34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 3 | 20241202 | 184400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 4 | 20241202 | 184300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 5 | 20241202 | 184200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 6 | 20241202 | 184100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 7 | 20241202 | 184000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 8 | 20241202 | 183900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 9 | 20241202 | 183800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 10 | 20241202 | 183700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 11 | 20241202 | 183600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 12 | 20241202 | 183500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 13 | 20241202 | 183400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 14 | 20241202 | 183300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 15 | 20241202 | 183200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 16 | 20241202 | 183100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 17 | 20241202 | 183000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 18 | 20241202 | 182900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 19 | 20241202 | 182800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 20 | 20241202 | 182700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 21 | 20241202 | 182600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 22 | 20241202 | 182500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 23 | 20241202 | 182400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 24 | 20241202 | 182300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 25 | 20241202 | 182200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 26 | 20241202 | 182100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 27 | 20241202 | 182000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 28 | 20241202 | 181900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 29 | 20241202 | 181800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 30 | 20241202 | 181700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 31 | 20241202 | 181600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 32 | 20241202 | 181500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 33 | 20241202 | 181400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 34 | 20241202 | 181300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 35 | 20241202 | 181200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 36 | 20241202 | 181100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 37 | 20241202 | 181000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 38 | 20241202 | 180900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 39 | 20241202 | 180800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 40 | 20241202 | 180700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 41 | 20241202 | 180600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 42 | 20241202 | 180500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 43 | 20241202 | 180400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 44 | 20241202 | 180300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 45 | 20241202 | 180200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 46 | 20241202 | 180100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 47 | 20241202 | 180000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 48 | 20241202 | 175900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 49 | 20241202 | 175800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 50 | 20241202 | 175700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 51 | 20241202 | 175600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 52 | 20241202 | 175500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 53 | 20241202 | 175400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 54 | 20241202 | 175300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 55 | 20241202 | 175200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 56 | 20241202 | 175100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 57 | 20241202 | 175000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 58 | 20241202 | 174900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 59 | 20241202 | 174800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 60 | 20241202 | 174700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 61 | 20241202 | 174600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 62 | 20241202 | 174500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 63 | 20241202 | 174400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 64 | 20241202 | 174300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 65 | 20241202 | 174200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 66 | 20241202 | 174100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 67 | 20241202 | 174000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 68 | 20241202 | 173900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 69 | 20241202 | 173800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 70 | 20241202 | 173700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 71 | 20241202 | 173600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 72 | 20241202 | 173500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 73 | 20241202 | 173400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 74 | 20241202 | 173300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 75 | 20241202 | 173200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 76 | 20241202 | 173100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 77 | 20241202 | 173000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 78 | 20241202 | 172900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 79 | 20241202 | 172800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 80 | 20241202 | 172700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 81 | 20241202 | 172600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 82 | 20241202 | 172500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 83 | 20241202 | 172400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 84 | 20241202 | 172300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 85 | 20241202 | 172200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 86 | 20241202 | 172100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 87 | 20241202 | 172000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 88 | 20241202 | 171900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 89 | 20241202 | 171800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 90 | 20241202 | 171700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 91 | 20241202 | 171600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 92 | 20241202 | 171500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 93 | 20241202 | 171400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 94 | 20241202 | 171300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 95 | 20241202 | 171200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 96 | 20241202 | 171100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 97 | 20241202 | 171000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 98 | 20241202 | 170900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 99 | 20241202 | 170800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 100 | 20241202 | 170700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 101 | 20241202 | 170600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 102 | 20241202 | 170500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 103 | 20241202 | 170400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 104 | 20241202 | 170300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 105 | 20241202 | 170200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 106 | 20241202 | 170100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 107 | 20241202 | 170000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 108 | 20241202 | 165900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 109 | 20241202 | 165800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 110 | 20241202 | 165700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 111 | 20241202 | 165600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 112 | 20241202 | 165500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 113 | 20241202 | 165400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 114 | 20241202 | 165300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 115 | 20241202 | 165200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 116 | 20241202 | 165100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 117 | 20241202 | 165000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 118 | 20241202 | 164900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 119 | 20241202 | 164800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 120 | 20241202 | 164700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 121 | 20241202 | 164600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 122 | 20241202 | 164500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 123 | 20241202 | 164400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 124 | 20241202 | 164300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 125 | 20241202 | 164200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 126 | 20241202 | 164100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 127 | 20241202 | 164000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 128 | 20241202 | 163900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 129 | 20241202 | 163800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 130 | 20241202 | 163700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 131 | 20241202 | 163600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 132 | 20241202 | 163500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 133 | 20241202 | 163400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 134 | 20241202 | 163300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 135 | 20241202 | 163200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 136 | 20241202 | 163100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 137 | 20241202 | 163000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 138 | 20241202 | 162900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 139 | 20241202 | 162800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 140 | 20241202 | 162700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 141 | 20241202 | 162600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 142 | 20241202 | 162500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 143 | 20241202 | 162400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 144 | 20241202 | 162300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 145 | 20241202 | 162200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 146 | 20241202 | 162100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 147 | 20241202 | 162000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 148 | 20241202 | 161900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 149 | 20241202 | 161800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 150 | 20241202 | 161700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 151 | 20241202 | 161600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 152 | 20241202 | 161500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 153 | 20241202 | 161400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 154 | 20241202 | 161300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 155 | 20241202 | 161200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 156 | 20241202 | 161100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 157 | 20241202 | 161000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 158 | 20241202 | 160900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 159 | 20241202 | 160800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 160 | 20241202 | 160700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 161 | 20241202 | 160600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 162 | 20241202 | 160500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 163 | 20241202 | 160400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 164 | 20241202 | 160300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 165 | 20241202 | 160200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 166 | 20241202 | 160100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 167 | 20241202 | 160000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 168 | 20241202 | 155900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 169 | 20241202 | 155800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 170 | 20241202 | 155700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 171 | 20241202 | 155600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 172 | 20241202 | 155500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 173 | 20241202 | 155400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 174 | 20241202 | 155300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 175 | 20241202 | 155200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 176 | 20241202 | 155100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 177 | 20241202 | 155000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 178 | 20241202 | 154900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 179 | 20241202 | 154800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 180 | 20241202 | 154700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 181 | 20241202 | 154600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 182 | 20241202 | 154500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 183 | 20241202 | 154400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 184 | 20241202 | 154300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 185 | 20241202 | 154200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 186 | 20241202 | 154100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 187 | 20241202 | 154000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 188 | 20241202 | 153900 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 189 | 20241202 | 153800 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 190 | 20241202 | 153700 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 191 | 20241202 | 153600 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 192 | 20241202 | 153500 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 193 | 20241202 | 153400 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 194 | 20241202 | 153300 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 195 | 20241202 | 153200 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 196 | 20241202 | 153100 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 197 | 20241202 | 153000 | 112278066000 | 216000 | 216000 | 216000 | 216000 | 57127 |
| 198 | 20241202 | 152900 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20241202 | 152800 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20241202 | 152700 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20241202 | 152600 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20241202 | 152500 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20241202 | 152400 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20241202 | 152300 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20241202 | 152200 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20241202 | 152100 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20241202 | 152000 | 99938634000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20241202 | 151900 | 99938634000 | 216500 | 216500 | 216500 | 216000 | 3205 |
| 209 | 20241202 | 151800 | 99245820000 | 216500 | 217000 | 217000 | 216000 | 7116 |
| 210 | 20241202 | 151700 | 97704935500 | 217000 | 217000 | 217000 | 216500 | 967 |
| 211 | 20241202 | 151600 | 97495520000 | 217000 | 217000 | 217000 | 216500 | 890 |
| 212 | 20241202 | 151500 | 97302777500 | 216500 | 217000 | 217000 | 216500 | 1430 |
| 213 | 20241202 | 151400 | 96992839000 | 216500 | 217000 | 217000 | 216500 | 954 |
| 214 | 20241202 | 151300 | 96786207500 | 216500 | 217000 | 217000 | 216500 | 435 |
| 215 | 20241202 | 151200 | 96691975000 | 217000 | 217500 | 217500 | 216500 | 1590 |
| 216 | 20241202 | 151100 | 96347051000 | 217500 | 217500 | 217500 | 217000 | 2416 |
| 217 | 20241202 | 151000 | 95822598000 | 217000 | 217500 | 217500 | 217000 | 729 |
| 218 | 20241202 | 150900 | 95664323500 | 217000 | 217500 | 217500 | 217000 | 587 |
| 219 | 20241202 | 150800 | 95536858000 | 217000 | 217000 | 217500 | 216500 | 5794 |
| 220 | 20241202 | 150700 | 94278283500 | 217500 | 217000 | 217500 | 217000 | 527 |
| 221 | 20241202 | 150600 | 94163882500 | 217000 | 217000 | 217500 | 217000 | 777 |
| 222 | 20241202 | 150500 | 93995238000 | 217000 | 217000 | 217500 | 217000 | 3928 |
| 223 | 20241202 | 150400 | 93142739000 | 217500 | 217000 | 217500 | 217000 | 315 |
| 224 | 20241202 | 150300 | 93074357500 | 217000 | 217000 | 217500 | 217000 | 161 |
| 225 | 20241202 | 150200 | 93039397500 | 217500 | 217000 | 217500 | 217000 | 1288 |
| 226 | 20241202 | 150100 | 92759316000 | 217500 | 217000 | 217500 | 217000 | 153 |
| 227 | 20241202 | 150000 | 92726100000 | 217000 | 216500 | 217500 | 216500 | 1789 |
| 228 | 20241202 | 145900 | 92337885500 | 217000 | 217500 | 218000 | 216500 | 2787 |
| 229 | 20241202 | 145800 | 91732761000 | 217500 | 217500 | 218000 | 217500 | 678 |
| 230 | 20241202 | 145700 | 91585273500 | 218000 | 218500 | 218500 | 217500 | 3489 |
| 231 | 20241202 | 145600 | 90824665000 | 218000 | 218000 | 218000 | 217500 | 2103 |
| 232 | 20241202 | 145500 | 90366239000 | 217500 | 217500 | 218500 | 217500 | 13943 |
| 233 | 20241202 | 145400 | 87326142000 | 217500 | 217500 | 218000 | 217500 | 175 |
| 234 | 20241202 | 145300 | 87288056000 | 217500 | 217500 | 218000 | 217500 | 348 |
| 235 | 20241202 | 145200 | 87212306500 | 217500 | 217500 | 218000 | 217500 | 239 |
| 236 | 20241202 | 145100 | 87160264000 | 217500 | 217500 | 218000 | 217500 | 190 |
| 237 | 20241202 | 145000 | 87118886500 | 217500 | 218000 | 218000 | 217500 | 558 |
| 238 | 20241202 | 144900 | 86997426000 | 217500 | 217500 | 218000 | 217500 | 1202 |
| 239 | 20241202 | 144800 | 86735677500 | 217500 | 218000 | 218000 | 217500 | 307 |
| 240 | 20241202 | 144700 | 86668848000 | 217500 | 218000 | 218000 | 217500 | 1348 |
| 241 | 20241202 | 144600 | 86375540500 | 218000 | 218000 | 218000 | 217500 | 327 |
| 242 | 20241202 | 144500 | 86304380500 | 218000 | 217500 | 218000 | 217500 | 3208 |
| 243 | 20241202 | 144400 | 85606579500 | 217500 | 218000 | 218000 | 217500 | 184 |
| 244 | 20241202 | 144300 | 85566526000 | 217500 | 217500 | 218000 | 217500 | 244 |
| 245 | 20241202 | 144200 | 85513438500 | 217500 | 217500 | 218000 | 217500 | 361 |
| 246 | 20241202 | 144100 | 85434872000 | 217500 | 217500 | 218000 | 217500 | 150 |
| 247 | 20241202 | 144000 | 85402215000 | 217500 | 217500 | 218000 | 217500 | 237 |
| 248 | 20241202 | 143900 | 85350631000 | 217500 | 218000 | 218000 | 217500 | 250 |
| 249 | 20241202 | 143800 | 85296234000 | 217500 | 217500 | 218000 | 217500 | 572 |
| 250 | 20241202 | 143700 | 85171793500 | 217500 | 217500 | 218000 | 217500 | 469 |
| 251 | 20241202 | 143600 | 85069753000 | 217500 | 217500 | 218000 | 217500 | 333 |
| 252 | 20241202 | 143500 | 84997292500 | 217500 | 217500 | 218000 | 217500 | 246 |
| 253 | 20241202 | 143400 | 84943759500 | 218000 | 217500 | 218000 | 217500 | 613 |
| 254 | 20241202 | 143300 | 84810399000 | 217500 | 217500 | 218000 | 217500 | 2325 |
| 255 | 20241202 | 143200 | 84304681500 | 217500 | 217500 | 218000 | 217500 | 708 |
| 256 | 20241202 | 143100 | 84150639000 | 218000 | 217500 | 218000 | 217500 | 438 |
| 257 | 20241202 | 143000 | 84055301000 | 217500 | 217500 | 218000 | 217500 | 276 |
| 258 | 20241202 | 142900 | 83995215500 | 218000 | 217500 | 218000 | 217500 | 781 |
| 259 | 20241202 | 142800 | 83825298000 | 217500 | 218000 | 218000 | 217500 | 1045 |
| 260 | 20241202 | 142700 | 83597976500 | 217500 | 217500 | 218000 | 217500 | 728 |
| 261 | 20241202 | 142600 | 83439614000 | 217500 | 217500 | 218000 | 217500 | 840 |
| 262 | 20241202 | 142500 | 83256872000 | 218000 | 218000 | 218000 | 217500 | 420 |
| 263 | 20241202 | 142400 | 83165457500 | 217500 | 218000 | 218000 | 217500 | 287 |
| 264 | 20241202 | 142300 | 83102993000 | 217500 | 217500 | 218000 | 217500 | 182 |
| 265 | 20241202 | 142200 | 83063387000 | 218000 | 217500 | 218000 | 217500 | 220 |
| 266 | 20241202 | 142100 | 83015506000 | 217500 | 217500 | 218000 | 217500 | 442 |
| 267 | 20241202 | 142000 | 82919338000 | 218000 | 217500 | 218000 | 217500 | 1073 |
| 268 | 20241202 | 141900 | 82685913000 | 218000 | 218000 | 218000 | 217500 | 135 |
| 269 | 20241202 | 141800 | 82656503500 | 218000 | 217500 | 218000 | 217500 | 717 |
| 270 | 20241202 | 141700 | 82500239500 | 218000 | 218000 | 218000 | 217500 | 261 |
| 271 | 20241202 | 141600 | 82443398500 | 217500 | 217500 | 218000 | 217500 | 155 |
| 272 | 20241202 | 141500 | 82409662500 | 218000 | 218000 | 218000 | 217500 | 194 |
| 273 | 20241202 | 141400 | 82367398000 | 218000 | 218000 | 218000 | 217500 | 384 |
| 274 | 20241202 | 141300 | 82283713500 | 218000 | 218000 | 218000 | 217500 | 158 |
| 275 | 20241202 | 141200 | 82249297000 | 217500 | 217500 | 218000 | 217500 | 110 |
| 276 | 20241202 | 141100 | 82225343000 | 217500 | 218000 | 218000 | 217500 | 249 |
| 277 | 20241202 | 141000 | 82171130500 | 218000 | 218000 | 218000 | 217500 | 135 |
| 278 | 20241202 | 140900 | 82141722500 | 218000 | 218000 | 218000 | 217500 | 533 |
| 279 | 20241202 | 140800 | 82025565500 | 218000 | 218000 | 218000 | 217500 | 450 |
| 280 | 20241202 | 140700 | 81927479500 | 217500 | 218000 | 218000 | 217500 | 195 |
| 281 | 20241202 | 140600 | 81884985000 | 217500 | 217500 | 218000 | 217500 | 652 |
| 282 | 20241202 | 140500 | 81742867000 | 217500 | 218000 | 218000 | 217500 | 178 |
| 283 | 20241202 | 140400 | 81704098000 | 218000 | 218000 | 218000 | 217500 | 708 |
| 284 | 20241202 | 140300 | 81549770000 | 218000 | 217500 | 218000 | 217500 | 501 |
| 285 | 20241202 | 140200 | 81440619500 | 217500 | 218000 | 218000 | 217500 | 217 |
| 286 | 20241202 | 140100 | 81393325500 | 217500 | 218500 | 218500 | 217000 | 3129 |
| 287 | 20241202 | 140000 | 80712056000 | 218500 | 218000 | 218500 | 217500 | 4025 |
| 288 | 20241202 | 135900 | 79835438000 | 218000 | 217000 | 218500 | 217000 | 1772 |
| 289 | 20241202 | 135800 | 79449166500 | 217500 | 217500 | 218500 | 217000 | 6538 |
| 290 | 20241202 | 135700 | 78025251000 | 217500 | 217500 | 217500 | 217000 | 3163 |
| 291 | 20241202 | 135600 | 77337555500 | 218000 | 217500 | 218000 | 217500 | 159 |
| 292 | 20241202 | 135500 | 77302938500 | 218000 | 218000 | 218000 | 217500 | 313 |
| 293 | 20241202 | 135400 | 77234705500 | 217500 | 218000 | 218000 | 217500 | 139 |
| 294 | 20241202 | 135300 | 77204427500 | 218000 | 218000 | 218000 | 217500 | 1306 |
| 295 | 20241202 | 135200 | 76919731000 | 218000 | 217500 | 218000 | 217500 | 278 |
| 296 | 20241202 | 135100 | 76859162000 | 218000 | 218000 | 218000 | 217500 | 294 |
| 297 | 20241202 | 135000 | 76795074000 | 218000 | 218000 | 218000 | 217500 | 937 |
| 298 | 20241202 | 134900 | 76590836000 | 218000 | 218000 | 218000 | 217500 | 964 |
| 299 | 20241202 | 134800 | 76380702000 | 218000 | 217500 | 218000 | 217500 | 281 |
| 300 | 20241202 | 134700 | 76319472500 | 218000 | 218000 | 218000 | 217500 | 384 |
| 301 | 20241202 | 134600 | 76235770000 | 218000 | 218000 | 218000 | 217500 | 464 |
| 302 | 20241202 | 134500 | 76134656000 | 217500 | 218000 | 218000 | 217500 | 126 |
| 303 | 20241202 | 134400 | 76107218500 | 218000 | 218000 | 218000 | 217500 | 250 |
| 304 | 20241202 | 134300 | 76052728500 | 218000 | 218000 | 218500 | 218000 | 1929 |
| 305 | 20241202 | 134200 | 75632182000 | 218000 | 218000 | 218500 | 217500 | 5006 |
| 306 | 20241202 | 134100 | 74540864000 | 218000 | 218000 | 218000 | 217500 | 221 |
| 307 | 20241202 | 134000 | 74492718000 | 218000 | 218000 | 218000 | 217500 | 218 |
| 308 | 20241202 | 133900 | 74445226000 | 218000 | 218000 | 218000 | 217500 | 112 |
| 309 | 20241202 | 133800 | 74420821000 | 217500 | 218000 | 218000 | 217500 | 272 |
| 310 | 20241202 | 133700 | 74361542500 | 218000 | 218000 | 218000 | 217500 | 1869 |
| 311 | 20241202 | 133600 | 73954847000 | 218000 | 217000 | 218000 | 216500 | 7851 |
| 312 | 20241202 | 133500 | 72250017000 | 217000 | 217000 | 217000 | 216500 | 295 |
| 313 | 20241202 | 133400 | 72186034000 | 217000 | 217000 | 217000 | 216500 | 101 |
| 314 | 20241202 | 133300 | 72164117500 | 217000 | 216500 | 217000 | 216500 | 1152 |
| 315 | 20241202 | 133200 | 71914512500 | 216500 | 216000 | 217000 | 216000 | 2409 |
| 316 | 20241202 | 133100 | 71392963500 | 216000 | 216500 | 216500 | 216000 | 196 |
| 317 | 20241202 | 133000 | 71350552000 | 216500 | 216500 | 216500 | 216000 | 1251 |
| 318 | 20241202 | 132900 | 71079722000 | 216500 | 216500 | 216500 | 216000 | 1980 |
| 319 | 20241202 | 132800 | 70651070000 | 216500 | 216000 | 216500 | 216000 | 1099 |
| 320 | 20241202 | 132700 | 70413158500 | 216500 | 216500 | 216500 | 216000 | 262 |
| 321 | 20241202 | 132600 | 70356460500 | 216500 | 216500 | 216500 | 216000 | 706 |
| 322 | 20241202 | 132500 | 70203898500 | 216500 | 216500 | 216500 | 216000 | 824 |
| 323 | 20241202 | 132400 | 70025851500 | 216000 | 216500 | 216500 | 216000 | 202 |
| 324 | 20241202 | 132300 | 69982146500 | 216000 | 216000 | 216500 | 216000 | 324 |
| 325 | 20241202 | 132200 | 69912037000 | 216000 | 216500 | 216500 | 216000 | 220 |
| 326 | 20241202 | 132100 | 69864416500 | 216500 | 216500 | 216500 | 216000 | 2328 |
| 327 | 20241202 | 132000 | 69360440500 | 216000 | 216500 | 216500 | 216000 | 982 |
| 328 | 20241202 | 131900 | 69147850000 | 216500 | 216500 | 216500 | 216000 | 672 |
| 329 | 20241202 | 131800 | 69002380000 | 216000 | 216000 | 216500 | 216000 | 258 |
| 330 | 20241202 | 131700 | 68946550000 | 216000 | 216500 | 216500 | 216000 | 476 |
| 331 | 20241202 | 131600 | 68843585500 | 216500 | 216500 | 216500 | 216000 | 155 |
| 332 | 20241202 | 131500 | 68810042500 | 216500 | 216500 | 216500 | 216000 | 193 |
| 333 | 20241202 | 131400 | 68768293500 | 216000 | 216000 | 216500 | 216000 | 377 |
| 334 | 20241202 | 131300 | 68686822500 | 216000 | 216000 | 216500 | 216000 | 342 |
| 335 | 20241202 | 131200 | 68612811500 | 216000 | 216500 | 216500 | 216000 | 175 |
| 336 | 20241202 | 131100 | 68574961500 | 216500 | 216000 | 216500 | 216000 | 146 |
| 337 | 20241202 | 131000 | 68543369500 | 216000 | 216000 | 216500 | 215500 | 14315 |
| 338 | 20241202 | 130900 | 65451342000 | 216000 | 216000 | 216000 | 215500 | 949 |
| 339 | 20241202 | 130800 | 65246747000 | 216000 | 216000 | 216000 | 215500 | 409 |
| 340 | 20241202 | 130700 | 65158541500 | 216000 | 216000 | 216000 | 215500 | 170 |
| 341 | 20241202 | 130600 | 65121873500 | 216000 | 215500 | 216000 | 215500 | 406 |
| 342 | 20241202 | 130500 | 65034202000 | 215500 | 216000 | 216000 | 215500 | 149 |
| 343 | 20241202 | 130400 | 65002048500 | 215500 | 215500 | 216000 | 215500 | 225 |
| 344 | 20241202 | 130300 | 64953513000 | 215500 | 215500 | 216000 | 215500 | 191 |
| 345 | 20241202 | 130200 | 64912344500 | 215500 | 215500 | 216000 | 215500 | 144 |
| 346 | 20241202 | 130100 | 64881290000 | 215500 | 215500 | 216000 | 215500 | 101 |
| 347 | 20241202 | 130000 | 64859509500 | 215500 | 215500 | 216000 | 215500 | 377 |
| 348 | 20241202 | 125900 | 64778133500 | 216000 | 216000 | 216000 | 215500 | 326 |
| 349 | 20241202 | 125800 | 64707847000 | 215500 | 215500 | 216000 | 215500 | 121 |
| 350 | 20241202 | 125700 | 64681770000 | 216000 | 215500 | 216000 | 215500 | 338 |
| 351 | 20241202 | 125600 | 64608915000 | 215500 | 215500 | 216000 | 215500 | 492 |
| 352 | 20241202 | 125500 | 64502870000 | 215500 | 215500 | 216000 | 215500 | 113 |
| 353 | 20241202 | 125400 | 64478503000 | 215500 | 215500 | 216000 | 215500 | 178 |
| 354 | 20241202 | 125300 | 64440134000 | 216000 | 216000 | 216000 | 215500 | 552 |
| 355 | 20241202 | 125200 | 64321160000 | 215500 | 216000 | 216000 | 215500 | 234 |
| 356 | 20241202 | 125100 | 64270705000 | 215500 | 216000 | 216000 | 215500 | 171 |
| 357 | 20241202 | 125000 | 64233842500 | 216000 | 215500 | 216000 | 215500 | 134 |
| 358 | 20241202 | 124900 | 64204960500 | 216000 | 215500 | 216000 | 215500 | 170 |
| 359 | 20241202 | 124800 | 64168284500 | 215500 | 215500 | 216000 | 215500 | 626 |
| 360 | 20241202 | 124700 | 64033356000 | 215500 | 215000 | 216000 | 215000 | 390 |
| 361 | 20241202 | 124600 | 63949298000 | 215500 | 215500 | 216000 | 215000 | 809 |
| 362 | 20241202 | 124500 | 63775009500 | 215500 | 215500 | 215500 | 215000 | 518 |
| 363 | 20241202 | 124400 | 63663497500 | 215000 | 215500 | 216000 | 215000 | 280 |
| 364 | 20241202 | 124300 | 63603234500 | 215000 | 215500 | 216000 | 215000 | 1060 |
| 365 | 20241202 | 124200 | 63375102000 | 215500 | 215500 | 216000 | 215000 | 491 |
| 366 | 20241202 | 124100 | 63269275500 | 215500 | 215500 | 216000 | 215000 | 470 |
| 367 | 20241202 | 124000 | 63167991000 | 215500 | 216000 | 216000 | 215500 | 301 |
| 368 | 20241202 | 123900 | 63103116000 | 215500 | 216000 | 216000 | 215000 | 393 |
| 369 | 20241202 | 123800 | 63018416000 | 216000 | 215000 | 216000 | 215000 | 942 |
| 370 | 20241202 | 123700 | 62815453000 | 215500 | 215500 | 215500 | 215000 | 609 |
| 371 | 20241202 | 123600 | 62684303500 | 215500 | 215000 | 215500 | 215000 | 649 |
| 372 | 20241202 | 123500 | 62544485500 | 215000 | 215000 | 215500 | 215000 | 277 |
| 373 | 20241202 | 123400 | 62484829000 | 215500 | 215500 | 215500 | 215000 | 901 |
| 374 | 20241202 | 123300 | 62290970500 | 215000 | 215500 | 215500 | 215000 | 3029 |
| 375 | 20241202 | 123200 | 61638266500 | 215500 | 215500 | 216000 | 215500 | 286 |
| 376 | 20241202 | 123100 | 61576632500 | 215500 | 216000 | 216000 | 215500 | 1291 |
| 377 | 20241202 | 123000 | 61298405000 | 216000 | 215500 | 216000 | 215500 | 100 |
| 378 | 20241202 | 122900 | 61276831000 | 215500 | 215500 | 216000 | 215500 | 295 |
| 379 | 20241202 | 122800 | 61213238000 | 215500 | 215500 | 216000 | 215500 | 225 |
| 380 | 20241202 | 122700 | 61164734500 | 215500 | 216000 | 216000 | 215500 | 263 |
| 381 | 20241202 | 122600 | 61108019000 | 216000 | 215500 | 216000 | 215500 | 126 |
| 382 | 20241202 | 122500 | 61080843500 | 215500 | 215500 | 216000 | 215500 | 108 |
| 383 | 20241202 | 122400 | 61057566000 | 215500 | 215500 | 216000 | 215500 | 86 |
| 384 | 20241202 | 122300 | 61039020000 | 215500 | 215500 | 216000 | 215500 | 131 |
| 385 | 20241202 | 122200 | 61010756500 | 216000 | 215500 | 216000 | 215500 | 198 |
| 386 | 20241202 | 122100 | 60968060000 | 215500 | 216000 | 216000 | 215500 | 52 |
| 387 | 20241202 | 122000 | 60956851500 | 216000 | 216000 | 216000 | 215500 | 70 |
| 388 | 20241202 | 121900 | 60941764500 | 216000 | 216000 | 216500 | 215500 | 1935 |
| 389 | 20241202 | 121800 | 60523862000 | 216000 | 215500 | 216000 | 215000 | 6186 |
| 390 | 20241202 | 121700 | 59189197000 | 215500 | 215000 | 215500 | 215000 | 209 |
| 391 | 20241202 | 121600 | 59144201000 | 215000 | 215000 | 215500 | 215000 | 149 |
| 392 | 20241202 | 121500 | 59112143000 | 215500 | 215500 | 216000 | 215000 | 2922 |
| 393 | 20241202 | 121400 | 58482451000 | 215500 | 215500 | 216000 | 215500 | 253 |
| 394 | 20241202 | 121300 | 58427924000 | 215500 | 215500 | 216000 | 215500 | 81 |
| 395 | 20241202 | 121200 | 58410443500 | 215500 | 215500 | 216000 | 215000 | 4832 |
| 396 | 20241202 | 121100 | 57368985000 | 215500 | 215500 | 215500 | 215000 | 447 |
| 397 | 20241202 | 121000 | 57272790500 | 215500 | 215000 | 215500 | 215000 | 246 |
| 398 | 20241202 | 120900 | 57219823500 | 215500 | 215000 | 215500 | 215000 | 1131 |
| 399 | 20241202 | 120800 | 56976185500 | 215000 | 215500 | 215500 | 215000 | 205 |
| 400 | 20241202 | 120700 | 56932079000 | 215500 | 215500 | 215500 | 215000 | 138 |
| 401 | 20241202 | 120600 | 56902400000 | 215000 | 215000 | 215500 | 215000 | 469 |
| 402 | 20241202 | 120500 | 56801500500 | 215000 | 215500 | 215500 | 215000 | 127 |
| 403 | 20241202 | 120400 | 56774184500 | 215500 | 215000 | 215500 | 215000 | 921 |
| 404 | 20241202 | 120300 | 56576148000 | 215000 | 215000 | 215500 | 215000 | 209 |
| 405 | 20241202 | 120200 | 56531205000 | 215000 | 215000 | 215500 | 215000 | 785 |
| 406 | 20241202 | 120100 | 56362152500 | 215000 | 215000 | 215500 | 215000 | 876 |
| 407 | 20241202 | 120000 | 56173661000 | 215500 | 216000 | 216000 | 215000 | 8524 |
| 408 | 20241202 | 115900 | 54334247500 | 216000 | 216000 | 216500 | 216000 | 215 |
| 409 | 20241202 | 115800 | 54287753000 | 216000 | 216000 | 216500 | 216000 | 82 |
| 410 | 20241202 | 115700 | 54270033000 | 216000 | 216000 | 216500 | 216000 | 200 |
| 411 | 20241202 | 115600 | 54226767000 | 216000 | 216000 | 216500 | 216000 | 118 |
| 412 | 20241202 | 115500 | 54201240500 | 216500 | 216000 | 216500 | 216000 | 552 |
| 413 | 20241202 | 115400 | 54081831000 | 216000 | 216000 | 216500 | 216000 | 232 |
| 414 | 20241202 | 115300 | 54031630500 | 216000 | 216000 | 216500 | 216000 | 111 |
| 415 | 20241202 | 115200 | 54007633500 | 216000 | 216500 | 216500 | 216000 | 92 |
| 416 | 20241202 | 115100 | 53987745500 | 216500 | 216000 | 216500 | 216000 | 125 |
| 417 | 20241202 | 115000 | 53960713000 | 216500 | 216500 | 216500 | 216000 | 140 |
| 418 | 20241202 | 114900 | 53930422000 | 216500 | 216500 | 216500 | 216000 | 327 |
| 419 | 20241202 | 114800 | 53859694500 | 216000 | 216000 | 216500 | 216000 | 286 |
| 420 | 20241202 | 114700 | 53797852500 | 216000 | 216000 | 216500 | 216000 | 68 |
| 421 | 20241202 | 114600 | 53783155000 | 216500 | 216500 | 216500 | 216000 | 316 |
| 422 | 20241202 | 114500 | 53714763500 | 216500 | 216000 | 216500 | 216000 | 2216 |
| 423 | 20241202 | 114400 | 53235010000 | 216000 | 216000 | 216500 | 216000 | 60 |
| 424 | 20241202 | 114300 | 53222035500 | 216000 | 216000 | 216500 | 216000 | 75 |
| 425 | 20241202 | 114200 | 53205832500 | 216000 | 216000 | 216500 | 216000 | 173 |
| 426 | 20241202 | 114100 | 53168407500 | 216000 | 216000 | 216500 | 216000 | 114 |
| 427 | 20241202 | 114000 | 53143756000 | 216000 | 216000 | 216500 | 216000 | 82 |
| 428 | 20241202 | 113900 | 53126030000 | 216000 | 216000 | 216500 | 216000 | 189 |
| 429 | 20241202 | 113800 | 53085188500 | 216000 | 215000 | 216500 | 215000 | 6464 |
| 430 | 20241202 | 113700 | 51691015500 | 215000 | 215500 | 215500 | 215000 | 238 |
| 431 | 20241202 | 113600 | 51639786500 | 215500 | 215000 | 215500 | 215000 | 308 |
| 432 | 20241202 | 113500 | 51573514000 | 215500 | 215500 | 215500 | 215000 | 367 |
| 433 | 20241202 | 113400 | 51494575500 | 215000 | 215500 | 215500 | 215000 | 180 |
| 434 | 20241202 | 113300 | 51455833000 | 215500 | 215500 | 215500 | 215000 | 216 |
| 435 | 20241202 | 113200 | 51409345500 | 215500 | 215500 | 215500 | 215000 | 210 |
| 436 | 20241202 | 113100 | 51364160500 | 215500 | 215500 | 215500 | 215000 | 350 |
| 437 | 20241202 | 113000 | 51288903000 | 215000 | 215500 | 215500 | 215000 | 323 |
| 438 | 20241202 | 112900 | 51219442000 | 215500 | 215500 | 215500 | 215000 | 2114 |
| 439 | 20241202 | 112800 | 50764927000 | 215000 | 215000 | 215500 | 215000 | 542 |
| 440 | 20241202 | 112700 | 50648206500 | 215000 | 215000 | 215500 | 215000 | 287 |
| 441 | 20241202 | 112600 | 50586495500 | 215000 | 215000 | 215500 | 215000 | 707 |
| 442 | 20241202 | 112500 | 50434475000 | 215000 | 215000 | 215500 | 215000 | 381 |
| 443 | 20241202 | 112400 | 50352557500 | 215000 | 215000 | 215500 | 215000 | 1048 |
| 444 | 20241202 | 112300 | 50127221500 | 215000 | 215500 | 215500 | 215000 | 12903 |
| 445 | 20241202 | 112200 | 47348643000 | 215500 | 215500 | 216000 | 215500 | 399 |
| 446 | 20241202 | 112100 | 47262640500 | 215500 | 215500 | 216000 | 215500 | 436 |
| 447 | 20241202 | 112000 | 47168579500 | 216000 | 216000 | 216000 | 215500 | 109 |
| 448 | 20241202 | 111900 | 47145060000 | 215500 | 216000 | 216000 | 215500 | 241 |
| 449 | 20241202 | 111800 | 47093060500 | 215500 | 216000 | 216000 | 215500 | 232 |
| 450 | 20241202 | 111700 | 47043044000 | 216000 | 216000 | 216000 | 215500 | 300 |
| 451 | 20241202 | 111600 | 46978339500 | 216000 | 215500 | 216000 | 215500 | 192 |
| 452 | 20241202 | 111500 | 46936911000 | 215500 | 215500 | 216000 | 215500 | 140 |
| 453 | 20241202 | 111400 | 46906711000 | 215500 | 215500 | 216000 | 215500 | 273 |
| 454 | 20241202 | 111300 | 46847835000 | 216000 | 216000 | 216000 | 215500 | 222 |
| 455 | 20241202 | 111200 | 46799965500 | 216000 | 215500 | 216000 | 215500 | 164 |
| 456 | 20241202 | 111100 | 46764601000 | 215500 | 215500 | 216000 | 215500 | 186 |
| 457 | 20241202 | 111000 | 46724514000 | 216000 | 216000 | 216000 | 215500 | 411 |
| 458 | 20241202 | 110900 | 46635889000 | 216000 | 215500 | 216000 | 215500 | 98 |
| 459 | 20241202 | 110800 | 46614726500 | 215500 | 215500 | 216000 | 215500 | 620 |
| 460 | 20241202 | 110700 | 46481095500 | 215500 | 215500 | 216000 | 215500 | 355 |
| 461 | 20241202 | 110600 | 46404572000 | 216000 | 215500 | 216000 | 215500 | 227 |
| 462 | 20241202 | 110500 | 46355583500 | 215500 | 215500 | 216000 | 215500 | 415 |
| 463 | 20241202 | 110400 | 46266084500 | 215500 | 215500 | 216000 | 215500 | 1294 |
| 464 | 20241202 | 110300 | 45987159000 | 215500 | 216000 | 216000 | 215500 | 249 |
| 465 | 20241202 | 110200 | 45933452000 | 216000 | 215500 | 216000 | 215500 | 556 |
| 466 | 20241202 | 110100 | 45813580000 | 215500 | 215500 | 216000 | 215500 | 1249 |
| 467 | 20241202 | 110000 | 45544363000 | 216000 | 215500 | 216000 | 215500 | 4084 |
| 468 | 20241202 | 105900 | 44664210000 | 215500 | 215500 | 216000 | 215500 | 796 |
| 469 | 20241202 | 105800 | 44492645000 | 215500 | 215500 | 216000 | 215500 | 1171 |
| 470 | 20241202 | 105700 | 44240247000 | 215500 | 215500 | 216000 | 215500 | 489 |
| 471 | 20241202 | 105600 | 44134707500 | 215500 | 216000 | 216000 | 215500 | 229 |
| 472 | 20241202 | 105500 | 44085323500 | 215500 | 216000 | 216500 | 215500 | 3116 |
| 473 | 20241202 | 105400 | 43412271500 | 216000 | 216000 | 216500 | 216000 | 207 |
| 474 | 20241202 | 105300 | 43367555000 | 216000 | 216000 | 216500 | 216000 | 240 |
| 475 | 20241202 | 105200 | 43315671000 | 216000 | 216000 | 216500 | 215500 | 1170 |
| 476 | 20241202 | 105100 | 43062973500 | 216000 | 216000 | 216500 | 215500 | 2089 |
| 477 | 20241202 | 105000 | 42611767500 | 216000 | 216000 | 216500 | 215500 | 1545 |
| 478 | 20241202 | 104900 | 42278031000 | 216000 | 215500 | 216000 | 215500 | 2001 |
| 479 | 20241202 | 104800 | 41846144000 | 216000 | 215500 | 216000 | 215500 | 1057 |
| 480 | 20241202 | 104700 | 41617916000 | 215500 | 216000 | 216000 | 215500 | 368 |
| 481 | 20241202 | 104600 | 41538592500 | 215500 | 216000 | 216000 | 215500 | 440 |
| 482 | 20241202 | 104500 | 41443674500 | 216000 | 216000 | 216500 | 215500 | 6581 |
| 483 | 20241202 | 104400 | 40022360000 | 216500 | 216000 | 216500 | 216000 | 212 |
| 484 | 20241202 | 104300 | 39976564500 | 216000 | 216000 | 216500 | 216000 | 127 |
| 485 | 20241202 | 104200 | 39949113000 | 216500 | 217000 | 217000 | 216000 | 4131 |
| 486 | 20241202 | 104100 | 39055100000 | 216500 | 216500 | 217000 | 216500 | 355 |
| 487 | 20241202 | 104000 | 38978222000 | 216500 | 216500 | 217000 | 216500 | 292 |
| 488 | 20241202 | 103900 | 38914995000 | 216500 | 217000 | 217000 | 216500 | 554 |
| 489 | 20241202 | 103800 | 38795025500 | 216500 | 216500 | 217000 | 216000 | 2841 |
| 490 | 20241202 | 103700 | 38179956500 | 216500 | 216000 | 216500 | 216000 | 430 |
| 491 | 20241202 | 103600 | 38086911500 | 216000 | 216000 | 216500 | 216000 | 732 |
| 492 | 20241202 | 103500 | 37928791000 | 216000 | 216000 | 216500 | 215500 | 2048 |
| 493 | 20241202 | 103400 | 37486457500 | 216000 | 216000 | 216000 | 215500 | 914 |
| 494 | 20241202 | 103300 | 37289182500 | 215500 | 216000 | 216500 | 215500 | 3570 |
| 495 | 20241202 | 103200 | 36518592500 | 216500 | 216500 | 217000 | 216000 | 6449 |
| 496 | 20241202 | 103100 | 35123135000 | 216500 | 216500 | 217000 | 216500 | 987 |
| 497 | 20241202 | 103000 | 34909436000 | 216500 | 217000 | 217000 | 216500 | 230 |
| 498 | 20241202 | 102900 | 34859625500 | 217000 | 216500 | 217000 | 216500 | 1675 |
| 499 | 20241202 | 102800 | 34496984000 | 217000 | 216500 | 217000 | 216500 | 275 |
| 500 | 20241202 | 102700 | 34437404500 | 216500 | 217000 | 217500 | 216500 | 3794 |
| 501 | 20241202 | 102600 | 33614420500 | 217000 | 217500 | 217500 | 217000 | 293 |
| 502 | 20241202 | 102500 | 33550817500 | 217500 | 217500 | 217500 | 217000 | 602 |
| 503 | 20241202 | 102400 | 33420142500 | 217000 | 217000 | 217500 | 217000 | 694 |
| 504 | 20241202 | 102300 | 33269542000 | 217500 | 217500 | 217500 | 217000 | 696 |
| 505 | 20241202 | 102200 | 33118288000 | 217000 | 217500 | 217500 | 217000 | 120 |
| 506 | 20241202 | 102100 | 33092218500 | 217000 | 217000 | 217500 | 217000 | 225 |
| 507 | 20241202 | 102000 | 33043373000 | 217000 | 217000 | 217500 | 217000 | 160 |
| 508 | 20241202 | 101900 | 33008639000 | 217000 | 217500 | 218000 | 217000 | 1522 |
| 509 | 20241202 | 101800 | 32677765500 | 217500 | 217500 | 218000 | 217000 | 1740 |
| 510 | 20241202 | 101700 | 32299332500 | 217500 | 217500 | 217500 | 217000 | 504 |
| 511 | 20241202 | 101600 | 32189725000 | 217500 | 217500 | 217500 | 217000 | 161 |
| 512 | 20241202 | 101500 | 32154764500 | 217500 | 217500 | 217500 | 217000 | 228 |
| 513 | 20241202 | 101400 | 32105194000 | 217000 | 217500 | 217500 | 217000 | 1407 |
| 514 | 20241202 | 101300 | 31799198500 | 217000 | 217000 | 217500 | 217000 | 147 |
| 515 | 20241202 | 101200 | 31767289500 | 217000 | 217500 | 217500 | 217000 | 183 |
| 516 | 20241202 | 101100 | 31727546000 | 217500 | 217000 | 217500 | 217000 | 156 |
| 517 | 20241202 | 101000 | 31693684500 | 217500 | 217000 | 217500 | 216500 | 7354 |
| 518 | 20241202 | 100900 | 30096895000 | 216500 | 217000 | 217000 | 216500 | 388 |
| 519 | 20241202 | 100800 | 30012840500 | 216500 | 217000 | 217000 | 216500 | 3254 |
| 520 | 20241202 | 100700 | 29306815500 | 217000 | 217000 | 217500 | 217000 | 385 |
| 521 | 20241202 | 100600 | 29223251000 | 217000 | 217500 | 217500 | 217000 | 651 |
| 522 | 20241202 | 100500 | 29081971500 | 217500 | 217000 | 217500 | 217000 | 936 |
| 523 | 20241202 | 100400 | 28878776000 | 217000 | 217000 | 217500 | 217000 | 675 |
| 524 | 20241202 | 100300 | 28732241500 | 217000 | 217500 | 217500 | 217000 | 1067 |
| 525 | 20241202 | 100200 | 28500298500 | 217500 | 217500 | 218000 | 217500 | 911 |
| 526 | 20241202 | 100100 | 28302148000 | 217500 | 218000 | 218000 | 217500 | 769 |
| 527 | 20241202 | 100000 | 28134873500 | 217500 | 217500 | 218000 | 217500 | 219 |
| 528 | 20241202 | 095900 | 28087236000 | 217500 | 217500 | 218000 | 217500 | 558 |
| 529 | 20241202 | 095800 | 27965849500 | 217500 | 217500 | 218000 | 217500 | 594 |
| 530 | 20241202 | 095700 | 27836614000 | 217500 | 218000 | 218000 | 217500 | 1938 |
| 531 | 20241202 | 095600 | 27415086500 | 218000 | 217500 | 218000 | 217500 | 1084 |
| 532 | 20241202 | 095500 | 27179310500 | 217500 | 217500 | 218000 | 217500 | 907 |
| 533 | 20241202 | 095400 | 26982016000 | 217500 | 217500 | 218000 | 217500 | 215 |
| 534 | 20241202 | 095300 | 26935241500 | 217500 | 217500 | 218000 | 217500 | 204 |
| 535 | 20241202 | 095200 | 26890865500 | 217500 | 217500 | 218000 | 217500 | 670 |
| 536 | 20241202 | 095100 | 26745128000 | 217500 | 217500 | 218000 | 217500 | 718 |
| 537 | 20241202 | 095000 | 26588961500 | 218000 | 218000 | 218000 | 217500 | 1078 |
| 538 | 20241202 | 094900 | 26354451500 | 218000 | 217500 | 218000 | 217500 | 962 |
| 539 | 20241202 | 094800 | 26145210500 | 217500 | 217500 | 218000 | 217000 | 4351 |
| 540 | 20241202 | 094700 | 25198893000 | 218000 | 218000 | 218000 | 217500 | 270 |
| 541 | 20241202 | 094600 | 25140164000 | 217500 | 217500 | 218000 | 217500 | 1173 |
| 542 | 20241202 | 094500 | 24884777000 | 217500 | 218000 | 218000 | 217500 | 4196 |
| 543 | 20241202 | 094400 | 23970248000 | 218000 | 218000 | 218500 | 218000 | 142 |
| 544 | 20241202 | 094300 | 23939288500 | 218000 | 218500 | 218500 | 218000 | 1899 |
| 545 | 20241202 | 094200 | 23525151000 | 218000 | 218000 | 218500 | 217500 | 2412 |
| 546 | 20241202 | 094100 | 22998875500 | 218000 | 217500 | 218500 | 217500 | 1924 |
| 547 | 20241202 | 094000 | 22579459500 | 217500 | 218500 | 218500 | 217500 | 5137 |
| 548 | 20241202 | 093900 | 21459603500 | 218500 | 218000 | 218500 | 218000 | 750 |
| 549 | 20241202 | 093800 | 21295864000 | 218500 | 218500 | 218500 | 218000 | 142 |
| 550 | 20241202 | 093700 | 21264888000 | 218500 | 218000 | 218500 | 218000 | 156 |
| 551 | 20241202 | 093600 | 21230849500 | 218500 | 218500 | 218500 | 218000 | 821 |
| 552 | 20241202 | 093500 | 21051765500 | 218000 | 218500 | 218500 | 218000 | 394 |
| 553 | 20241202 | 093400 | 20965837000 | 218500 | 218500 | 218500 | 218000 | 199 |
| 554 | 20241202 | 093300 | 20922424500 | 218500 | 218500 | 218500 | 218000 | 560 |
| 555 | 20241202 | 093200 | 20800229000 | 218500 | 218500 | 218500 | 218000 | 239 |
| 556 | 20241202 | 093100 | 20748055500 | 218500 | 218500 | 218500 | 218000 | 211 |
| 557 | 20241202 | 093000 | 20702047000 | 218500 | 218500 | 219000 | 218000 | 1430 |
| 558 | 20241202 | 092900 | 20389716000 | 218500 | 219000 | 219000 | 218000 | 3109 |
| 559 | 20241202 | 092800 | 19710326000 | 219000 | 218500 | 219000 | 218500 | 871 |
| 560 | 20241202 | 092700 | 19520008500 | 219000 | 219500 | 219500 | 218500 | 3133 |
| 561 | 20241202 | 092600 | 18834087000 | 219500 | 219000 | 219500 | 219000 | 488 |
| 562 | 20241202 | 092500 | 18727211500 | 219500 | 219000 | 219500 | 219000 | 591 |
| 563 | 20241202 | 092400 | 18597528500 | 219000 | 219000 | 219500 | 219000 | 295 |
| 564 | 20241202 | 092300 | 18532918000 | 219500 | 219000 | 219500 | 218500 | 6289 |
| 565 | 20241202 | 092200 | 17155584500 | 219500 | 219500 | 219500 | 219000 | 246 |
| 566 | 20241202 | 092100 | 17101681000 | 219500 | 219000 | 219500 | 219000 | 595 |
| 567 | 20241202 | 092000 | 16971154500 | 219000 | 219000 | 219500 | 219000 | 899 |
| 568 | 20241202 | 091900 | 16773974500 | 219500 | 218500 | 219500 | 218500 | 7039 |
| 569 | 20241202 | 091800 | 15233524000 | 218500 | 218500 | 218500 | 218000 | 521 |
| 570 | 20241202 | 091700 | 15119734000 | 218000 | 218500 | 218500 | 218000 | 2261 |
| 571 | 20241202 | 091600 | 14625828000 | 218500 | 218500 | 219000 | 218000 | 2032 |
| 572 | 20241202 | 091500 | 14181874000 | 218500 | 218000 | 219000 | 218000 | 876 |
| 573 | 20241202 | 091400 | 13990373500 | 218000 | 218500 | 219000 | 218000 | 2479 |
| 574 | 20241202 | 091300 | 13448994500 | 218500 | 218500 | 218500 | 218000 | 1582 |
| 575 | 20241202 | 091200 | 13103549000 | 218500 | 218500 | 218500 | 218000 | 172 |
| 576 | 20241202 | 091100 | 13066004500 | 218500 | 218500 | 219000 | 218000 | 2033 |
| 577 | 20241202 | 091000 | 12621870500 | 218500 | 219000 | 219000 | 218500 | 1371 |
| 578 | 20241202 | 090900 | 12321984500 | 219000 | 218500 | 219000 | 218500 | 1630 |
| 579 | 20241202 | 090800 | 11965235500 | 219000 | 218000 | 219500 | 218000 | 8250 |
| 580 | 20241202 | 090700 | 10161263000 | 218000 | 218500 | 218500 | 218000 | 1096 |
| 581 | 20241202 | 090600 | 9922144000 | 218500 | 219500 | 220000 | 218000 | 6054 |
| 582 | 20241202 | 090500 | 8596168500 | 219500 | 220000 | 220000 | 219500 | 1317 |
| 583 | 20241202 | 090400 | 8307037000 | 220000 | 220000 | 220000 | 219500 | 1414 |
| 584 | 20241202 | 090300 | 7996074500 | 220000 | 220000 | 220500 | 219500 | 2697 |
| 585 | 20241202 | 090200 | 7402657000 | 220500 | 220000 | 220500 | 219500 | 6730 |
| 586 | 20241202 | 090100 | 5922490500 | 220000 | 219500 | 220500 | 219500 | 6974 |
| 587 | 20241202 | 090000 | 4388614000 | 219500 | 219500 | 220500 | 218500 | 18946 |