33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 2896 |
| 3 | 20241204 | 182900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20241204 | 182800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20241204 | 182700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20241204 | 182600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20241204 | 182500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20241204 | 182400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20241204 | 182300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20241204 | 182200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20241204 | 182100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20241204 | 182000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20241204 | 181900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20241204 | 181800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20241204 | 181700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20241204 | 181600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20241204 | 181500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20241204 | 181400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20241204 | 181300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20241204 | 181200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20241204 | 181100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20241204 | 181000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20241204 | 180900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20241204 | 180800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20241204 | 180700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20241204 | 180600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20241204 | 180500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20241204 | 180400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20241204 | 180300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20241204 | 180200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20241204 | 180100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20241204 | 180000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 2896 |
| 33 | 20241204 | 175900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20241204 | 175800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20241204 | 175700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20241204 | 175600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20241204 | 175500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20241204 | 175400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20241204 | 175300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20241204 | 175200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20241204 | 175100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20241204 | 175000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20241204 | 174900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20241204 | 174800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20241204 | 174700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20241204 | 174600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20241204 | 174500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20241204 | 174400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20241204 | 174300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20241204 | 174200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20241204 | 174100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20241204 | 174000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20241204 | 173900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20241204 | 173800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20241204 | 173700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20241204 | 173600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20241204 | 173500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20241204 | 173400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20241204 | 173300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20241204 | 173200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20241204 | 173100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20241204 | 173000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 2896 |
| 63 | 20241204 | 172900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20241204 | 172800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20241204 | 172700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20241204 | 172600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20241204 | 172500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20241204 | 172400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20241204 | 172300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20241204 | 172200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20241204 | 172100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20241204 | 172000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20241204 | 171900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20241204 | 171800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20241204 | 171700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20241204 | 171600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20241204 | 171500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20241204 | 171400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20241204 | 171300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20241204 | 171200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20241204 | 171100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20241204 | 171000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20241204 | 170900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20241204 | 170800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20241204 | 170700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20241204 | 170600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20241204 | 170500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20241204 | 170400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20241204 | 170300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20241204 | 170200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20241204 | 170100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20241204 | 170000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 2896 |
| 93 | 20241204 | 165900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20241204 | 165800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20241204 | 165700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20241204 | 165600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20241204 | 165500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20241204 | 165400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20241204 | 165300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20241204 | 165200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20241204 | 165100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20241204 | 165000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20241204 | 164900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20241204 | 164800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20241204 | 164700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20241204 | 164600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20241204 | 164500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20241204 | 164400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20241204 | 164300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20241204 | 164200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20241204 | 164100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20241204 | 164000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20241204 | 163900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20241204 | 163800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20241204 | 163700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20241204 | 163600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20241204 | 163500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20241204 | 163400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20241204 | 163300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20241204 | 163200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20241204 | 163100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20241204 | 163000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 2896 |
| 123 | 20241204 | 162900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20241204 | 162800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20241204 | 162700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20241204 | 162600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20241204 | 162500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20241204 | 162400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20241204 | 162300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20241204 | 162200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20241204 | 162100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20241204 | 162000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20241204 | 161900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20241204 | 161800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20241204 | 161700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20241204 | 161600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20241204 | 161500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20241204 | 161400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20241204 | 161300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20241204 | 161200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20241204 | 161100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20241204 | 161000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20241204 | 160900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20241204 | 160800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20241204 | 160700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20241204 | 160600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20241204 | 160500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20241204 | 160400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20241204 | 160300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20241204 | 160200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20241204 | 160100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20241204 | 160000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 2896 |
| 153 | 20241204 | 155900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20241204 | 155800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20241204 | 155700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20241204 | 155600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20241204 | 155500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20241204 | 155400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20241204 | 155300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20241204 | 155200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20241204 | 155100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20241204 | 155000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20241204 | 154900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20241204 | 154800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20241204 | 154700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20241204 | 154600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20241204 | 154500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20241204 | 154400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20241204 | 154300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20241204 | 154200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20241204 | 154100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20241204 | 154000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20241204 | 153900 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20241204 | 153800 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20241204 | 153700 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20241204 | 153600 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20241204 | 153500 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20241204 | 153400 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20241204 | 153300 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20241204 | 153200 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20241204 | 153100 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20241204 | 153000 | 43202779600 | 206000 | 206000 | 206000 | 206000 | 5792 |
| 183 | 20241204 | 152900 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20241204 | 152800 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20241204 | 152700 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20241204 | 152600 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20241204 | 152500 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20241204 | 152400 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20241204 | 152300 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20241204 | 152200 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20241204 | 152100 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20241204 | 152000 | 42606203600 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20241204 | 151900 | 42606203600 | 206500 | 206500 | 207000 | 206500 | 579 |
| 194 | 20241204 | 151800 | 42486389100 | 206500 | 207500 | 207500 | 206500 | 437 |
| 195 | 20241204 | 151700 | 42396025100 | 207500 | 207000 | 207500 | 206000 | 589 |
| 196 | 20241204 | 151600 | 42274120100 | 206000 | 207000 | 207000 | 206000 | 308 |
| 197 | 20241204 | 151500 | 42210490100 | 207000 | 207500 | 207500 | 206000 | 601 |
| 198 | 20241204 | 151400 | 42086259600 | 207000 | 206500 | 207500 | 206500 | 614 |
| 199 | 20241204 | 151300 | 41959165100 | 206500 | 207000 | 207500 | 206000 | 731 |
| 200 | 20241204 | 151200 | 41807933600 | 206500 | 207000 | 207000 | 206000 | 429 |
| 201 | 20241204 | 151100 | 41719234100 | 206500 | 207000 | 207500 | 206500 | 426 |
| 202 | 20241204 | 151000 | 41631056100 | 207000 | 207000 | 207000 | 206000 | 379 |
| 203 | 20241204 | 150900 | 41552710600 | 206500 | 206500 | 207000 | 206000 | 533 |
| 204 | 20241204 | 150800 | 41442565600 | 207000 | 206500 | 207500 | 206000 | 580 |
| 205 | 20241204 | 150700 | 41322654100 | 207000 | 206500 | 207000 | 206000 | 379 |
| 206 | 20241204 | 150600 | 41244268100 | 206500 | 206000 | 207000 | 206000 | 408 |
| 207 | 20241204 | 150500 | 41160007600 | 206500 | 206000 | 207000 | 206000 | 444 |
| 208 | 20241204 | 150400 | 41068378100 | 206000 | 207000 | 207000 | 205500 | 823 |
| 209 | 20241204 | 150300 | 40898551600 | 207000 | 206500 | 207000 | 206000 | 853 |
| 210 | 20241204 | 150200 | 40722346100 | 206500 | 207000 | 207500 | 206500 | 473 |
| 211 | 20241204 | 150100 | 40624510100 | 206500 | 207000 | 207000 | 206000 | 631 |
| 212 | 20241204 | 150000 | 40494010600 | 207000 | 206000 | 207000 | 206000 | 447 |
| 213 | 20241204 | 145900 | 40401639600 | 206000 | 205500 | 207500 | 205500 | 1250 |
| 214 | 20241204 | 145800 | 40143372600 | 206500 | 205500 | 206500 | 205500 | 593 |
| 215 | 20241204 | 145700 | 40021102600 | 206000 | 205500 | 206000 | 205500 | 562 |
| 216 | 20241204 | 145600 | 39905424600 | 206000 | 206000 | 206500 | 205500 | 402 |
| 217 | 20241204 | 145500 | 39822625600 | 206000 | 206000 | 206500 | 205500 | 554 |
| 218 | 20241204 | 145400 | 39708550100 | 206000 | 205000 | 206000 | 205000 | 441 |
| 219 | 20241204 | 145300 | 39617895600 | 205000 | 205000 | 205500 | 204500 | 484 |
| 220 | 20241204 | 145200 | 39518626100 | 205000 | 204500 | 205500 | 204500 | 980 |
| 221 | 20241204 | 145100 | 39317606600 | 205000 | 205000 | 205000 | 204500 | 463 |
| 222 | 20241204 | 145000 | 39222774600 | 204500 | 204500 | 205000 | 203500 | 1443 |
| 223 | 20241204 | 144900 | 38927717100 | 204000 | 204000 | 205000 | 204000 | 2024 |
| 224 | 20241204 | 144800 | 38514128600 | 203500 | 205000 | 205000 | 203500 | 940 |
| 225 | 20241204 | 144700 | 38321999100 | 205000 | 205000 | 205000 | 203500 | 1494 |
| 226 | 20241204 | 144600 | 38016695600 | 205000 | 204000 | 205000 | 204000 | 573 |
| 227 | 20241204 | 144500 | 37899392600 | 204500 | 204500 | 205000 | 204000 | 1475 |
| 228 | 20241204 | 144400 | 37598165100 | 204500 | 204500 | 205000 | 204000 | 463 |
| 229 | 20241204 | 144300 | 37503420100 | 204500 | 204500 | 204500 | 203500 | 503 |
| 230 | 20241204 | 144200 | 37400678100 | 204000 | 204000 | 204500 | 203500 | 497 |
| 231 | 20241204 | 144100 | 37299305100 | 204000 | 203500 | 204500 | 203000 | 1242 |
| 232 | 20241204 | 144000 | 37046367600 | 203500 | 204500 | 205000 | 203500 | 1764 |
| 233 | 20241204 | 143900 | 36686287600 | 204000 | 205000 | 205000 | 204000 | 655 |
| 234 | 20241204 | 143800 | 36552289100 | 205000 | 204500 | 205000 | 204000 | 449 |
| 235 | 20241204 | 143700 | 36460372100 | 205000 | 204500 | 205000 | 204000 | 425 |
| 236 | 20241204 | 143600 | 36373328600 | 204500 | 204500 | 205000 | 203500 | 1147 |
| 237 | 20241204 | 143500 | 36139058600 | 204500 | 203500 | 204500 | 202500 | 1420 |
| 238 | 20241204 | 143400 | 35849699100 | 203000 | 204000 | 204500 | 202500 | 2708 |
| 239 | 20241204 | 143300 | 35299374100 | 204000 | 205000 | 205000 | 204000 | 787 |
| 240 | 20241204 | 143200 | 35138459600 | 205000 | 205500 | 205500 | 204500 | 359 |
| 241 | 20241204 | 143100 | 35064803600 | 205000 | 206000 | 206000 | 205000 | 505 |
| 242 | 20241204 | 143000 | 34961124100 | 205500 | 205000 | 206000 | 205000 | 442 |
| 243 | 20241204 | 142900 | 34870252600 | 205500 | 205000 | 206000 | 205000 | 892 |
| 244 | 20241204 | 142800 | 34686841100 | 205500 | 205500 | 206000 | 205000 | 432 |
| 245 | 20241204 | 142700 | 34598156600 | 205500 | 205500 | 205500 | 204500 | 412 |
| 246 | 20241204 | 142600 | 34513579600 | 205000 | 205000 | 205500 | 204500 | 416 |
| 247 | 20241204 | 142500 | 34428190100 | 205000 | 205000 | 205500 | 204500 | 500 |
| 248 | 20241204 | 142400 | 34325632100 | 205000 | 205000 | 205000 | 204500 | 510 |
| 249 | 20241204 | 142300 | 34221135600 | 204500 | 205000 | 205000 | 204000 | 364 |
| 250 | 20241204 | 142200 | 34146588100 | 204500 | 204500 | 205000 | 204500 | 405 |
| 251 | 20241204 | 142100 | 34063651600 | 205000 | 205000 | 205500 | 204500 | 611 |
| 252 | 20241204 | 142000 | 33938365600 | 205000 | 205000 | 206000 | 204500 | 538 |
| 253 | 20241204 | 141900 | 33828089600 | 205000 | 206000 | 206000 | 204500 | 1057 |
| 254 | 20241204 | 141800 | 33611148100 | 206000 | 204500 | 206000 | 204500 | 1393 |
| 255 | 20241204 | 141700 | 33325065100 | 204500 | 204000 | 205000 | 204000 | 371 |
| 256 | 20241204 | 141600 | 33249216600 | 204000 | 204000 | 204500 | 204000 | 296 |
| 257 | 20241204 | 141500 | 33188740600 | 204500 | 205000 | 205000 | 204000 | 203 |
| 258 | 20241204 | 141400 | 33147202600 | 205000 | 204000 | 205000 | 204000 | 215 |
| 259 | 20241204 | 141300 | 33103256100 | 204000 | 204500 | 204500 | 204000 | 375 |
| 260 | 20241204 | 141200 | 33026633600 | 204500 | 203500 | 205000 | 203500 | 365 |
| 261 | 20241204 | 141100 | 32952101100 | 203500 | 204000 | 204500 | 203000 | 534 |
| 262 | 20241204 | 141000 | 32843159600 | 204000 | 204000 | 204000 | 203000 | 363 |
| 263 | 20241204 | 140900 | 32769269600 | 203500 | 204000 | 204000 | 203000 | 289 |
| 264 | 20241204 | 140800 | 32710400600 | 203000 | 203500 | 204000 | 203000 | 188 |
| 265 | 20241204 | 140700 | 32672147100 | 203500 | 203000 | 204000 | 203000 | 161 |
| 266 | 20241204 | 140600 | 32639366100 | 203500 | 203500 | 204000 | 203000 | 277 |
| 267 | 20241204 | 140500 | 32582999100 | 203500 | 203500 | 204000 | 203500 | 610 |
| 268 | 20241204 | 140400 | 32458814600 | 203500 | 204000 | 204500 | 203500 | 210 |
| 269 | 20241204 | 140300 | 32416027100 | 204000 | 204000 | 204500 | 203500 | 248 |
| 270 | 20241204 | 140200 | 32365440600 | 204000 | 204000 | 204500 | 204000 | 194 |
| 271 | 20241204 | 140100 | 32325835100 | 204000 | 204000 | 204500 | 204000 | 301 |
| 272 | 20241204 | 140000 | 32264396600 | 204000 | 204000 | 204500 | 204000 | 189 |
| 273 | 20241204 | 135900 | 32225813100 | 204000 | 204000 | 204500 | 204000 | 191 |
| 274 | 20241204 | 135800 | 32186793100 | 204000 | 204500 | 204500 | 204000 | 363 |
| 275 | 20241204 | 135700 | 32112669100 | 205000 | 205000 | 205000 | 204500 | 243 |
| 276 | 20241204 | 135600 | 32062920100 | 204500 | 205000 | 205000 | 204500 | 141 |
| 277 | 20241204 | 135500 | 32034049600 | 204500 | 205000 | 205500 | 204500 | 160 |
| 278 | 20241204 | 135400 | 32001260100 | 205000 | 205000 | 205500 | 205000 | 232 |
| 279 | 20241204 | 135300 | 31953671600 | 205500 | 205000 | 206000 | 205000 | 124 |
| 280 | 20241204 | 135200 | 31928213600 | 205000 | 205500 | 205500 | 205000 | 118 |
| 281 | 20241204 | 135100 | 31903982600 | 205000 | 206000 | 206000 | 205000 | 343 |
| 282 | 20241204 | 135000 | 31833557600 | 205500 | 205500 | 206000 | 205500 | 146 |
| 283 | 20241204 | 134900 | 31803548100 | 205500 | 205500 | 206000 | 205500 | 172 |
| 284 | 20241204 | 134800 | 31768172600 | 205500 | 205500 | 206000 | 205500 | 320 |
| 285 | 20241204 | 134700 | 31702367100 | 205500 | 204500 | 206000 | 204500 | 344 |
| 286 | 20241204 | 134600 | 31631732600 | 204500 | 204500 | 205000 | 204000 | 140 |
| 287 | 20241204 | 134500 | 31603096600 | 204500 | 204500 | 205000 | 204500 | 277 |
| 288 | 20241204 | 134400 | 31546363100 | 204500 | 204500 | 205000 | 204500 | 167 |
| 289 | 20241204 | 134300 | 31512180100 | 205000 | 205000 | 205000 | 204500 | 345 |
| 290 | 20241204 | 134200 | 31441613600 | 205000 | 205000 | 205500 | 205000 | 172 |
| 291 | 20241204 | 134100 | 31406346600 | 205000 | 205000 | 205500 | 205000 | 258 |
| 292 | 20241204 | 134000 | 31353455600 | 205000 | 205000 | 205500 | 205000 | 479 |
| 293 | 20241204 | 133900 | 31255154100 | 205000 | 205000 | 205500 | 205000 | 81 |
| 294 | 20241204 | 133800 | 31238537100 | 205000 | 205000 | 205000 | 205000 | 241 |
| 295 | 20241204 | 133700 | 31189132100 | 205000 | 205000 | 205500 | 205000 | 299 |
| 296 | 20241204 | 133600 | 31127730100 | 205500 | 206000 | 206000 | 205500 | 90 |
| 297 | 20241204 | 133500 | 31109231100 | 205500 | 205000 | 206000 | 205000 | 296 |
| 298 | 20241204 | 133400 | 31048416100 | 205000 | 205000 | 206000 | 205000 | 215 |
| 299 | 20241204 | 133300 | 31004273100 | 205000 | 205000 | 205500 | 204500 | 442 |
| 300 | 20241204 | 133200 | 30913680600 | 205000 | 205000 | 205500 | 205000 | 193 |
| 301 | 20241204 | 133100 | 30874112600 | 205000 | 205000 | 205500 | 205000 | 215 |
| 302 | 20241204 | 133000 | 30829971600 | 205000 | 205000 | 205500 | 204500 | 396 |
| 303 | 20241204 | 132900 | 30748810600 | 205000 | 205500 | 205500 | 205000 | 314 |
| 304 | 20241204 | 132800 | 30684383100 | 205500 | 205000 | 205500 | 205000 | 307 |
| 305 | 20241204 | 132700 | 30621352600 | 205000 | 205000 | 205500 | 205000 | 93 |
| 306 | 20241204 | 132600 | 30602283100 | 205000 | 205000 | 205500 | 205000 | 106 |
| 307 | 20241204 | 132500 | 30580550100 | 205000 | 205500 | 206000 | 205000 | 151 |
| 308 | 20241204 | 132400 | 30549519100 | 205500 | 205500 | 206000 | 205500 | 104 |
| 309 | 20241204 | 132300 | 30528144100 | 205500 | 205500 | 206000 | 205500 | 201 |
| 310 | 20241204 | 132200 | 30486799100 | 206000 | 205500 | 206000 | 204500 | 572 |
| 311 | 20241204 | 132100 | 30369356600 | 205500 | 205500 | 206000 | 205500 | 106 |
| 312 | 20241204 | 132000 | 30347568600 | 205500 | 205000 | 206000 | 205000 | 400 |
| 313 | 20241204 | 131900 | 30265411600 | 205000 | 205500 | 206000 | 205000 | 178 |
| 314 | 20241204 | 131800 | 30228836600 | 205500 | 205500 | 206000 | 205500 | 300 |
| 315 | 20241204 | 131700 | 30167149100 | 205000 | 205500 | 205500 | 205000 | 296 |
| 316 | 20241204 | 131600 | 30106331600 | 205500 | 205500 | 206000 | 205000 | 615 |
| 317 | 20241204 | 131500 | 29979944100 | 205500 | 205000 | 206000 | 205000 | 755 |
| 318 | 20241204 | 131400 | 29824963600 | 205000 | 204500 | 205500 | 204500 | 408 |
| 319 | 20241204 | 131300 | 29741334600 | 204500 | 204000 | 204500 | 203500 | 775 |
| 320 | 20241204 | 131200 | 29583090600 | 203500 | 203500 | 204000 | 203500 | 161 |
| 321 | 20241204 | 131100 | 29550313100 | 203500 | 203500 | 203500 | 203000 | 195 |
| 322 | 20241204 | 131000 | 29510643100 | 203000 | 203000 | 203500 | 203000 | 133 |
| 323 | 20241204 | 130900 | 29483641600 | 203000 | 203000 | 203500 | 203000 | 166 |
| 324 | 20241204 | 130800 | 29449914100 | 203000 | 203000 | 203500 | 203000 | 113 |
| 325 | 20241204 | 130700 | 29426970600 | 203000 | 203500 | 204000 | 203000 | 141 |
| 326 | 20241204 | 130600 | 29398282100 | 203500 | 204000 | 204000 | 203500 | 139 |
| 327 | 20241204 | 130500 | 29369967600 | 203500 | 203500 | 204000 | 203500 | 55 |
| 328 | 20241204 | 130400 | 29358773600 | 203500 | 203000 | 204000 | 203000 | 272 |
| 329 | 20241204 | 130300 | 29303465600 | 203000 | 203000 | 203500 | 203000 | 145 |
| 330 | 20241204 | 130200 | 29273994100 | 203000 | 204000 | 204000 | 203000 | 131 |
| 331 | 20241204 | 130100 | 29247339600 | 203500 | 203500 | 204000 | 203500 | 317 |
| 332 | 20241204 | 130000 | 29182719100 | 204000 | 203000 | 204000 | 203000 | 212 |
| 333 | 20241204 | 125900 | 29139571100 | 203000 | 203000 | 203500 | 203000 | 141 |
| 334 | 20241204 | 125800 | 29110911600 | 203000 | 203500 | 204000 | 203000 | 166 |
| 335 | 20241204 | 125700 | 29077130600 | 203500 | 203500 | 204000 | 203000 | 342 |
| 336 | 20241204 | 125600 | 29007535100 | 203500 | 203500 | 204000 | 203500 | 97 |
| 337 | 20241204 | 125500 | 28987773100 | 203500 | 203500 | 204000 | 203500 | 168 |
| 338 | 20241204 | 125400 | 28953560600 | 204000 | 203500 | 204000 | 203500 | 120 |
| 339 | 20241204 | 125300 | 28929127600 | 203500 | 204500 | 205000 | 203500 | 479 |
| 340 | 20241204 | 125200 | 28831504100 | 204500 | 204500 | 205000 | 204500 | 131 |
| 341 | 20241204 | 125100 | 28804703600 | 204500 | 205000 | 205500 | 204500 | 213 |
| 342 | 20241204 | 125000 | 28761084100 | 205000 | 204500 | 205500 | 204500 | 46 |
| 343 | 20241204 | 124900 | 28751663600 | 204500 | 205000 | 205500 | 204500 | 388 |
| 344 | 20241204 | 124800 | 28672124600 | 205000 | 205000 | 205500 | 205000 | 140 |
| 345 | 20241204 | 124700 | 28643418600 | 205000 | 205500 | 206000 | 205000 | 117 |
| 346 | 20241204 | 124600 | 28619370600 | 205000 | 205000 | 205500 | 205000 | 147 |
| 347 | 20241204 | 124500 | 28589209600 | 205500 | 205000 | 205500 | 205000 | 201 |
| 348 | 20241204 | 124400 | 28547990100 | 205000 | 205500 | 205500 | 205000 | 74 |
| 349 | 20241204 | 124300 | 28532791100 | 205500 | 205500 | 205500 | 205000 | 70 |
| 350 | 20241204 | 124200 | 28518434100 | 205500 | 205000 | 205500 | 204500 | 197 |
| 351 | 20241204 | 124100 | 28478067100 | 205500 | 205000 | 205500 | 205000 | 119 |
| 352 | 20241204 | 124000 | 28453647600 | 205000 | 205000 | 205500 | 205000 | 30 |
| 353 | 20241204 | 123900 | 28447495600 | 205500 | 205000 | 205500 | 204500 | 140 |
| 354 | 20241204 | 123800 | 28418789600 | 205000 | 205000 | 205500 | 205000 | 92 |
| 355 | 20241204 | 123700 | 28399897100 | 205000 | 205000 | 205500 | 205000 | 51 |
| 356 | 20241204 | 123600 | 28389437600 | 205000 | 205000 | 205500 | 204500 | 147 |
| 357 | 20241204 | 123500 | 28359351600 | 205500 | 205000 | 205500 | 204500 | 148 |
| 358 | 20241204 | 123400 | 28328970600 | 204500 | 205000 | 205500 | 204500 | 155 |
| 359 | 20241204 | 123300 | 28297189100 | 205000 | 205000 | 205500 | 205000 | 185 |
| 360 | 20241204 | 123200 | 28259231100 | 205000 | 205000 | 205500 | 205000 | 60 |
| 361 | 20241204 | 123100 | 28246926600 | 205000 | 205000 | 205500 | 205000 | 36 |
| 362 | 20241204 | 123000 | 28239541100 | 205000 | 205000 | 205500 | 205000 | 197 |
| 363 | 20241204 | 122900 | 28199129100 | 205500 | 204500 | 205500 | 204500 | 36 |
| 364 | 20241204 | 122800 | 28191745600 | 205000 | 204500 | 205000 | 204500 | 72 |
| 365 | 20241204 | 122700 | 28177014600 | 205000 | 205000 | 205500 | 205000 | 204 |
| 366 | 20241204 | 122600 | 28135169600 | 205000 | 205500 | 205500 | 205000 | 104 |
| 367 | 20241204 | 122500 | 28113842100 | 205000 | 205000 | 205000 | 205000 | 76 |
| 368 | 20241204 | 122400 | 28098262100 | 205500 | 205000 | 205500 | 205000 | 111 |
| 369 | 20241204 | 122300 | 28075474100 | 205000 | 205500 | 206000 | 205000 | 162 |
| 370 | 20241204 | 122200 | 28042221100 | 205000 | 205500 | 205500 | 205000 | 44 |
| 371 | 20241204 | 122100 | 28033183600 | 205500 | 204500 | 205500 | 204500 | 141 |
| 372 | 20241204 | 122000 | 28004277600 | 205000 | 205000 | 205500 | 204500 | 179 |
| 373 | 20241204 | 121900 | 27967587100 | 205000 | 205500 | 205500 | 205000 | 102 |
| 374 | 20241204 | 121800 | 27946644600 | 205500 | 205500 | 205500 | 205000 | 120 |
| 375 | 20241204 | 121700 | 27922035100 | 205000 | 205000 | 206000 | 205000 | 83 |
| 376 | 20241204 | 121600 | 27905010100 | 205000 | 206000 | 206000 | 205000 | 90 |
| 377 | 20241204 | 121500 | 27886525600 | 205500 | 205000 | 206000 | 205000 | 104 |
| 378 | 20241204 | 121400 | 27865165600 | 205000 | 205500 | 205500 | 205000 | 108 |
| 379 | 20241204 | 121300 | 27843017600 | 205500 | 205500 | 206000 | 205000 | 79 |
| 380 | 20241204 | 121200 | 27826786100 | 206000 | 205500 | 206000 | 205000 | 91 |
| 381 | 20241204 | 121100 | 27808108600 | 205000 | 206000 | 206000 | 205000 | 213 |
| 382 | 20241204 | 121000 | 27764358600 | 205500 | 205500 | 205500 | 205000 | 93 |
| 383 | 20241204 | 120900 | 27745273100 | 205500 | 205000 | 206000 | 205000 | 16 |
| 384 | 20241204 | 120800 | 27741986100 | 205000 | 205500 | 205500 | 205000 | 159 |
| 385 | 20241204 | 120700 | 27709336100 | 205000 | 205500 | 206000 | 205000 | 89 |
| 386 | 20241204 | 120600 | 27691057600 | 206000 | 205000 | 206000 | 205000 | 59 |
| 387 | 20241204 | 120500 | 27678950100 | 205000 | 205000 | 206000 | 205000 | 150 |
| 388 | 20241204 | 120400 | 27648161100 | 205000 | 205500 | 205500 | 205000 | 72 |
| 389 | 20241204 | 120300 | 27633387100 | 205500 | 206000 | 206000 | 205000 | 37 |
| 390 | 20241204 | 120200 | 27625790100 | 205000 | 205000 | 206000 | 204500 | 167 |
| 391 | 20241204 | 120100 | 27591522600 | 205000 | 206000 | 206000 | 205000 | 99 |
| 392 | 20241204 | 120000 | 27571192100 | 205500 | 205500 | 206000 | 205500 | 180 |
| 393 | 20241204 | 115900 | 27534201100 | 205500 | 206000 | 206000 | 205500 | 177 |
| 394 | 20241204 | 115800 | 27497768600 | 205500 | 205500 | 205500 | 205000 | 323 |
| 395 | 20241204 | 115700 | 27431419600 | 205000 | 205000 | 205500 | 204500 | 90 |
| 396 | 20241204 | 115600 | 27412972600 | 205000 | 204500 | 205000 | 204500 | 153 |
| 397 | 20241204 | 115500 | 27381635100 | 204500 | 204500 | 205000 | 204000 | 83 |
| 398 | 20241204 | 115400 | 27364660600 | 205000 | 204500 | 205500 | 204500 | 95 |
| 399 | 20241204 | 115300 | 27345199600 | 204500 | 205000 | 205000 | 204500 | 48 |
| 400 | 20241204 | 115200 | 27335372100 | 205000 | 204500 | 205000 | 204000 | 290 |
| 401 | 20241204 | 115100 | 27275993100 | 204500 | 204500 | 205000 | 204500 | 115 |
| 402 | 20241204 | 115000 | 27252449100 | 204500 | 204000 | 205000 | 204000 | 189 |
| 403 | 20241204 | 114900 | 27213792600 | 204000 | 203500 | 204500 | 203500 | 164 |
| 404 | 20241204 | 114800 | 27180358100 | 203500 | 203500 | 204000 | 203500 | 551 |
| 405 | 20241204 | 114700 | 27068009100 | 203500 | 203500 | 204000 | 203000 | 120 |
| 406 | 20241204 | 114600 | 27043589100 | 203500 | 203000 | 203500 | 203000 | 100 |
| 407 | 20241204 | 114500 | 27023280100 | 203500 | 203500 | 203500 | 203000 | 304 |
| 408 | 20241204 | 114400 | 26961463600 | 203000 | 203500 | 203500 | 203000 | 46 |
| 409 | 20241204 | 114300 | 26952122600 | 203500 | 203500 | 204000 | 203000 | 168 |
| 410 | 20241204 | 114200 | 26917984600 | 203000 | 202500 | 203000 | 202500 | 130 |
| 411 | 20241204 | 114100 | 26891629600 | 202500 | 204000 | 204000 | 202500 | 1331 |
| 412 | 20241204 | 114000 | 26621244600 | 203500 | 204000 | 204000 | 203500 | 234 |
| 413 | 20241204 | 113900 | 26573598100 | 203500 | 203500 | 204000 | 203500 | 41 |
| 414 | 20241204 | 113800 | 26565244100 | 203500 | 203500 | 204000 | 203500 | 243 |
| 415 | 20241204 | 113700 | 26515784100 | 204000 | 203500 | 204000 | 203500 | 508 |
| 416 | 20241204 | 113600 | 26412373100 | 203500 | 204000 | 204000 | 203500 | 67 |
| 417 | 20241204 | 113500 | 26398731600 | 203500 | 204000 | 204500 | 203500 | 131 |
| 418 | 20241204 | 113400 | 26372032600 | 204000 | 204000 | 204000 | 203500 | 178 |
| 419 | 20241204 | 113300 | 26335761600 | 204000 | 204000 | 204000 | 203500 | 485 |
| 420 | 20241204 | 113200 | 26237022600 | 204000 | 204000 | 204500 | 203500 | 101 |
| 421 | 20241204 | 113100 | 26216422600 | 204000 | 203500 | 204000 | 203500 | 174 |
| 422 | 20241204 | 113000 | 26180959600 | 204000 | 204000 | 204000 | 203500 | 226 |
| 423 | 20241204 | 112900 | 26134891600 | 203500 | 204000 | 204000 | 203500 | 193 |
| 424 | 20241204 | 112800 | 26095563100 | 204000 | 203500 | 204000 | 203500 | 194 |
| 425 | 20241204 | 112700 | 26056060100 | 203500 | 204000 | 204500 | 203500 | 1493 |
| 426 | 20241204 | 112600 | 25751490600 | 204000 | 204000 | 204500 | 204000 | 134 |
| 427 | 20241204 | 112500 | 25724124100 | 204000 | 204000 | 204500 | 204000 | 133 |
| 428 | 20241204 | 112400 | 25696969600 | 204000 | 204500 | 205000 | 204000 | 472 |
| 429 | 20241204 | 112300 | 25600485100 | 204500 | 205000 | 205000 | 204500 | 228 |
| 430 | 20241204 | 112200 | 25553795600 | 204500 | 204500 | 205000 | 204500 | 88 |
| 431 | 20241204 | 112100 | 25535792100 | 204500 | 204500 | 205000 | 204500 | 199 |
| 432 | 20241204 | 112000 | 25495091100 | 204500 | 204500 | 205000 | 204500 | 225 |
| 433 | 20241204 | 111900 | 25449048100 | 204500 | 204500 | 205000 | 204500 | 188 |
| 434 | 20241204 | 111800 | 25410591600 | 204500 | 205000 | 205000 | 204500 | 194 |
| 435 | 20241204 | 111700 | 25370878600 | 204500 | 204500 | 205000 | 204500 | 119 |
| 436 | 20241204 | 111600 | 25346538100 | 204500 | 204500 | 205000 | 204500 | 112 |
| 437 | 20241204 | 111500 | 25323623600 | 205000 | 205000 | 205500 | 204500 | 250 |
| 438 | 20241204 | 111400 | 25272359100 | 205500 | 205000 | 205500 | 205000 | 286 |
| 439 | 20241204 | 111300 | 25213720100 | 205000 | 205500 | 205500 | 205000 | 76 |
| 440 | 20241204 | 111200 | 25198127100 | 205000 | 205000 | 205500 | 205000 | 214 |
| 441 | 20241204 | 111100 | 25154204600 | 205000 | 205000 | 205500 | 205000 | 228 |
| 442 | 20241204 | 111000 | 25107413100 | 205000 | 205000 | 205500 | 205000 | 172 |
| 443 | 20241204 | 110900 | 25072148100 | 205000 | 205500 | 205500 | 205000 | 214 |
| 444 | 20241204 | 110800 | 25028218600 | 205500 | 206000 | 206000 | 205500 | 442 |
| 445 | 20241204 | 110700 | 24937241100 | 206000 | 206000 | 206500 | 206000 | 129 |
| 446 | 20241204 | 110600 | 24910649100 | 206500 | 206000 | 206500 | 206000 | 90 |
| 447 | 20241204 | 110500 | 24892078100 | 206000 | 206500 | 206500 | 206000 | 483 |
| 448 | 20241204 | 110400 | 24792441100 | 206500 | 206500 | 207000 | 206500 | 171 |
| 449 | 20241204 | 110300 | 24757095600 | 206500 | 207000 | 207500 | 206500 | 618 |
| 450 | 20241204 | 110200 | 24629230600 | 207000 | 205000 | 207500 | 205000 | 648 |
| 451 | 20241204 | 110100 | 24495688100 | 205000 | 204500 | 205000 | 204000 | 827 |
| 452 | 20241204 | 110000 | 24326462600 | 204500 | 204500 | 205000 | 204500 | 64 |
| 453 | 20241204 | 105900 | 24313359600 | 204500 | 204500 | 205500 | 204500 | 264 |
| 454 | 20241204 | 105800 | 24259318100 | 204500 | 204500 | 205000 | 204500 | 171 |
| 455 | 20241204 | 105700 | 24224309100 | 205000 | 205000 | 205000 | 204500 | 438 |
| 456 | 20241204 | 105600 | 24134558100 | 205500 | 205500 | 205500 | 205000 | 149 |
| 457 | 20241204 | 105500 | 24104001600 | 205500 | 205000 | 206000 | 205000 | 118 |
| 458 | 20241204 | 105400 | 24079769100 | 205500 | 205000 | 205500 | 204500 | 405 |
| 459 | 20241204 | 105300 | 23996617100 | 205000 | 206500 | 206500 | 204500 | 573 |
| 460 | 20241204 | 105200 | 23879092600 | 205500 | 206000 | 206500 | 205500 | 125 |
| 461 | 20241204 | 105100 | 23853373600 | 206000 | 206000 | 206500 | 205500 | 124 |
| 462 | 20241204 | 105000 | 23827801600 | 206000 | 206000 | 206500 | 205000 | 339 |
| 463 | 20241204 | 104900 | 23758100600 | 205500 | 206500 | 207000 | 205500 | 415 |
| 464 | 20241204 | 104800 | 23672619600 | 206500 | 206000 | 207500 | 206000 | 49 |
| 465 | 20241204 | 104700 | 23662465600 | 206000 | 206500 | 208000 | 206000 | 571 |
| 466 | 20241204 | 104600 | 23544388600 | 206500 | 208500 | 208500 | 206500 | 330 |
| 467 | 20241204 | 104500 | 23475813600 | 208500 | 207500 | 208500 | 206500 | 996 |
| 468 | 20241204 | 104400 | 23268680100 | 207500 | 206000 | 207500 | 205500 | 288 |
| 469 | 20241204 | 104300 | 23209135100 | 206000 | 205000 | 206000 | 204500 | 190 |
| 470 | 20241204 | 104200 | 23170097100 | 205000 | 205500 | 205500 | 205000 | 60 |
| 471 | 20241204 | 104100 | 23157786600 | 205000 | 206000 | 206000 | 204000 | 592 |
| 472 | 20241204 | 104000 | 23036363600 | 206000 | 207000 | 207500 | 206000 | 585 |
| 473 | 20241204 | 103900 | 22915541600 | 207000 | 210500 | 212000 | 207000 | 2898 |
| 474 | 20241204 | 103800 | 22304079100 | 210000 | 208000 | 210000 | 207500 | 3478 |
| 475 | 20241204 | 103700 | 21577563100 | 207500 | 206000 | 208000 | 205500 | 1843 |
| 476 | 20241204 | 103600 | 21195867100 | 206000 | 204500 | 206000 | 204000 | 1140 |
| 477 | 20241204 | 103500 | 20961605600 | 204500 | 205000 | 206000 | 204500 | 539 |
| 478 | 20241204 | 103400 | 20850877600 | 205500 | 204000 | 205500 | 203500 | 1305 |
| 479 | 20241204 | 103300 | 20583847600 | 204000 | 203500 | 205000 | 203500 | 838 |
| 480 | 20241204 | 103200 | 20412629600 | 203500 | 203500 | 204500 | 203500 | 1340 |
| 481 | 20241204 | 103100 | 20139456600 | 203500 | 202000 | 203500 | 202000 | 556 |
| 482 | 20241204 | 103000 | 20026573100 | 202500 | 202000 | 203000 | 201500 | 482 |
| 483 | 20241204 | 102900 | 19929081100 | 202000 | 202500 | 203500 | 202000 | 650 |
| 484 | 20241204 | 102800 | 19797177600 | 202500 | 202500 | 203500 | 202000 | 933 |
| 485 | 20241204 | 102700 | 19607802600 | 202500 | 201000 | 202500 | 201000 | 695 |
| 486 | 20241204 | 102600 | 19467422600 | 201500 | 201000 | 201500 | 200500 | 388 |
| 487 | 20241204 | 102500 | 19389375100 | 201000 | 201000 | 201500 | 200500 | 378 |
| 488 | 20241204 | 102400 | 19313382100 | 201500 | 201000 | 201500 | 201000 | 529 |
| 489 | 20241204 | 102300 | 19206929100 | 201000 | 200000 | 201500 | 200000 | 714 |
| 490 | 20241204 | 102200 | 19063315100 | 200000 | 200500 | 201000 | 199900 | 255 |
| 491 | 20241204 | 102100 | 19012228800 | 201000 | 199300 | 201000 | 199300 | 420 |
| 492 | 20241204 | 102000 | 18928058900 | 198800 | 198700 | 199200 | 198700 | 149 |
| 493 | 20241204 | 101900 | 18898411700 | 198700 | 198400 | 199000 | 198300 | 363 |
| 494 | 20241204 | 101800 | 18826387200 | 198400 | 198300 | 198400 | 198100 | 940 |
| 495 | 20241204 | 101700 | 18640015900 | 198300 | 198600 | 198600 | 198300 | 645 |
| 496 | 20241204 | 101600 | 18511991200 | 198700 | 199000 | 199100 | 198600 | 997 |
| 497 | 20241204 | 101500 | 18313718900 | 199000 | 199900 | 199900 | 199000 | 2366 |
| 498 | 20241204 | 101400 | 17841853100 | 199900 | 199900 | 199900 | 199800 | 174 |
| 499 | 20241204 | 101300 | 17807072800 | 199900 | 200000 | 200500 | 199700 | 1327 |
| 500 | 20241204 | 101200 | 17541674100 | 200000 | 200500 | 200500 | 200000 | 422 |
| 501 | 20241204 | 101100 | 17457065600 | 200500 | 200500 | 201000 | 200500 | 559 |
| 502 | 20241204 | 101000 | 17344955100 | 200500 | 200500 | 201000 | 200000 | 1135 |
| 503 | 20241204 | 100900 | 17117116600 | 201000 | 200500 | 201000 | 200500 | 469 |
| 504 | 20241204 | 100800 | 17022876600 | 200500 | 200000 | 201500 | 200000 | 232 |
| 505 | 20241204 | 100700 | 16976264100 | 200500 | 200000 | 200500 | 199800 | 551 |
| 506 | 20241204 | 100600 | 16866018800 | 200000 | 200500 | 201000 | 200000 | 370 |
| 507 | 20241204 | 100500 | 16791766800 | 201000 | 201000 | 201500 | 200500 | 260 |
| 508 | 20241204 | 100400 | 16739544800 | 200500 | 201000 | 201500 | 200500 | 700 |
| 509 | 20241204 | 100300 | 16598728800 | 200500 | 200500 | 201000 | 200000 | 393 |
| 510 | 20241204 | 100200 | 16519904300 | 200500 | 201500 | 201500 | 200500 | 836 |
| 511 | 20241204 | 100100 | 16352182300 | 201000 | 201000 | 201500 | 200000 | 911 |
| 512 | 20241204 | 100000 | 16169094300 | 201000 | 201000 | 201500 | 200500 | 1645 |
| 513 | 20241204 | 095900 | 15837985300 | 201000 | 200000 | 201000 | 200000 | 1229 |
| 514 | 20241204 | 095800 | 15591160300 | 200000 | 200500 | 201000 | 198900 | 2355 |
| 515 | 20241204 | 095700 | 15119983100 | 201000 | 200500 | 201000 | 200500 | 995 |
| 516 | 20241204 | 095600 | 14920425100 | 200500 | 198800 | 200500 | 198700 | 1701 |
| 517 | 20241204 | 095500 | 14580411500 | 198800 | 198600 | 198900 | 198600 | 419 |
| 518 | 20241204 | 095400 | 14497093400 | 198600 | 200000 | 200500 | 198200 | 2652 |
| 519 | 20241204 | 095300 | 13968753200 | 200500 | 199900 | 200500 | 199800 | 194 |
| 520 | 20241204 | 095200 | 13929964400 | 199900 | 200500 | 200500 | 199500 | 3095 |
| 521 | 20241204 | 095100 | 13310712500 | 200500 | 200500 | 201000 | 200500 | 1551 |
| 522 | 20241204 | 095000 | 12999680500 | 200500 | 201000 | 201500 | 200500 | 1037 |
| 523 | 20241204 | 094900 | 12791247000 | 201000 | 201500 | 201500 | 201000 | 388 |
| 524 | 20241204 | 094800 | 12713092500 | 201500 | 202000 | 202000 | 201500 | 241 |
| 525 | 20241204 | 094700 | 12664513000 | 201500 | 201000 | 202000 | 201000 | 1455 |
| 526 | 20241204 | 094600 | 12371321000 | 201500 | 201000 | 201500 | 200500 | 1784 |
| 527 | 20241204 | 094500 | 12012650500 | 201000 | 201500 | 201500 | 200500 | 1201 |
| 528 | 20241204 | 094400 | 11771235000 | 201500 | 201000 | 202500 | 201000 | 1135 |
| 529 | 20241204 | 094300 | 11542432500 | 201000 | 202000 | 202000 | 201000 | 191 |
| 530 | 20241204 | 094200 | 11503946000 | 201000 | 203000 | 203000 | 201000 | 2879 |
| 531 | 20241204 | 094100 | 10922468500 | 203000 | 204000 | 204000 | 203000 | 2262 |
| 532 | 20241204 | 094000 | 10462187000 | 204000 | 204500 | 204500 | 204000 | 434 |
| 533 | 20241204 | 093900 | 10373490000 | 204500 | 204000 | 205500 | 204000 | 1698 |
| 534 | 20241204 | 093800 | 10026854000 | 204000 | 205500 | 205500 | 204000 | 291 |
| 535 | 20241204 | 093700 | 9967461000 | 204000 | 205000 | 206000 | 204000 | 1137 |
| 536 | 20241204 | 093600 | 9734210000 | 204500 | 207000 | 207000 | 204500 | 4606 |
| 537 | 20241204 | 093500 | 8787711000 | 206500 | 206500 | 207500 | 206500 | 239 |
| 538 | 20241204 | 093400 | 8738286000 | 206500 | 207000 | 207000 | 206500 | 132 |
| 539 | 20241204 | 093300 | 8710967000 | 207000 | 207000 | 207000 | 207000 | 70 |
| 540 | 20241204 | 093200 | 8696477000 | 207000 | 206000 | 207000 | 206000 | 202 |
| 541 | 20241204 | 093100 | 8654682000 | 206000 | 206500 | 207000 | 206000 | 63 |
| 542 | 20241204 | 093000 | 8641677000 | 206500 | 207000 | 207000 | 206000 | 124 |
| 543 | 20241204 | 092900 | 8616059000 | 206500 | 207500 | 207500 | 206500 | 479 |
| 544 | 20241204 | 092800 | 8517114000 | 206500 | 207000 | 207500 | 206500 | 158 |
| 545 | 20241204 | 092700 | 8484413000 | 207000 | 208500 | 208500 | 207000 | 331 |
| 546 | 20241204 | 092600 | 8415815000 | 207500 | 208500 | 209000 | 207500 | 331 |
| 547 | 20241204 | 092500 | 8346802500 | 209000 | 208500 | 209000 | 208500 | 568 |
| 548 | 20241204 | 092400 | 8228293000 | 207500 | 208500 | 208500 | 207500 | 434 |
| 549 | 20241204 | 092300 | 8138156500 | 208500 | 208000 | 209000 | 208000 | 552 |
| 550 | 20241204 | 092200 | 8023077000 | 208500 | 208000 | 208500 | 207500 | 456 |
| 551 | 20241204 | 092100 | 7928127000 | 207500 | 206500 | 207500 | 206000 | 343 |
| 552 | 20241204 | 092000 | 7857185000 | 206000 | 205500 | 206000 | 205500 | 124 |
| 553 | 20241204 | 091900 | 7831648500 | 205500 | 204500 | 206000 | 203000 | 4315 |
| 554 | 20241204 | 091800 | 6947216000 | 204000 | 205000 | 205500 | 203500 | 7247 |
| 555 | 20241204 | 091700 | 5466191000 | 205000 | 206000 | 206500 | 205000 | 2694 |
| 556 | 20241204 | 091600 | 4912701500 | 206000 | 206500 | 206500 | 206000 | 686 |
| 557 | 20241204 | 091500 | 4771201500 | 207000 | 207000 | 207000 | 206500 | 168 |
| 558 | 20241204 | 091400 | 4736503000 | 207000 | 207500 | 207500 | 206500 | 337 |
| 559 | 20241204 | 091300 | 4666784000 | 207500 | 208000 | 208500 | 207000 | 323 |
| 560 | 20241204 | 091200 | 4599708500 | 208000 | 207000 | 208000 | 207000 | 327 |
| 561 | 20241204 | 091100 | 4531938500 | 207000 | 207500 | 208000 | 206000 | 1695 |
| 562 | 20241204 | 091000 | 4181501000 | 207000 | 206000 | 207000 | 205500 | 1312 |
| 563 | 20241204 | 090900 | 3911327000 | 206000 | 207000 | 207000 | 205500 | 3534 |
| 564 | 20241204 | 090800 | 3180607000 | 207000 | 207000 | 208000 | 206500 | 270 |
| 565 | 20241204 | 090700 | 3124714500 | 207000 | 207000 | 207500 | 207000 | 1378 |
| 566 | 20241204 | 090600 | 2839453500 | 207000 | 208000 | 208000 | 207000 | 365 |
| 567 | 20241204 | 090500 | 2763850500 | 208000 | 206500 | 208000 | 206500 | 622 |
| 568 | 20241204 | 090400 | 2634958000 | 207000 | 207000 | 207500 | 206500 | 1557 |
| 569 | 20241204 | 090300 | 2312293000 | 207500 | 208500 | 209000 | 207000 | 1989 |
| 570 | 20241204 | 090200 | 1900009500 | 208500 | 208500 | 209000 | 207500 | 642 |
| 571 | 20241204 | 090100 | 1766103500 | 208000 | 209000 | 211500 | 208000 | 3077 |
| 572 | 20241204 | 090000 | 1120342500 | 209000 | 209000 | 209000 | 207500 | 5315 |