34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 3 | 20241206 | 184700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20241206 | 184600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20241206 | 184500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20241206 | 184400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20241206 | 184300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20241206 | 184200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20241206 | 184100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20241206 | 184000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20241206 | 183900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20241206 | 183800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20241206 | 183700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20241206 | 183600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20241206 | 183500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20241206 | 183400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20241206 | 183300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20241206 | 183200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20241206 | 183100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20241206 | 183000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20241206 | 182900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20241206 | 182800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20241206 | 182700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20241206 | 182600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20241206 | 182500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20241206 | 182400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20241206 | 182300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20241206 | 182200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20241206 | 182100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20241206 | 182000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20241206 | 181900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20241206 | 181800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 33 | 20241206 | 181700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20241206 | 181600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20241206 | 181500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20241206 | 181400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20241206 | 181300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20241206 | 181200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20241206 | 181100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20241206 | 181000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20241206 | 180900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20241206 | 180800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20241206 | 180700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20241206 | 180600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20241206 | 180500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20241206 | 180400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20241206 | 180300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20241206 | 180200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20241206 | 180100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20241206 | 180000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20241206 | 175900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20241206 | 175800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20241206 | 175700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20241206 | 175600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20241206 | 175500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20241206 | 175400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20241206 | 175300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20241206 | 175200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20241206 | 175100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20241206 | 175000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20241206 | 174900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20241206 | 174800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 63 | 20241206 | 174700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20241206 | 174600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20241206 | 174500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20241206 | 174400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20241206 | 174300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20241206 | 174200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20241206 | 174100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20241206 | 174000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20241206 | 173900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20241206 | 173800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20241206 | 173700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20241206 | 173600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20241206 | 173500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20241206 | 173400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20241206 | 173300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20241206 | 173200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20241206 | 173100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20241206 | 173000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20241206 | 172900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20241206 | 172800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20241206 | 172700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20241206 | 172600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20241206 | 172500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20241206 | 172400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20241206 | 172300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20241206 | 172200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20241206 | 172100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20241206 | 172000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20241206 | 171900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20241206 | 171800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 93 | 20241206 | 171700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20241206 | 171600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20241206 | 171500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20241206 | 171400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20241206 | 171300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20241206 | 171200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20241206 | 171100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20241206 | 171000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20241206 | 170900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20241206 | 170800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20241206 | 170700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20241206 | 170600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20241206 | 170500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20241206 | 170400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20241206 | 170300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20241206 | 170200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20241206 | 170100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20241206 | 170000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20241206 | 165900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20241206 | 165800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20241206 | 165700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20241206 | 165600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20241206 | 165500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20241206 | 165400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20241206 | 165300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20241206 | 165200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20241206 | 165100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20241206 | 165000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20241206 | 164900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20241206 | 164800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 123 | 20241206 | 164700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20241206 | 164600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20241206 | 164500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20241206 | 164400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20241206 | 164300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20241206 | 164200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20241206 | 164100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20241206 | 164000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20241206 | 163900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20241206 | 163800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20241206 | 163700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20241206 | 163600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20241206 | 163500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20241206 | 163400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20241206 | 163300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20241206 | 163200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20241206 | 163100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20241206 | 163000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20241206 | 162900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20241206 | 162800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20241206 | 162700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20241206 | 162600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20241206 | 162500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20241206 | 162400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20241206 | 162300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20241206 | 162200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20241206 | 162100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20241206 | 162000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20241206 | 161900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20241206 | 161800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 153 | 20241206 | 161700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20241206 | 161600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20241206 | 161500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20241206 | 161400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20241206 | 161300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20241206 | 161200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20241206 | 161100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20241206 | 161000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20241206 | 160900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20241206 | 160800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20241206 | 160700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20241206 | 160600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20241206 | 160500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20241206 | 160400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20241206 | 160300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20241206 | 160200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20241206 | 160100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20241206 | 160000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20241206 | 155900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20241206 | 155800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20241206 | 155700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20241206 | 155600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20241206 | 155500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20241206 | 155400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20241206 | 155300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20241206 | 155200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20241206 | 155100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20241206 | 155000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20241206 | 154900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20241206 | 154800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 183 | 20241206 | 154700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20241206 | 154600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20241206 | 154500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20241206 | 154400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20241206 | 154300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20241206 | 154200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20241206 | 154100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20241206 | 154000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20241206 | 153900 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20241206 | 153800 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20241206 | 153700 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20241206 | 153600 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20241206 | 153500 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20241206 | 153400 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20241206 | 153300 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20241206 | 153200 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20241206 | 153100 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20241206 | 153000 | 89099927000 | 251500 | 251500 | 251500 | 251500 | 28368 |
| 201 | 20241206 | 152900 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 202 | 20241206 | 152800 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 203 | 20241206 | 152700 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 204 | 20241206 | 152600 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 205 | 20241206 | 152500 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 206 | 20241206 | 152400 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 207 | 20241206 | 152300 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 208 | 20241206 | 152200 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 209 | 20241206 | 152100 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 210 | 20241206 | 152000 | 81965375000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 211 | 20241206 | 151900 | 81965375000 | 252500 | 252000 | 253000 | 252000 | 580 |
| 212 | 20241206 | 151800 | 81818800500 | 252500 | 252000 | 252500 | 252000 | 520 |
| 213 | 20241206 | 151700 | 81687595000 | 252500 | 252500 | 252500 | 252000 | 570 |
| 214 | 20241206 | 151600 | 81543694000 | 252000 | 252500 | 252500 | 252000 | 522 |
| 215 | 20241206 | 151500 | 81411974000 | 252000 | 251500 | 252500 | 251500 | 1136 |
| 216 | 20241206 | 151400 | 81125464000 | 252000 | 251500 | 252000 | 251500 | 353 |
| 217 | 20241206 | 151300 | 81036580500 | 251500 | 251500 | 252000 | 251500 | 399 |
| 218 | 20241206 | 151200 | 80936136500 | 251500 | 252500 | 252500 | 251500 | 970 |
| 219 | 20241206 | 151100 | 80691754000 | 252000 | 252500 | 252500 | 252000 | 462 |
| 220 | 20241206 | 151000 | 80575266500 | 252000 | 252500 | 252500 | 252000 | 204 |
| 221 | 20241206 | 150900 | 80523834000 | 252000 | 252500 | 252500 | 252000 | 503 |
| 222 | 20241206 | 150800 | 80397041000 | 252000 | 252500 | 253000 | 252000 | 1717 |
| 223 | 20241206 | 150700 | 79963517500 | 252500 | 252500 | 253000 | 252500 | 207 |
| 224 | 20241206 | 150600 | 79911155000 | 253000 | 252500 | 253000 | 252500 | 125 |
| 225 | 20241206 | 150500 | 79879537500 | 252500 | 252500 | 253000 | 252500 | 147 |
| 226 | 20241206 | 150400 | 79842373000 | 253000 | 252500 | 253000 | 252500 | 358 |
| 227 | 20241206 | 150300 | 79751872000 | 252500 | 253000 | 253000 | 252500 | 216 |
| 228 | 20241206 | 150200 | 79697267000 | 253000 | 253500 | 253500 | 252500 | 875 |
| 229 | 20241206 | 150100 | 79475899000 | 253500 | 253500 | 254000 | 253000 | 266 |
| 230 | 20241206 | 150000 | 79408446000 | 253500 | 254000 | 254000 | 253000 | 1659 |
| 231 | 20241206 | 145900 | 78987477000 | 254000 | 254000 | 254500 | 253500 | 1124 |
| 232 | 20241206 | 145800 | 78701986000 | 253500 | 252500 | 254000 | 252500 | 3091 |
| 233 | 20241206 | 145700 | 77919122000 | 252500 | 252500 | 253000 | 252000 | 1129 |
| 234 | 20241206 | 145600 | 77633814000 | 252500 | 252000 | 252500 | 252000 | 182 |
| 235 | 20241206 | 145500 | 77587895500 | 252000 | 252500 | 253000 | 252000 | 854 |
| 236 | 20241206 | 145400 | 77372348000 | 252500 | 252000 | 252500 | 252000 | 700 |
| 237 | 20241206 | 145300 | 77195639000 | 252500 | 252500 | 252500 | 252000 | 259 |
| 238 | 20241206 | 145200 | 77130256500 | 252500 | 252000 | 252500 | 252000 | 182 |
| 239 | 20241206 | 145100 | 77084322000 | 252000 | 252000 | 252500 | 252000 | 114 |
| 240 | 20241206 | 145000 | 77055559000 | 252000 | 252000 | 252500 | 252000 | 407 |
| 241 | 20241206 | 144900 | 76952929500 | 252000 | 252000 | 252500 | 251500 | 824 |
| 242 | 20241206 | 144800 | 76745053000 | 252000 | 252000 | 252000 | 251500 | 139 |
| 243 | 20241206 | 144700 | 76710045500 | 252000 | 251500 | 252000 | 251500 | 419 |
| 244 | 20241206 | 144600 | 76604489500 | 251500 | 252000 | 252000 | 251500 | 280 |
| 245 | 20241206 | 144500 | 76534005000 | 252000 | 252000 | 252500 | 251500 | 1449 |
| 246 | 20241206 | 144400 | 76168846500 | 252500 | 252500 | 252500 | 252000 | 334 |
| 247 | 20241206 | 144300 | 76084630000 | 252000 | 252500 | 252500 | 252000 | 132 |
| 248 | 20241206 | 144200 | 76051321000 | 252500 | 252000 | 252500 | 252000 | 144 |
| 249 | 20241206 | 144100 | 76014984500 | 252500 | 252500 | 252500 | 252000 | 131 |
| 250 | 20241206 | 144000 | 75981919000 | 252500 | 252000 | 252500 | 252000 | 203 |
| 251 | 20241206 | 143900 | 75930684000 | 252500 | 252500 | 252500 | 252000 | 218 |
| 252 | 20241206 | 143800 | 75875675500 | 252500 | 252500 | 253000 | 252000 | 214 |
| 253 | 20241206 | 143700 | 75821662500 | 252500 | 252500 | 253000 | 252000 | 699 |
| 254 | 20241206 | 143600 | 75645155000 | 253000 | 252000 | 253000 | 252000 | 1009 |
| 255 | 20241206 | 143500 | 75390354500 | 252500 | 252500 | 252500 | 252000 | 333 |
| 256 | 20241206 | 143400 | 75306284000 | 252000 | 252500 | 252500 | 252000 | 154 |
| 257 | 20241206 | 143300 | 75267437500 | 252000 | 252000 | 252500 | 252000 | 100 |
| 258 | 20241206 | 143200 | 75242203000 | 252500 | 252500 | 252500 | 252000 | 490 |
| 259 | 20241206 | 143100 | 75118494000 | 252500 | 252000 | 252500 | 252000 | 138 |
| 260 | 20241206 | 143000 | 75083669500 | 252500 | 252500 | 252500 | 252000 | 134 |
| 261 | 20241206 | 142900 | 75049847000 | 252500 | 252500 | 252500 | 252000 | 264 |
| 262 | 20241206 | 142800 | 74983267500 | 252000 | 252500 | 252500 | 252000 | 189 |
| 263 | 20241206 | 142700 | 74935572000 | 252500 | 253000 | 253000 | 252000 | 687 |
| 264 | 20241206 | 142600 | 74762101000 | 253000 | 252500 | 253000 | 252500 | 813 |
| 265 | 20241206 | 142500 | 74556788500 | 252500 | 252500 | 253000 | 252000 | 1183 |
| 266 | 20241206 | 142400 | 74258057000 | 252500 | 252000 | 252500 | 252000 | 149 |
| 267 | 20241206 | 142300 | 74220459000 | 252500 | 252000 | 252500 | 252000 | 93 |
| 268 | 20241206 | 142200 | 74196984500 | 252000 | 252000 | 252500 | 251500 | 153 |
| 269 | 20241206 | 142100 | 74158404500 | 252500 | 252000 | 252500 | 251500 | 593 |
| 270 | 20241206 | 142000 | 74008955000 | 252000 | 252000 | 252000 | 251500 | 501 |
| 271 | 20241206 | 141900 | 73882717000 | 252000 | 251000 | 252000 | 251000 | 1412 |
| 272 | 20241206 | 141800 | 73527386000 | 251000 | 251500 | 251500 | 251000 | 297 |
| 273 | 20241206 | 141700 | 73452745500 | 251000 | 251500 | 251500 | 251000 | 92 |
| 274 | 20241206 | 141600 | 73429626500 | 251500 | 251000 | 251500 | 251000 | 640 |
| 275 | 20241206 | 141500 | 73268931500 | 251500 | 251500 | 251500 | 251000 | 155 |
| 276 | 20241206 | 141400 | 73229962500 | 251000 | 251500 | 251500 | 251000 | 214 |
| 277 | 20241206 | 141300 | 73176155500 | 251500 | 251000 | 251500 | 251000 | 254 |
| 278 | 20241206 | 141200 | 73112290000 | 251000 | 251000 | 251500 | 251000 | 99 |
| 279 | 20241206 | 141100 | 73087414500 | 251500 | 251000 | 251500 | 251000 | 236 |
| 280 | 20241206 | 141000 | 73028156500 | 251000 | 251500 | 251500 | 251000 | 184 |
| 281 | 20241206 | 140900 | 72981894500 | 251000 | 251500 | 251500 | 251000 | 118 |
| 282 | 20241206 | 140800 | 72952267000 | 251000 | 251000 | 251500 | 251000 | 40 |
| 283 | 20241206 | 140700 | 72942222000 | 251500 | 251000 | 251500 | 251000 | 258 |
| 284 | 20241206 | 140600 | 72877351000 | 251000 | 250500 | 251500 | 250500 | 219 |
| 285 | 20241206 | 140500 | 72822391000 | 251000 | 250500 | 251000 | 250500 | 116 |
| 286 | 20241206 | 140400 | 72793319500 | 251000 | 251000 | 251000 | 250500 | 925 |
| 287 | 20241206 | 140300 | 72561528000 | 250500 | 250500 | 251000 | 250500 | 174 |
| 288 | 20241206 | 140200 | 72517881500 | 251000 | 251000 | 251000 | 250500 | 204 |
| 289 | 20241206 | 140100 | 72466767000 | 251000 | 251000 | 251000 | 250500 | 613 |
| 290 | 20241206 | 140000 | 72312922500 | 251000 | 251500 | 251500 | 250500 | 185 |
| 291 | 20241206 | 135900 | 72266480000 | 251000 | 250500 | 251500 | 250500 | 405 |
| 292 | 20241206 | 135800 | 72164845000 | 251000 | 251000 | 251000 | 250500 | 76 |
| 293 | 20241206 | 135700 | 72145784500 | 251000 | 251000 | 251500 | 250500 | 618 |
| 294 | 20241206 | 135600 | 71990683500 | 251500 | 251500 | 251500 | 251000 | 557 |
| 295 | 20241206 | 135500 | 71850842500 | 251000 | 251000 | 251500 | 251000 | 497 |
| 296 | 20241206 | 135400 | 71726093500 | 251000 | 251000 | 251500 | 251000 | 99 |
| 297 | 20241206 | 135300 | 71701222500 | 251000 | 252000 | 252000 | 251000 | 1720 |
| 298 | 20241206 | 135200 | 71268518000 | 252500 | 252000 | 252500 | 251500 | 109 |
| 299 | 20241206 | 135100 | 71241048500 | 252000 | 251500 | 252500 | 251500 | 1474 |
| 300 | 20241206 | 135000 | 70869580000 | 251500 | 252000 | 252000 | 251500 | 486 |
| 301 | 20241206 | 134900 | 70747126500 | 252000 | 251500 | 252000 | 251500 | 276 |
| 302 | 20241206 | 134800 | 70677590000 | 252000 | 252000 | 252000 | 251500 | 153 |
| 303 | 20241206 | 134700 | 70639043000 | 252000 | 252000 | 252000 | 251500 | 527 |
| 304 | 20241206 | 134600 | 70506346000 | 251500 | 251500 | 252000 | 251500 | 223 |
| 305 | 20241206 | 134500 | 70450241500 | 251500 | 251500 | 252000 | 251500 | 111 |
| 306 | 20241206 | 134400 | 70422292500 | 251500 | 251500 | 252000 | 251500 | 136 |
| 307 | 20241206 | 134300 | 70388069500 | 251500 | 252000 | 252000 | 251500 | 164 |
| 308 | 20241206 | 134200 | 70346798500 | 252000 | 251500 | 252000 | 251500 | 93 |
| 309 | 20241206 | 134100 | 70323398500 | 252000 | 252000 | 252000 | 251500 | 175 |
| 310 | 20241206 | 134000 | 70279351000 | 252000 | 251500 | 252000 | 251000 | 811 |
| 311 | 20241206 | 133900 | 70075369500 | 251500 | 251500 | 251500 | 251000 | 214 |
| 312 | 20241206 | 133800 | 70021564000 | 251000 | 251500 | 251500 | 251000 | 639 |
| 313 | 20241206 | 133700 | 69860910000 | 251500 | 251500 | 251500 | 251000 | 78 |
| 314 | 20241206 | 133600 | 69841306000 | 251500 | 251000 | 251500 | 251000 | 246 |
| 315 | 20241206 | 133500 | 69779458500 | 251500 | 251000 | 251500 | 251000 | 122 |
| 316 | 20241206 | 133400 | 69748825000 | 251500 | 251000 | 251500 | 251000 | 257 |
| 317 | 20241206 | 133300 | 69684295000 | 251000 | 251000 | 251500 | 251000 | 496 |
| 318 | 20241206 | 133200 | 69559777000 | 250500 | 251000 | 251500 | 250500 | 571 |
| 319 | 20241206 | 133100 | 69416456000 | 251000 | 250500 | 251000 | 250500 | 63 |
| 320 | 20241206 | 133000 | 69400664500 | 251000 | 251000 | 251000 | 250500 | 191 |
| 321 | 20241206 | 132900 | 69352783000 | 250500 | 251000 | 251000 | 250500 | 296 |
| 322 | 20241206 | 132800 | 69278495000 | 251500 | 251000 | 251500 | 251000 | 475 |
| 323 | 20241206 | 132700 | 69159230000 | 251000 | 251000 | 251500 | 250500 | 192 |
| 324 | 20241206 | 132600 | 69111012000 | 251000 | 250500 | 251000 | 250500 | 78 |
| 325 | 20241206 | 132500 | 69091446000 | 250500 | 250500 | 251500 | 250500 | 1105 |
| 326 | 20241206 | 132400 | 68814079000 | 251000 | 251000 | 251500 | 250500 | 487 |
| 327 | 20241206 | 132300 | 68691843000 | 251000 | 251000 | 251000 | 250500 | 106 |
| 328 | 20241206 | 132200 | 68665262000 | 251000 | 251000 | 251000 | 250500 | 71 |
| 329 | 20241206 | 132100 | 68647455000 | 251000 | 251000 | 251000 | 250500 | 288 |
| 330 | 20241206 | 132000 | 68575188500 | 250500 | 251000 | 251000 | 250500 | 203 |
| 331 | 20241206 | 131900 | 68524261500 | 250500 | 251500 | 251500 | 250500 | 569 |
| 332 | 20241206 | 131800 | 68381579000 | 251000 | 251000 | 251500 | 250000 | 1370 |
| 333 | 20241206 | 131700 | 68037689500 | 251500 | 251000 | 251500 | 251000 | 140 |
| 334 | 20241206 | 131600 | 68002513000 | 251000 | 252000 | 252000 | 251000 | 596 |
| 335 | 20241206 | 131500 | 67852623500 | 252000 | 251500 | 252000 | 251500 | 151 |
| 336 | 20241206 | 131400 | 67814635500 | 251500 | 251500 | 251500 | 251000 | 580 |
| 337 | 20241206 | 131300 | 67668774000 | 251500 | 251000 | 251500 | 251000 | 751 |
| 338 | 20241206 | 131200 | 67479932500 | 251500 | 251000 | 251500 | 250500 | 1425 |
| 339 | 20241206 | 131100 | 67122025500 | 250500 | 250500 | 251000 | 250500 | 285 |
| 340 | 20241206 | 131000 | 67050567000 | 250500 | 251000 | 251000 | 250500 | 246 |
| 341 | 20241206 | 130900 | 66988929500 | 250500 | 250500 | 251000 | 250500 | 669 |
| 342 | 20241206 | 130800 | 66821335500 | 251000 | 251000 | 251000 | 250500 | 517 |
| 343 | 20241206 | 130700 | 66691802000 | 251000 | 250000 | 251000 | 249500 | 1805 |
| 344 | 20241206 | 130600 | 66240183000 | 250000 | 249500 | 250000 | 249500 | 1482 |
| 345 | 20241206 | 130500 | 65870271500 | 249500 | 250000 | 250000 | 249500 | 970 |
| 346 | 20241206 | 130400 | 65628188500 | 250000 | 250000 | 250000 | 249500 | 80 |
| 347 | 20241206 | 130300 | 65608193000 | 250000 | 250000 | 250000 | 249500 | 283 |
| 348 | 20241206 | 130200 | 65537450000 | 250000 | 250000 | 250000 | 249500 | 243 |
| 349 | 20241206 | 130100 | 65476702500 | 250000 | 249500 | 250000 | 249500 | 158 |
| 350 | 20241206 | 130000 | 65437254000 | 250000 | 250000 | 250000 | 249500 | 54 |
| 351 | 20241206 | 125900 | 65423771000 | 249500 | 250000 | 250000 | 249500 | 150 |
| 352 | 20241206 | 125800 | 65386312000 | 250000 | 249500 | 250000 | 249500 | 71 |
| 353 | 20241206 | 125700 | 65368581500 | 249500 | 249500 | 249500 | 249000 | 194 |
| 354 | 20241206 | 125600 | 65320180500 | 249500 | 249500 | 249500 | 249000 | 122 |
| 355 | 20241206 | 125500 | 65289782000 | 249000 | 249500 | 250000 | 249000 | 451 |
| 356 | 20241206 | 125400 | 65177272500 | 249500 | 249500 | 249500 | 249000 | 1302 |
| 357 | 20241206 | 125300 | 64853032000 | 249500 | 249500 | 249500 | 249000 | 259 |
| 358 | 20241206 | 125200 | 64788442000 | 249500 | 249000 | 249500 | 249000 | 599 |
| 359 | 20241206 | 125100 | 64639271000 | 249000 | 249000 | 249500 | 248500 | 433 |
| 360 | 20241206 | 125000 | 64531528500 | 248500 | 249500 | 249500 | 248500 | 810 |
| 361 | 20241206 | 124900 | 64329831000 | 249500 | 249500 | 249500 | 249000 | 209 |
| 362 | 20241206 | 124800 | 64277763500 | 249500 | 249500 | 249500 | 249000 | 191 |
| 363 | 20241206 | 124700 | 64230175500 | 249500 | 249500 | 249500 | 249000 | 257 |
| 364 | 20241206 | 124600 | 64166120000 | 249500 | 250000 | 250000 | 249000 | 734 |
| 365 | 20241206 | 124500 | 63983054500 | 250000 | 250000 | 250000 | 249500 | 125 |
| 366 | 20241206 | 124400 | 63951852500 | 250000 | 249000 | 250000 | 249000 | 2126 |
| 367 | 20241206 | 124300 | 63422321000 | 249000 | 249500 | 249500 | 249000 | 237 |
| 368 | 20241206 | 124200 | 63363275500 | 249500 | 249000 | 249500 | 249000 | 231 |
| 369 | 20241206 | 124100 | 63305675500 | 249500 | 250500 | 250500 | 249500 | 1255 |
| 370 | 20241206 | 124000 | 62992182000 | 250500 | 250500 | 251000 | 250000 | 294 |
| 371 | 20241206 | 123900 | 62918598500 | 250500 | 251000 | 251000 | 250500 | 228 |
| 372 | 20241206 | 123800 | 62861460500 | 250500 | 251000 | 251000 | 250500 | 240 |
| 373 | 20241206 | 123700 | 62801315000 | 251000 | 250500 | 251000 | 250000 | 319 |
| 374 | 20241206 | 123600 | 62721462500 | 250000 | 250500 | 251000 | 250000 | 169 |
| 375 | 20241206 | 123500 | 62679152500 | 250000 | 250500 | 250500 | 250000 | 293 |
| 376 | 20241206 | 123400 | 62605868000 | 250500 | 250500 | 250500 | 250000 | 278 |
| 377 | 20241206 | 123300 | 62536294500 | 250500 | 250000 | 250500 | 250000 | 211 |
| 378 | 20241206 | 123200 | 62483523000 | 250500 | 250000 | 250500 | 250000 | 266 |
| 379 | 20241206 | 123100 | 62417011500 | 250000 | 250000 | 250500 | 250000 | 196 |
| 380 | 20241206 | 123000 | 62367982000 | 250000 | 250500 | 250500 | 249500 | 211 |
| 381 | 20241206 | 122900 | 62315231000 | 250500 | 251000 | 251000 | 250000 | 160 |
| 382 | 20241206 | 122800 | 62275207500 | 250500 | 250000 | 251000 | 249500 | 391 |
| 383 | 20241206 | 122700 | 62177468000 | 250000 | 250000 | 251000 | 250000 | 787 |
| 384 | 20241206 | 122600 | 61980466000 | 250000 | 250000 | 250500 | 250000 | 371 |
| 385 | 20241206 | 122500 | 61887689000 | 250000 | 251000 | 251000 | 250000 | 497 |
| 386 | 20241206 | 122400 | 61763290000 | 251000 | 251000 | 251000 | 250500 | 174 |
| 387 | 20241206 | 122300 | 61719690500 | 251000 | 251000 | 251000 | 250500 | 171 |
| 388 | 20241206 | 122200 | 61676834500 | 251000 | 250500 | 251000 | 250000 | 292 |
| 389 | 20241206 | 122100 | 61603670000 | 250500 | 250500 | 251000 | 250000 | 691 |
| 390 | 20241206 | 122000 | 61430652000 | 251000 | 251000 | 251500 | 251000 | 655 |
| 391 | 20241206 | 121900 | 61266232000 | 251000 | 251500 | 251500 | 251000 | 160 |
| 392 | 20241206 | 121800 | 61226061000 | 251000 | 251000 | 251500 | 250500 | 430 |
| 393 | 20241206 | 121700 | 61118201000 | 251000 | 251000 | 251000 | 250500 | 113 |
| 394 | 20241206 | 121600 | 61089887500 | 251000 | 251000 | 251000 | 250500 | 206 |
| 395 | 20241206 | 121500 | 61038257500 | 250500 | 251500 | 251500 | 250500 | 651 |
| 396 | 20241206 | 121400 | 60874863000 | 251500 | 251000 | 251500 | 251000 | 358 |
| 397 | 20241206 | 121300 | 60784899000 | 251000 | 251000 | 251500 | 251000 | 304 |
| 398 | 20241206 | 121200 | 60708587000 | 251000 | 251000 | 251000 | 250500 | 174 |
| 399 | 20241206 | 121100 | 60664947000 | 251000 | 250500 | 251500 | 250000 | 1589 |
| 400 | 20241206 | 121000 | 60266186500 | 250500 | 250500 | 251000 | 250500 | 239 |
| 401 | 20241206 | 120900 | 60206304500 | 250500 | 250500 | 251000 | 250500 | 543 |
| 402 | 20241206 | 120800 | 60070269500 | 251000 | 250500 | 251000 | 250500 | 330 |
| 403 | 20241206 | 120700 | 59987581500 | 250500 | 250500 | 251000 | 250000 | 728 |
| 404 | 20241206 | 120600 | 59805328500 | 250500 | 250500 | 251000 | 250500 | 157 |
| 405 | 20241206 | 120500 | 59765996000 | 251000 | 250500 | 251000 | 250000 | 267 |
| 406 | 20241206 | 120400 | 59699111000 | 250500 | 250000 | 250500 | 249500 | 295 |
| 407 | 20241206 | 120300 | 59625340500 | 250500 | 250500 | 250500 | 249500 | 590 |
| 408 | 20241206 | 120200 | 59477876000 | 250500 | 251000 | 251000 | 250500 | 261 |
| 409 | 20241206 | 120100 | 59412470500 | 250500 | 251000 | 251000 | 250000 | 175 |
| 410 | 20241206 | 120000 | 59368668500 | 250500 | 250500 | 251000 | 250500 | 253 |
| 411 | 20241206 | 115900 | 59305273000 | 250500 | 250500 | 251000 | 250000 | 1240 |
| 412 | 20241206 | 115800 | 58994448000 | 250500 | 250500 | 250500 | 250000 | 241 |
| 413 | 20241206 | 115700 | 58934148000 | 250500 | 251000 | 251000 | 250500 | 292 |
| 414 | 20241206 | 115600 | 58860989000 | 251000 | 250500 | 251000 | 250500 | 472 |
| 415 | 20241206 | 115500 | 58742623500 | 250500 | 250500 | 251000 | 250500 | 479 |
| 416 | 20241206 | 115400 | 58622536000 | 251000 | 250500 | 251000 | 250000 | 193 |
| 417 | 20241206 | 115300 | 58574173000 | 250000 | 250000 | 250500 | 250000 | 304 |
| 418 | 20241206 | 115200 | 58498103500 | 250500 | 250000 | 250500 | 249500 | 400 |
| 419 | 20241206 | 115100 | 58398077500 | 249500 | 250500 | 250500 | 249500 | 765 |
| 420 | 20241206 | 115000 | 58206825000 | 250500 | 251500 | 251500 | 250500 | 1126 |
| 421 | 20241206 | 114900 | 57924467500 | 251000 | 251000 | 251500 | 250500 | 720 |
| 422 | 20241206 | 114800 | 57743808500 | 251000 | 251000 | 251000 | 250500 | 85 |
| 423 | 20241206 | 114700 | 57722476000 | 251000 | 251500 | 251500 | 251000 | 235 |
| 424 | 20241206 | 114600 | 57663480500 | 251000 | 251500 | 251500 | 251000 | 600 |
| 425 | 20241206 | 114500 | 57512859500 | 251500 | 251500 | 251500 | 251000 | 365 |
| 426 | 20241206 | 114400 | 57421155500 | 251500 | 251000 | 251500 | 251000 | 455 |
| 427 | 20241206 | 114300 | 57306940000 | 251000 | 251500 | 251500 | 251000 | 256 |
| 428 | 20241206 | 114200 | 57242665000 | 251500 | 251000 | 251500 | 250500 | 496 |
| 429 | 20241206 | 114100 | 57118212500 | 251000 | 250500 | 251000 | 250000 | 762 |
| 430 | 20241206 | 114000 | 56927206000 | 251000 | 251000 | 251000 | 250500 | 710 |
| 431 | 20241206 | 113900 | 56749321000 | 251000 | 250500 | 251000 | 250500 | 165 |
| 432 | 20241206 | 113800 | 56707960500 | 250500 | 250500 | 251000 | 250500 | 231 |
| 433 | 20241206 | 113700 | 56650092500 | 250500 | 250500 | 251000 | 250000 | 660 |
| 434 | 20241206 | 113600 | 56484853000 | 250000 | 250500 | 250500 | 250000 | 253 |
| 435 | 20241206 | 113500 | 56421564000 | 250000 | 250500 | 250500 | 250000 | 170 |
| 436 | 20241206 | 113400 | 56379056500 | 250500 | 250500 | 250500 | 250000 | 271 |
| 437 | 20241206 | 113300 | 56311175000 | 250500 | 251000 | 251000 | 250000 | 1076 |
| 438 | 20241206 | 113200 | 56041520000 | 251000 | 250500 | 251000 | 250000 | 584 |
| 439 | 20241206 | 113100 | 55895278500 | 250500 | 250500 | 251000 | 250000 | 243 |
| 440 | 20241206 | 113000 | 55834410000 | 250500 | 251000 | 251500 | 250000 | 2742 |
| 441 | 20241206 | 112900 | 55146474000 | 251000 | 250500 | 251000 | 250500 | 461 |
| 442 | 20241206 | 112800 | 55030831000 | 251000 | 250000 | 251000 | 249500 | 1984 |
| 443 | 20241206 | 112700 | 54534346000 | 249500 | 249500 | 250000 | 249000 | 204 |
| 444 | 20241206 | 112600 | 54483476000 | 249500 | 249500 | 250000 | 249500 | 267 |
| 445 | 20241206 | 112500 | 54416789500 | 249500 | 249500 | 250000 | 249000 | 227 |
| 446 | 20241206 | 112400 | 54360152500 | 249000 | 250000 | 250000 | 249000 | 813 |
| 447 | 20241206 | 112300 | 54157343000 | 249500 | 249500 | 250000 | 249500 | 251 |
| 448 | 20241206 | 112200 | 54094679000 | 249500 | 249500 | 250000 | 249000 | 685 |
| 449 | 20241206 | 112100 | 53923772500 | 249500 | 250500 | 250500 | 249000 | 1926 |
| 450 | 20241206 | 112000 | 53443016500 | 250000 | 250500 | 250500 | 250000 | 353 |
| 451 | 20241206 | 111900 | 53354760500 | 250000 | 250000 | 250500 | 249500 | 877 |
| 452 | 20241206 | 111800 | 53135476500 | 250000 | 249000 | 250500 | 249000 | 2222 |
| 453 | 20241206 | 111700 | 52580252000 | 249000 | 248500 | 249500 | 248000 | 1155 |
| 454 | 20241206 | 111600 | 52293109500 | 248500 | 248500 | 248500 | 248000 | 331 |
| 455 | 20241206 | 111500 | 52210940000 | 248500 | 248500 | 248500 | 248000 | 368 |
| 456 | 20241206 | 111400 | 52119602000 | 248000 | 248000 | 249000 | 248000 | 378 |
| 457 | 20241206 | 111300 | 52025748500 | 247500 | 247500 | 249000 | 247000 | 3136 |
| 458 | 20241206 | 111200 | 51248807000 | 248000 | 248000 | 248500 | 247500 | 809 |
| 459 | 20241206 | 111100 | 51048253500 | 248000 | 248000 | 248500 | 248000 | 303 |
| 460 | 20241206 | 111000 | 50973078000 | 248500 | 248500 | 248500 | 248000 | 308 |
| 461 | 20241206 | 110900 | 50896650500 | 248000 | 248500 | 248500 | 248000 | 251 |
| 462 | 20241206 | 110800 | 50834393000 | 248000 | 248500 | 248500 | 247500 | 351 |
| 463 | 20241206 | 110700 | 50747350000 | 248500 | 248500 | 249000 | 248000 | 971 |
| 464 | 20241206 | 110600 | 50505893500 | 249000 | 249000 | 249000 | 248500 | 739 |
| 465 | 20241206 | 110500 | 50322067000 | 249000 | 248000 | 249000 | 247500 | 602 |
| 466 | 20241206 | 110400 | 50172375500 | 248000 | 248000 | 248500 | 247500 | 1011 |
| 467 | 20241206 | 110300 | 49921695000 | 248000 | 248500 | 249000 | 247500 | 1383 |
| 468 | 20241206 | 110200 | 49578327500 | 248000 | 247500 | 248000 | 247500 | 1182 |
| 469 | 20241206 | 110100 | 49285499000 | 247500 | 246500 | 247500 | 246500 | 916 |
| 470 | 20241206 | 110000 | 49059070000 | 247000 | 246000 | 247000 | 246000 | 1501 |
| 471 | 20241206 | 105900 | 48688668000 | 246500 | 246500 | 247000 | 246000 | 872 |
| 472 | 20241206 | 105800 | 48473760000 | 247000 | 246500 | 247500 | 246000 | 1199 |
| 473 | 20241206 | 105700 | 48178177500 | 246500 | 246000 | 247000 | 245500 | 1717 |
| 474 | 20241206 | 105600 | 47755286500 | 246000 | 246000 | 246000 | 245500 | 1180 |
| 475 | 20241206 | 105500 | 47465332000 | 246000 | 245500 | 246000 | 245000 | 1668 |
| 476 | 20241206 | 105400 | 47055949000 | 245500 | 246000 | 247000 | 245500 | 2145 |
| 477 | 20241206 | 105300 | 46528711000 | 246000 | 246000 | 246000 | 244500 | 8500 |
| 478 | 20241206 | 105200 | 44443290000 | 246000 | 246500 | 247000 | 246000 | 3138 |
| 479 | 20241206 | 105100 | 43670172500 | 246500 | 247500 | 247500 | 246500 | 625 |
| 480 | 20241206 | 105000 | 43515823000 | 246500 | 247000 | 247500 | 246500 | 3998 |
| 481 | 20241206 | 104900 | 42528740500 | 247000 | 247500 | 248000 | 247000 | 3082 |
| 482 | 20241206 | 104800 | 41766665000 | 248000 | 248500 | 248500 | 247500 | 648 |
| 483 | 20241206 | 104700 | 41606154500 | 248000 | 248000 | 248500 | 248000 | 395 |
| 484 | 20241206 | 104600 | 41508140000 | 248500 | 248000 | 248500 | 247500 | 1313 |
| 485 | 20241206 | 104500 | 41182395000 | 248000 | 248500 | 248500 | 248000 | 540 |
| 486 | 20241206 | 104400 | 41048455000 | 248500 | 248000 | 248500 | 247500 | 1326 |
| 487 | 20241206 | 104300 | 40719418500 | 248000 | 248500 | 248500 | 247500 | 2617 |
| 488 | 20241206 | 104200 | 40070416000 | 248000 | 248500 | 249000 | 248000 | 1128 |
| 489 | 20241206 | 104100 | 39790294000 | 248500 | 248500 | 249000 | 248000 | 1944 |
| 490 | 20241206 | 104000 | 39307199500 | 248500 | 249500 | 249500 | 248500 | 5335 |
| 491 | 20241206 | 103900 | 37976968000 | 249500 | 251000 | 251000 | 249500 | 2038 |
| 492 | 20241206 | 103800 | 37467329500 | 250500 | 250500 | 251000 | 250500 | 141 |
| 493 | 20241206 | 103700 | 37431995000 | 250500 | 251000 | 251000 | 250500 | 151 |
| 494 | 20241206 | 103600 | 37394144000 | 251000 | 251000 | 251500 | 250500 | 1005 |
| 495 | 20241206 | 103500 | 37142008500 | 251500 | 251000 | 251500 | 250500 | 787 |
| 496 | 20241206 | 103400 | 36944457500 | 250500 | 250500 | 251000 | 250000 | 1915 |
| 497 | 20241206 | 103300 | 36464938000 | 250500 | 250000 | 250500 | 250000 | 183 |
| 498 | 20241206 | 103200 | 36419164000 | 250000 | 250500 | 250500 | 250000 | 181 |
| 499 | 20241206 | 103100 | 36373863500 | 250500 | 250000 | 250500 | 249500 | 578 |
| 500 | 20241206 | 103000 | 36229495000 | 250000 | 249500 | 250500 | 249500 | 1085 |
| 501 | 20241206 | 102900 | 35958292000 | 249500 | 249000 | 250000 | 249000 | 1171 |
| 502 | 20241206 | 102800 | 35666219500 | 249000 | 250000 | 250000 | 249000 | 802 |
| 503 | 20241206 | 102700 | 35466235500 | 250000 | 249500 | 250000 | 249500 | 188 |
| 504 | 20241206 | 102600 | 35419277000 | 249500 | 250500 | 251000 | 249500 | 2833 |
| 505 | 20241206 | 102500 | 34709788000 | 250500 | 250000 | 250500 | 250000 | 950 |
| 506 | 20241206 | 102400 | 34472091000 | 250000 | 250000 | 250000 | 249500 | 480 |
| 507 | 20241206 | 102300 | 34352159000 | 250000 | 249000 | 250000 | 249000 | 491 |
| 508 | 20241206 | 102200 | 34229737500 | 249000 | 249000 | 250000 | 248500 | 1830 |
| 509 | 20241206 | 102100 | 33773745500 | 249500 | 249500 | 250000 | 248500 | 1162 |
| 510 | 20241206 | 102000 | 33483972000 | 249000 | 249500 | 250500 | 248500 | 4194 |
| 511 | 20241206 | 101900 | 32437590500 | 250000 | 250000 | 250000 | 249000 | 321 |
| 512 | 20241206 | 101800 | 32357510500 | 249000 | 249500 | 250500 | 249000 | 1959 |
| 513 | 20241206 | 101700 | 31868438000 | 250000 | 250000 | 250000 | 249500 | 664 |
| 514 | 20241206 | 101600 | 31702724500 | 250000 | 250000 | 250500 | 249500 | 1531 |
| 515 | 20241206 | 101500 | 31319856000 | 250000 | 251000 | 251000 | 250000 | 3738 |
| 516 | 20241206 | 101400 | 30384666000 | 251000 | 251500 | 251500 | 250500 | 1654 |
| 517 | 20241206 | 101300 | 29969529500 | 251000 | 251500 | 252000 | 251000 | 706 |
| 518 | 20241206 | 101200 | 29792013000 | 251000 | 251000 | 251500 | 251000 | 623 |
| 519 | 20241206 | 101100 | 29635618500 | 251500 | 252000 | 252000 | 251000 | 1159 |
| 520 | 20241206 | 101000 | 29344134500 | 252000 | 252000 | 252500 | 251500 | 296 |
| 521 | 20241206 | 100900 | 29269556000 | 252000 | 252500 | 252500 | 251500 | 397 |
| 522 | 20241206 | 100800 | 29169505500 | 252000 | 252500 | 252500 | 252000 | 345 |
| 523 | 20241206 | 100700 | 29082505500 | 252500 | 252500 | 253000 | 252000 | 1502 |
| 524 | 20241206 | 100600 | 28703255000 | 253000 | 252500 | 253000 | 252000 | 497 |
| 525 | 20241206 | 100500 | 28577739500 | 253000 | 253000 | 253000 | 252500 | 128 |
| 526 | 20241206 | 100400 | 28545357000 | 253000 | 253000 | 253000 | 252500 | 177 |
| 527 | 20241206 | 100300 | 28500624500 | 253000 | 253000 | 253000 | 252500 | 124 |
| 528 | 20241206 | 100200 | 28469299500 | 253000 | 252500 | 253000 | 252500 | 230 |
| 529 | 20241206 | 100100 | 28411216000 | 252500 | 252500 | 253000 | 252500 | 517 |
| 530 | 20241206 | 100000 | 28280592500 | 253000 | 253000 | 253000 | 252500 | 212 |
| 531 | 20241206 | 095900 | 28226980000 | 253000 | 253000 | 254000 | 252500 | 727 |
| 532 | 20241206 | 095800 | 28042913000 | 252500 | 253000 | 253000 | 252500 | 1085 |
| 533 | 20241206 | 095700 | 27768654500 | 253000 | 252500 | 253000 | 252500 | 135 |
| 534 | 20241206 | 095600 | 27734524000 | 253000 | 253000 | 253000 | 252500 | 1044 |
| 535 | 20241206 | 095500 | 27470613000 | 253000 | 251500 | 253000 | 251500 | 939 |
| 536 | 20241206 | 095400 | 27233561000 | 252000 | 252000 | 252500 | 252000 | 488 |
| 537 | 20241206 | 095300 | 27110557000 | 252000 | 252500 | 252500 | 252000 | 413 |
| 538 | 20241206 | 095200 | 27006410000 | 252000 | 251500 | 252500 | 251500 | 2054 |
| 539 | 20241206 | 095100 | 26489581000 | 251500 | 253500 | 253500 | 251500 | 5406 |
| 540 | 20241206 | 095000 | 25125035000 | 254000 | 254000 | 254000 | 253000 | 1695 |
| 541 | 20241206 | 094900 | 24695395000 | 253500 | 254000 | 254000 | 253500 | 98 |
| 542 | 20241206 | 094800 | 24670535000 | 253500 | 254000 | 254000 | 253500 | 363 |
| 543 | 20241206 | 094700 | 24578413000 | 254000 | 254500 | 255000 | 254000 | 889 |
| 544 | 20241206 | 094600 | 24352376500 | 254500 | 254500 | 255000 | 254000 | 1085 |
| 545 | 20241206 | 094500 | 24076160500 | 254500 | 254500 | 255000 | 254500 | 227 |
| 546 | 20241206 | 094400 | 24018350000 | 254500 | 255000 | 255000 | 254500 | 357 |
| 547 | 20241206 | 094300 | 23927358500 | 255000 | 254000 | 255000 | 254000 | 686 |
| 548 | 20241206 | 094200 | 23752733500 | 254000 | 254500 | 254500 | 254000 | 163 |
| 549 | 20241206 | 094100 | 23711290500 | 254500 | 254500 | 254500 | 254000 | 364 |
| 550 | 20241206 | 094000 | 23618819500 | 254500 | 254000 | 254500 | 253500 | 357 |
| 551 | 20241206 | 093900 | 23528071000 | 254000 | 254000 | 254000 | 253500 | 354 |
| 552 | 20241206 | 093800 | 23438166000 | 254000 | 253500 | 254500 | 253500 | 796 |
| 553 | 20241206 | 093700 | 23236013000 | 253500 | 254000 | 254500 | 253500 | 1148 |
| 554 | 20241206 | 093600 | 22944498500 | 254500 | 255000 | 255000 | 254000 | 952 |
| 555 | 20241206 | 093500 | 22702415000 | 254500 | 255500 | 256000 | 254500 | 1075 |
| 556 | 20241206 | 093400 | 22427950500 | 256000 | 255000 | 256000 | 255000 | 1261 |
| 557 | 20241206 | 093300 | 22105762000 | 255500 | 254500 | 255500 | 254500 | 310 |
| 558 | 20241206 | 093200 | 22026702500 | 255000 | 255500 | 256000 | 254500 | 723 |
| 559 | 20241206 | 093100 | 21842175000 | 256000 | 256000 | 256000 | 255500 | 136 |
| 560 | 20241206 | 093000 | 21807386000 | 255500 | 256500 | 257000 | 255500 | 716 |
| 561 | 20241206 | 092900 | 21623779500 | 257000 | 257000 | 257000 | 256500 | 1007 |
| 562 | 20241206 | 092800 | 21365079500 | 257000 | 257000 | 258000 | 256500 | 3445 |
| 563 | 20241206 | 092700 | 20479044000 | 256500 | 256500 | 257000 | 256000 | 7699 |
| 564 | 20241206 | 092600 | 18504351000 | 256500 | 256000 | 256500 | 256000 | 648 |
| 565 | 20241206 | 092500 | 18338428500 | 256000 | 255500 | 256500 | 255000 | 3934 |
| 566 | 20241206 | 092400 | 17331702500 | 255500 | 255000 | 255500 | 254500 | 221 |
| 567 | 20241206 | 092300 | 17275272500 | 255000 | 255000 | 255000 | 254500 | 609 |
| 568 | 20241206 | 092200 | 17119985000 | 255000 | 254500 | 255000 | 254000 | 904 |
| 569 | 20241206 | 092100 | 16889849000 | 254500 | 254500 | 254500 | 254000 | 1006 |
| 570 | 20241206 | 092000 | 16633855500 | 254500 | 255500 | 256000 | 254500 | 1831 |
| 571 | 20241206 | 091900 | 16166313500 | 255000 | 255500 | 255500 | 255000 | 399 |
| 572 | 20241206 | 091800 | 16064516000 | 255500 | 255500 | 256000 | 255500 | 447 |
| 573 | 20241206 | 091700 | 15950303500 | 255500 | 255500 | 256000 | 255500 | 547 |
| 574 | 20241206 | 091600 | 15810425000 | 255500 | 256000 | 256000 | 255500 | 416 |
| 575 | 20241206 | 091500 | 15704062000 | 256000 | 256000 | 256500 | 255500 | 814 |
| 576 | 20241206 | 091400 | 15495719500 | 256000 | 256000 | 256500 | 255500 | 1973 |
| 577 | 20241206 | 091300 | 14990655000 | 256000 | 256000 | 256500 | 256000 | 857 |
| 578 | 20241206 | 091200 | 14771051500 | 256000 | 255500 | 256500 | 255500 | 2075 |
| 579 | 20241206 | 091100 | 14240212500 | 255500 | 255000 | 256000 | 254500 | 1343 |
| 580 | 20241206 | 091000 | 13897521500 | 255000 | 254500 | 255500 | 254500 | 453 |
| 581 | 20241206 | 090900 | 13782048500 | 255000 | 255500 | 256000 | 254500 | 1424 |
| 582 | 20241206 | 090800 | 13419041000 | 255500 | 255500 | 256000 | 255500 | 636 |
| 583 | 20241206 | 090700 | 13256457500 | 255500 | 255000 | 256000 | 255000 | 1933 |
| 584 | 20241206 | 090600 | 12762275000 | 254500 | 255500 | 256000 | 254500 | 2864 |
| 585 | 20241206 | 090500 | 12030054000 | 255500 | 255500 | 256500 | 254500 | 6589 |
| 586 | 20241206 | 090400 | 10346235000 | 255500 | 253500 | 256000 | 253500 | 12255 |
| 587 | 20241206 | 090300 | 7220619500 | 253500 | 255000 | 255000 | 253000 | 3510 |
| 588 | 20241206 | 090200 | 6328153000 | 255000 | 255500 | 256000 | 255000 | 3391 |
| 589 | 20241206 | 090100 | 5462554000 | 255000 | 252500 | 256500 | 252000 | 12548 |
| 590 | 20241206 | 090000 | 2267009500 | 252000 | 251000 | 253000 | 251000 | 8996 |