 | 222000 | 222000 | 221000 | 159 |
| 366 | 20241211 | 122600 | 32182728000 | 221500 | 221500 | 222000 | 220500 | 437 |
| 367 | 20241211 | 122500 | 32085985000 | 221000 | 221000 | 221500 | 220500 | 130 |
| 368 | 20241211 | 122400 | 32057274000 | 220500 | 220500 | 221500 | 220500 | 206 |
| 369 | 20241211 | 122300 | 32011750500 | 221000 | 221000 | 221500 | 220500 | 304 |
| 370 | 20241211 | 122200 | 31944581000 | 220500 | 220500 | 221000 | 220000 | 893 |
| 371 | 20241211 | 122100 | 31747417000 | 221000 | 221000 | 221000 | 220500 | 87 |
| 372 | 20241211 | 122000 | 31728215000 | 221000 | 220500 | 221500 | 220500 | 241 |
| 373 | 20241211 | 121900 | 31675005000 | 221000 | 220500 | 221000 | 220500 | 151 |
| 374 | 20241211 | 121800 | 31641654000 | 220500 | 220500 | 221000 | 220500 | 169 |
| 375 | 20241211 | 121700 | 31604375500 | 220000 | 220500 | 221000 | 220000 | 171 |
| 376 | 20241211 | 121600 | 31566654000 | 221000 | 220500 | 221000 | 220000 | 205 |
| 377 | 20241211 | 121500 | 31521434500 | 220500 | 220500 | 221000 | 220500 | 120 |
| 378 | 20241211 | 121400 | 31494949500 | 220500 | 221000 | 221000 | 220500 | 205 |
| 379 | 20241211 | 121300 | 31449709500 | 220500 | 220500 | 221500 | 220000 | 493 |
| 380 | 20241211 | 121200 | 31340926500 | 220000 | 220500 | 220500 | 220000 | 137 |
| 381 | 20241211 | 121100 | 31310761500 | 220500 | 220000 | 220500 | 220000 | 149 |
| 382 | 20241211 | 121000 | 31277937500 | 220000 | 220000 | 221000 | 220000 | 1371 |
| 383 | 20241211 | 120900 | 30976045000 | 221000 | 221000 | 221000 | 220000 | 102 |
| 384 | 20241211 | 120800 | 30953540500 | 220500 | 220500 | 221000 | 220000 | 264 |
| 385 | 20241211 | 120700 | 30895297000 | 221000 | 221000 | 221000 | 220000 | 107 |
| 386 | 20241211 | 120600 | 30871695500 | 220500 | 221500 | 222500 | 220000 | 2613 |
| 387 | 20241211 | 120500 | 30295053500 | 222500 | 222000 | 222500 | 221000 | 100 |
| 388 | 20241211 | 120400 | 30272876500 | 221000 | 222000 | 222500 | 221000 | 311 |
| 389 | 20241211 | 120300 | 30203912000 | 221500 | 222000 | 222000 | 221000 | 178 |
| 390 | 20241211 | 120200 | 30164431500 | 221000 | 221500 | 222000 | 221000 | 175 |
| 391 | 20241211 | 120100 | 30125709500 | 222000 | 222000 | 222000 | 221500 | 128 |
| 392 | 20241211 | 120000 | 30097328500 | 221500 | 221000 | 222000 | 220500 | 822 |
| 393 | 20241211 | 115900 | 29915264000 | 221000 | 220500 | 221500 | 220500 | 207 |
| 394 | 20241211 | 115800 | 29869507500 | 221000 | 220500 | 221500 | 220500 | 207 |
| 395 | 20241211 | 115700 | 29823771000 | 221000 | 221500 | 222000 | 220500 | 540 |
| 396 | 20241211 | 115600 | 29704318000 | 221500 | 221000 | 222000 | 221000 | 296 |
| 397 | 20241211 | 115500 | 29638796000 | 221500 | 221500 | 221500 | 221000 | 163 |
| 398 | 20241211 | 115400 | 29602752000 | 221500 | 222000 | 222000 | 221500 | 171 |
| 399 | 20241211 | 115300 | 29564858500 | 221500 | 221500 | 222500 | 221000 | 347 |
| 400 | 20241211 | 115200 | 29487900500 | 221500 | 221500 | 222000 | 221500 | 84 |
| 401 | 20241211 | 115100 | 29469289000 | 222000 | 221000 | 222000 | 221000 | 342 |
| 402 | 20241211 | 115000 | 29393548500 | 221500 | 221000 | 221500 | 221000 | 156 |
| 403 | 20241211 | 114900 | 29359048000 | 221000 | 222000 | 222000 | 220500 | 710 |
| 404 | 20241211 | 114800 | 29202133000 | 221500 | 222000 | 222000 | 221500 | 167 |
| 405 | 20241211 | 114700 | 29165106500 | 222000 | 222500 | 222500 | 221500 | 228 |
| 406 | 20241211 | 114600 | 29114486500 | 222000 | 222000 | 222500 | 222000 | 239 |
| 407 | 20241211 | 114500 | 29061380000 | 222000 | 222500 | 222500 | 221500 | 179 |
| 408 | 20241211 | 114400 | 29021706500 | 222500 | 222000 | 222500 | 221500 | 343 |
| 409 | 20241211 | 114300 | 28945576000 | 222000 | 222500 | 222500 | 222000 | 282 |
| 410 | 20241211 | 114200 | 28882914000 | 222000 | 222000 | 222500 | 221500 | 223 |
| 411 | 20241211 | 114100 | 28833382000 | 221500 | 222000 | 222500 | 221500 | 656 |
| 412 | 20241211 | 114000 | 28687548000 | 222000 | 222000 | 223000 | 222000 | 467 |
| 413 | 20241211 | 113900 | 28583670500 | 222000 | 222000 | 222500 | 222000 | 293 |
| 414 | 20241211 | 113800 | 28518562000 | 222000 | 221500 | 222500 | 221500 | 251 |
| 415 | 20241211 | 113700 | 28462862000 | 221500 | 222000 | 222500 | 221500 | 438 |
| 416 | 20241211 | 113600 | 28365631500 | 221500 | 222000 | 222500 | 221500 | 208 |
| 417 | 20241211 | 113500 | 28319498000 | 221500 | 221500 | 222000 | 221000 | 154 |
| 418 | 20241211 | 113400 | 28285390500 | 222000 | 222500 | 222500 | 221500 | 180 |
| 419 | 20241211 | 113300 | 28245480000 | 222000 | 222000 | 222500 | 221500 | 373 |
| 420 | 20241211 | 113200 | 28162634000 | 221500 | 221500 | 222500 | 221000 | 301 |
| 421 | 20241211 | 113100 | 28095818000 | 221500 | 222000 | 222000 | 221000 | 218 |
| 422 | 20241211 | 113000 | 28047523000 | 221500 | 221500 | 222000 | 221500 | 141 |
| 423 | 20241211 | 112900 | 28016264000 | 222000 | 222000 | 222000 | 221500 | 270 |
| 424 | 20241211 | 112800 | 27956405000 | 222000 | 221500 | 222000 | 221500 | 170 |
| 425 | 20241211 | 112700 | 27918740500 | 221500 | 222000 | 222000 | 221000 | 311 |
| 426 | 20241211 | 112600 | 27849943500 | 222000 | 221500 | 222000 | 221000 | 179 |
| 427 | 20241211 | 112500 | 27810285000 | 222000 | 222500 | 222500 | 221500 | 154 |
| 428 | 20241211 | 112400 | 27776116500 | 223000 | 223000 | 223500 | 222500 | 241 |
| 429 | 20241211 | 112300 | 27722401500 | 223000 | 222500 | 223000 | 222000 | 235 |
| 430 | 20241211 | 112200 | 27670097500 | 222000 | 221500 | 223000 | 221500 | 267 |
| 431 | 20241211 | 112100 | 27610797000 | 221500 | 220500 | 222000 | 220500 | 549 |
| 432 | 20241211 | 112000 | 27489247500 | 220500 | 220500 | 221000 | 220500 | 150 |
| 433 | 20241211 | 111900 | 27456129500 | 220500 | 220500 | 221500 | 220500 | 198 |
| 434 | 20241211 | 111800 | 27412444000 | 221000 | 219500 | 221000 | 219500 | 430 |
| 435 | 20241211 | 111700 | 27317551000 | 219500 | 220000 | 220500 | 219500 | 399 |
| 436 | 20241211 | 111600 | 27229860500 | 220000 | 219500 | 220500 | 219500 | 272 |
| 437 | 20241211 | 111500 | 27170115500 | 220000 | 220000 | 220500 | 219500 | 210 |
| 438 | 20241211 | 111400 | 27123937500 | 220000 | 220000 | 220500 | 220000 | 338 |
| 439 | 20241211 | 111300 | 27049533500 | 220000 | 220000 | 220500 | 220000 | 224 |
| 440 | 20241211 | 111200 | 27000229000 | 220000 | 220500 | 221000 | 220000 | 441 |
| 441 | 20241211 | 111100 | 26902992000 | 220500 | 220000 | 221000 | 219000 | 420 |
| 442 | 20241211 | 111000 | 26810603500 | 220000 | 220000 | 220500 | 219500 | 735 |
| 443 | 20241211 | 110900 | 26649012000 | 220000 | 221000 | 221000 | 220000 | 508 |
| 444 | 20241211 | 110800 | 26537011500 | 220500 | 221500 | 221500 | 220500 | 279 |
| 445 | 20241211 | 110700 | 26475381500 | 221000 | 222000 | 222500 | 221000 | 640 |
| 446 | 20241211 | 110600 | 26333381500 | 222000 | 222500 | 223500 | 222000 | 1203 |
| 447 | 20241211 | 110500 | 26065605000 | 222500 | 224500 | 225000 | 222500 | 1127 |
| 448 | 20241211 | 110400 | 25813478000 | 225000 | 224500 | 226000 | 224500 | 3878 |
| 449 | 20241211 | 110300 | 24939464500 | 224500 | 225000 | 225000 | 224500 | 1007 |
| 450 | 20241211 | 110200 | 24713022500 | 225000 | 225000 | 225000 | 224000 | 725 |
| 451 | 20241211 | 110100 | 24550079000 | 225000 | 224500 | 225000 | 224500 | 370 |
| 452 | 20241211 | 110000 | 24466950000 | 224000 | 225000 | 225500 | 224000 | 951 |
| 453 | 20241211 | 105900 | 24253215000 | 225000 | 225500 | 225500 | 224500 | 876 |
| 454 | 20241211 | 105800 | 24056117000 | 225000 | 226000 | 226500 | 225000 | 665 |
| 455 | 20241211 | 105700 | 23905956500 | 226000 | 225500 | 228000 | 225000 | 2821 |
| 456 | 20241211 | 105600 | 23266433000 | 225000 | 226000 | 226500 | 225000 | 1717 |
| 457 | 20241211 | 105500 | 22878709500 | 226000 | 225500 | 226000 | 224500 | 1716 |
| 458 | 20241211 | 105400 | 22492124500 | 225000 | 225000 | 226000 | 224500 | 790 |
| 459 | 20241211 | 105300 | 22314113500 | 225500 | 226000 | 226000 | 225000 | 974 |
| 460 | 20241211 | 105200 | 22094418000 | 225500 | 224000 | 226000 | 223500 | 4156 |
| 461 | 20241211 | 105100 | 21159315000 | 224000 | 223500 | 224000 | 223000 | 549 |
| 462 | 20241211 | 105000 | 21036438000 | 223500 | 222000 | 224000 | 221500 | 2063 |
| 463 | 20241211 | 104900 | 20576543000 | 221500 | 221000 | 222500 | 221000 | 556 |
| 464 | 20241211 | 104800 | 20453081500 | 222500 | 221500 | 222500 | 221000 | 486 |
| 465 | 20241211 | 104700 | 20345246000 | 221500 | 221500 | 222000 | 221000 | 288 |
| 466 | 20241211 | 104600 | 20281420500 | 221500 | 221000 | 221500 | 220500 | 620 |
| 467 | 20241211 | 104500 | 20144382000 | 221000 | 222000 | 222000 | 220500 | 1259 |
| 468 | 20241211 | 104400 | 19865789000 | 222000 | 221500 | 222500 | 221500 | 335 |
| 469 | 20241211 | 104300 | 19791437000 | 222000 | 222000 | 222500 | 221500 | 826 |
| 470 | 20241211 | 104200 | 19607980000 | 222000 | 222000 | 222000 | 221500 | 494 |
| 471 | 20241211 | 104100 | 19498336500 | 222000 | 222500 | 223000 | 222000 | 1679 |
| 472 | 20241211 | 104000 | 19124662000 | 222500 | 221000 | 222500 | 220000 | 818 |
| 473 | 20241211 | 103900 | 18943454000 | 221000 | 221000 | 221500 | 220000 | 1430 |
| 474 | 20241211 | 103800 | 18627619000 | 221000 | 221500 | 221500 | 220500 | 897 |
| 475 | 20241211 | 103700 | 18429344000 | 221500 | 221500 | 222000 | 220500 | 1456 |
| 476 | 20241211 | 103600 | 18106926500 | 222000 | 222500 | 223000 | 221500 | 1034 |
| 477 | 20241211 | 103500 | 17877064500 | 223000 | 223000 | 223000 | 222000 | 558 |
| 478 | 20241211 | 103400 | 17752726000 | 223000 | 221500 | 223000 | 221500 | 1049 |
| 479 | 20241211 | 103300 | 17519133500 | 221500 | 224000 | 224000 | 221000 | 1670 |
| 480 | 20241211 | 103200 | 17147365000 | 224000 | 222500 | 224000 | 222000 | 1329 |
| 481 | 20241211 | 103100 | 16850896500 | 222500 | 224000 | 224000 | 221500 | 2214 |
| 482 | 20241211 | 103000 | 16357391000 | 224000 | 222500 | 225000 | 221500 | 6396 |
| 483 | 20241211 | 102900 | 14924721500 | 223000 | 222000 | 223500 | 221000 | 5816 |
| 484 | 20241211 | 102800 | 13630141000 | 221500 | 222000 | 222500 | 221500 | 1364 |
| 485 | 20241211 | 102700 | 13327254000 | 223000 | 221500 | 223000 | 221000 | 1226 |
| 486 | 20241211 | 102600 | 13055073500 | 221500 | 221500 | 223000 | 221000 | 1901 |
| 487 | 20241211 | 102500 | 12632914500 | 221000 | 220500 | 222000 | 220000 | 2806 |
| 488 | 20241211 | 102400 | 12013465500 | 220000 | 217000 | 220500 | 217000 | 3553 |
| 489 | 20241211 | 102300 | 11236075000 | 217000 | 217000 | 217500 | 217000 | 593 |
| 490 | 20241211 | 102200 | 11107272000 | 217000 | 217000 | 218500 | 217000 | 1029 |
| 491 | 20241211 | 102100 | 10883230000 | 217000 | 217500 | 218000 | 217000 | 1243 |
| 492 | 20241211 | 102000 | 10612890500 | 218000 | 216000 | 218000 | 215500 | 2210 |
| 493 | 20241211 | 101900 | 10133910500 | 215000 | 215500 | 216000 | 215000 | 1443 |
| 494 | 20241211 | 101800 | 9822726500 | 215500 | 215500 | 216000 | 214500 | 1633 |
| 495 | 20241211 | 101700 | 9471113000 | 215500 | 214000 | 215500 | 214000 | 1133 |
| 496 | 20241211 | 101600 | 9227303000 | 213500 | 212000 | 214000 | 211500 | 1011 |
| 497 | 20241211 | 101500 | 9011759000 | 212000 | 211000 | 212000 | 210500 | 327 |
| 498 | 20241211 | 101400 | 8942564500 | 210500 | 210500 | 211500 | 210500 | 275 |
| 499 | 20241211 | 101300 | 8884490000 | 210500 | 211000 | 211000 | 210000 | 176 |
| 500 | 20241211 | 101200 | 8847389000 | 210500 | 211000 | 211000 | 210000 | 186 |
| 501 | 20241211 | 101100 | 8808192000 | 210000 | 210500 | 211000 | 210000 | 250 |
| 502 | 20241211 | 101000 | 8755564000 | 210500 | 211000 | 211500 | 210500 | 169 |
| 503 | 20241211 | 100900 | 8719923500 | 211000 | 211500 | 211500 | 210500 | 158 |
| 504 | 20241211 | 100800 | 8686558000 | 211500 | 210000 | 211500 | 210000 | 1048 |
| 505 | 20241211 | 100700 | 8465411000 | 210500 | 210000 | 210500 | 209500 | 152 |
| 506 | 20241211 | 100600 | 8433470500 | 209500 | 210500 | 210500 | 209500 | 292 |
| 507 | 20241211 | 100500 | 8372123500 | 210000 | 209500 | 210500 | 209500 | 482 |
| 508 | 20241211 | 100400 | 8271000500 | 209500 | 209500 | 210000 | 209500 | 94 |
| 509 | 20241211 | 100300 | 8251298000 | 209500 | 209500 | 210500 | 209500 | 283 |
| 510 | 20241211 | 100200 | 8191854000 | 210000 | 209000 | 210500 | 209000 | 972 |
| 511 | 20241211 | 100100 | 7987897000 | 209000 | 209500 | 210000 | 208500 | 216 |
| 512 | 20241211 | 100000 | 7942691500 | 209000 | 209000 | 210000 | 208500 | 427 |
| 513 | 20241211 | 095900 | 7853285500 | 209000 | 209500 | 209500 | 208500 | 145 |
| 514 | 20241211 | 095800 | 7822956500 | 209000 | 207500 | 209500 | 207500 | 996 |
| 515 | 20241211 | 095700 | 7615205000 | 207500 | 207500 | 208500 | 207500 | 386 |
| 516 | 20241211 | 095600 | 7534929000 | 207500 | 208000 | 208500 | 207500 | 178 |
| 517 | 20241211 | 095500 | 7497957500 | 208000 | 207500 | 208500 | 207500 | 197 |
| 518 | 20241211 | 095400 | 7457018500 | 207500 | 207000 | 208500 | 206500 | 340 |
| 519 | 20241211 | 095300 | 7386359000 | 207000 | 207000 | 207000 | 206000 | 838 |
| 520 | 20241211 | 095200 | 7213189000 | 206500 | 207500 | 207500 | 206000 | 2809 |
| 521 | 20241211 | 095100 | 6631620000 | 207500 | 208000 | 208500 | 207500 | 904 |
| 522 | 20241211 | 095000 | 6443606500 | 208500 | 208500 | 208500 | 208000 | 257 |
| 523 | 20241211 | 094900 | 6390040500 | 208500 | 208500 | 209000 | 208500 | 163 |
| 524 | 20241211 | 094800 | 6356034500 | 208500 | 208500 | 209000 | 208500 | 202 |
| 525 | 20241211 | 094700 | 6313885500 | 208500 | 208500 | 209000 | 208500 | 242 |
| 526 | 20241211 | 094600 | 6263367500 | 208500 | 209000 | 209000 | 208500 | 331 |
| 527 | 20241211 | 094500 | 6194346500 | 208500 | 209500 | 209500 | 208500 | 319 |
| 528 | 20241211 | 094400 | 6127712500 | 209000 | 209000 | 209500 | 209000 | 192 |
| 529 | 20241211 | 094300 | 6087541500 | 209000 | 209000 | 210000 | 208500 | 209 |
| 530 | 20241211 | 094200 | 6043834500 | 209000 | 209000 | 210000 | 208500 | 241 |
| 531 | 20241211 | 094100 | 5993407000 | 208500 | 209000 | 209500 | 208500 | 328 |
| 532 | 20241211 | 094000 | 5924825500 | 209000 | 209000 | 209500 | 208500 | 292 |
| 533 | 20241211 | 093900 | 5863807000 | 209000 | 208500 | 209000 | 208000 | 187 |
| 534 | 20241211 | 093800 | 5824779500 | 208000 | 208000 | 209000 | 208000 | 399 |
| 535 | 20241211 | 093700 | 5741594000 | 208000 | 208000 | 208500 | 208000 | 347 |
| 536 | 20241211 | 093600 | 5669402500 | 208000 | 208500 | 209000 | 208000 | 754 |
| 537 | 20241211 | 093500 | 5512220500 | 209000 | 209000 | 209000 | 208500 | 820 |
| 538 | 20241211 | 093400 | 5340956000 | 209500 | 209000 | 209500 | 209000 | 470 |
| 539 | 20241211 | 093300 | 5242501500 | 209000 | 210000 | 210500 | 209000 | 1530 |
| 540 | 20241211 | 093200 | 4921792500 | 210000 | 209500 | 210000 | 209000 | 243 |
| 541 | 20241211 | 093100 | 4870840000 | 209500 | 210000 | 210000 | 209500 | 134 |
| 542 | 20241211 | 093000 | 4842761500 | 210000 | 209500 | 210000 | 208500 | 223 |
| 543 | 20241211 | 092900 | 4796078500 | 209000 | 208500 | 210000 | 208500 | 97 |
| 544 | 20241211 | 092800 | 4775785000 | 208500 | 208500 | 209500 | 208500 | 696 |
| 545 | 20241211 | 092700 | 4630322500 | 208500 | 209000 | 210000 | 208000 | 285 |
| 546 | 20241211 | 092600 | 4570669000 | 208000 | 208000 | 209000 | 208000 | 346 |
| 547 | 20241211 | 092500 | 4498436500 | 208500 | 209500 | 209500 | 208000 | 787 |
| 548 | 20241211 | 092400 | 4334286500 | 209000 | 210000 | 210000 | 208500 | 459 |
| 549 | 20241211 | 092300 | 4238249500 | 209500 | 209500 | 210500 | 209500 | 898 |
| 550 | 20241211 | 092200 | 4049633000 | 210000 | 209500 | 210000 | 209000 | 232 |
| 551 | 20241211 | 092100 | 4001014500 | 209500 | 209500 | 209500 | 208500 | 395 |
| 552 | 20241211 | 092000 | 3918378000 | 208500 | 209500 | 210000 | 208500 | 841 |
| 553 | 20241211 | 091900 | 3742523500 | 209500 | 211000 | 211000 | 209500 | 161 |
| 554 | 20241211 | 091800 | 3708743000 | 210000 | 211000 | 211500 | 210000 | 457 |
| 555 | 20241211 | 091700 | 3612395500 | 210500 | 208000 | 211000 | 208000 | 1944 |
| 556 | 20241211 | 091600 | 3204946500 | 208000 | 209000 | 210000 | 208000 | 1420 |
| 557 | 20241211 | 091500 | 2908518000 | 208500 | 208500 | 209000 | 208000 | 1143 |
| 558 | 20241211 | 091400 | 2670340500 | 208500 | 207500 | 208500 | 207000 | 302 |
| 559 | 20241211 | 091300 | 2607556000 | 207500 | 208000 | 208000 | 207500 | 417 |
| 560 | 20241211 | 091200 | 2520936000 | 208000 | 207500 | 208000 | 207500 | 248 |
| 561 | 20241211 | 091100 | 2469424500 | 207000 | 208500 | 209000 | 207000 | 939 |
| 562 | 20241211 | 091000 | 2274388000 | 208500 | 208500 | 208500 | 208000 | 369 |
| 563 | 20241211 | 090900 | 2197497000 | 208500 | 208500 | 208500 | 208000 | 104 |
| 564 | 20241211 | 090800 | 2175845500 | 208000 | 208500 | 209500 | 208000 | 1446 |
| 565 | 20241211 | 090700 | 1874093500 | 208500 | 207000 | 208500 | 206000 | 464 |
| 566 | 20241211 | 090600 | 1777765000 | 207000 | 207000 | 208000 | 206000 | 1116 |
| 567 | 20241211 | 090500 | 1546484000 | 206000 | 206000 | 207000 | 205500 | 607 |
| 568 | 20241211 | 090400 | 1421356500 | 206000 | 207000 | 207000 | 205500 | 2479 |
| 569 | 20241211 | 090300 | 909522500 | 207000 | 209000 | 209000 | 207000 | 1825 |
| 570 | 20241211 | 090200 | 530498000 | 210000 | 207000 | 210000 | 207000 | 478 |
| 571 | 20241211 | 090100 | 430723000 | 207000 | 210500 | 211000 | 207000 | 1065 |
| 572 | 20241211 | 090000 | 208693500 | 211500 | 212000 | 213500 | 210000 | 981 |