42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 211100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 3 | 20241206 | 211000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 4 | 20241206 | 210900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 5 | 20241206 | 210800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 6 | 20241206 | 210700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 7 | 20241206 | 210600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 8 | 20241206 | 210500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 9 | 20241206 | 210400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 10 | 20241206 | 210300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 11 | 20241206 | 210200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 12 | 20241206 | 210100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 13 | 20241206 | 210000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 14 | 20241206 | 205900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 15 | 20241206 | 205800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 16 | 20241206 | 205700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 17 | 20241206 | 205600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 18 | 20241206 | 205500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 19 | 20241206 | 205400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 20 | 20241206 | 205300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 21 | 20241206 | 205200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 22 | 20241206 | 205100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 23 | 20241206 | 205000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 24 | 20241206 | 204900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 25 | 20241206 | 204800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 26 | 20241206 | 204700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 27 | 20241206 | 204600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 28 | 20241206 | 204500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 29 | 20241206 | 204400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 30 | 20241206 | 204300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 31 | 20241206 | 204200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 32 | 20241206 | 204100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 33 | 20241206 | 204000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 34 | 20241206 | 203900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 35 | 20241206 | 203800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 36 | 20241206 | 203700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 37 | 20241206 | 203600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 38 | 20241206 | 203500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 39 | 20241206 | 203400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 40 | 20241206 | 203300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 41 | 20241206 | 203200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 42 | 20241206 | 203100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 43 | 20241206 | 203000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 44 | 20241206 | 202900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 45 | 20241206 | 202800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 46 | 20241206 | 202700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 47 | 20241206 | 202600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 48 | 20241206 | 202500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 49 | 20241206 | 202400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 50 | 20241206 | 202300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 51 | 20241206 | 202200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 52 | 20241206 | 202100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 53 | 20241206 | 202000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 54 | 20241206 | 201900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 55 | 20241206 | 201800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 56 | 20241206 | 201700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 57 | 20241206 | 201600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 58 | 20241206 | 201500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 59 | 20241206 | 201400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 60 | 20241206 | 201300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 61 | 20241206 | 201200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 62 | 20241206 | 201100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 63 | 20241206 | 201000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 64 | 20241206 | 200900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 65 | 20241206 | 200800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 66 | 20241206 | 200700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 67 | 20241206 | 200600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 68 | 20241206 | 200500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 69 | 20241206 | 200400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 70 | 20241206 | 200300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 71 | 20241206 | 200200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 72 | 20241206 | 200100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 73 | 20241206 | 200000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 74 | 20241206 | 195900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 75 | 20241206 | 195800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 76 | 20241206 | 195700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 77 | 20241206 | 195600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 78 | 20241206 | 195500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 79 | 20241206 | 195400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 80 | 20241206 | 195300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 81 | 20241206 | 195200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 82 | 20241206 | 195100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 83 | 20241206 | 195000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 84 | 20241206 | 194900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 85 | 20241206 | 194800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 86 | 20241206 | 194700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 87 | 20241206 | 194600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 88 | 20241206 | 194500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 89 | 20241206 | 194400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 90 | 20241206 | 194300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 91 | 20241206 | 194200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 92 | 20241206 | 194100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 93 | 20241206 | 194000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 94 | 20241206 | 193900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 95 | 20241206 | 193800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 96 | 20241206 | 193700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 97 | 20241206 | 193600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 98 | 20241206 | 193500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 99 | 20241206 | 193400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 100 | 20241206 | 193300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 101 | 20241206 | 193200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 102 | 20241206 | 193100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 103 | 20241206 | 193000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 104 | 20241206 | 192900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 105 | 20241206 | 192800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 106 | 20241206 | 192700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 107 | 20241206 | 192600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 108 | 20241206 | 192500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 109 | 20241206 | 192400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 110 | 20241206 | 192300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 111 | 20241206 | 192200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 112 | 20241206 | 192100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 113 | 20241206 | 192000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 114 | 20241206 | 191900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 115 | 20241206 | 191800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 116 | 20241206 | 191700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 117 | 20241206 | 191600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 118 | 20241206 | 191500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 119 | 20241206 | 191400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 120 | 20241206 | 191300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 121 | 20241206 | 191200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 122 | 20241206 | 191100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 123 | 20241206 | 191000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 124 | 20241206 | 190900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 125 | 20241206 | 190800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 126 | 20241206 | 190700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 127 | 20241206 | 190600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 128 | 20241206 | 190500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 129 | 20241206 | 190400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 130 | 20241206 | 190300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 131 | 20241206 | 190200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 132 | 20241206 | 190100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 133 | 20241206 | 190000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 134 | 20241206 | 185900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 135 | 20241206 | 185800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 136 | 20241206 | 185700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 137 | 20241206 | 185600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 138 | 20241206 | 185500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 139 | 20241206 | 185400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 140 | 20241206 | 185300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 141 | 20241206 | 185200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 142 | 20241206 | 185100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 143 | 20241206 | 185000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 144 | 20241206 | 184900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 145 | 20241206 | 184800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 146 | 20241206 | 184700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 147 | 20241206 | 184600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 148 | 20241206 | 184500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 149 | 20241206 | 184400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 150 | 20241206 | 184300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 151 | 20241206 | 184200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 152 | 20241206 | 184100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 153 | 20241206 | 184000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 154 | 20241206 | 183900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 155 | 20241206 | 183800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 156 | 20241206 | 183700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 157 | 20241206 | 183600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 158 | 20241206 | 183500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 159 | 20241206 | 183400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 160 | 20241206 | 183300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 161 | 20241206 | 183200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 162 | 20241206 | 183100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 163 | 20241206 | 183000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 164 | 20241206 | 182900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 165 | 20241206 | 182800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 166 | 20241206 | 182700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 167 | 20241206 | 182600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 168 | 20241206 | 182500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 169 | 20241206 | 182400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 170 | 20241206 | 182300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 171 | 20241206 | 182200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 172 | 20241206 | 182100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 173 | 20241206 | 182000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 174 | 20241206 | 181900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 175 | 20241206 | 181800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 176 | 20241206 | 181700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 177 | 20241206 | 181600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 178 | 20241206 | 181500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 179 | 20241206 | 181400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 180 | 20241206 | 181300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 181 | 20241206 | 181200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 182 | 20241206 | 181100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 183 | 20241206 | 181000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 184 | 20241206 | 180900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 185 | 20241206 | 180800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 186 | 20241206 | 180700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 187 | 20241206 | 180600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 188 | 20241206 | 180500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 189 | 20241206 | 180400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 190 | 20241206 | 180300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 191 | 20241206 | 180200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 192 | 20241206 | 180100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 193 | 20241206 | 180000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 194 | 20241206 | 175900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 195 | 20241206 | 175800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 196 | 20241206 | 175700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 197 | 20241206 | 175600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 198 | 20241206 | 175500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 199 | 20241206 | 175400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 200 | 20241206 | 175300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 201 | 20241206 | 175200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 202 | 20241206 | 175100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 203 | 20241206 | 175000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 204 | 20241206 | 174900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 205 | 20241206 | 174800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 206 | 20241206 | 174700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 207 | 20241206 | 174600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 208 | 20241206 | 174500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 209 | 20241206 | 174400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 210 | 20241206 | 174300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 211 | 20241206 | 174200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 212 | 20241206 | 174100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 213 | 20241206 | 174000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 214 | 20241206 | 173900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 215 | 20241206 | 173800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 216 | 20241206 | 173700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 217 | 20241206 | 173600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 218 | 20241206 | 173500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 219 | 20241206 | 173400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 220 | 20241206 | 173300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 221 | 20241206 | 173200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 222 | 20241206 | 173100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 223 | 20241206 | 173000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 224 | 20241206 | 172900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 225 | 20241206 | 172800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 226 | 20241206 | 172700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 227 | 20241206 | 172600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 228 | 20241206 | 172500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 229 | 20241206 | 172400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 230 | 20241206 | 172300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 231 | 20241206 | 172200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 232 | 20241206 | 172100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 233 | 20241206 | 172000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 234 | 20241206 | 171900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 235 | 20241206 | 171800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 236 | 20241206 | 171700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 237 | 20241206 | 171600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 238 | 20241206 | 171500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 239 | 20241206 | 171400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 240 | 20241206 | 171300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 241 | 20241206 | 171200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 242 | 20241206 | 171100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 243 | 20241206 | 171000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 244 | 20241206 | 170900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 245 | 20241206 | 170800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 246 | 20241206 | 170700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 247 | 20241206 | 170600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 248 | 20241206 | 170500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 249 | 20241206 | 170400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 250 | 20241206 | 170300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 251 | 20241206 | 170200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 252 | 20241206 | 170100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 253 | 20241206 | 170000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 254 | 20241206 | 165900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 255 | 20241206 | 165800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 256 | 20241206 | 165700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 257 | 20241206 | 165600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 258 | 20241206 | 165500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 259 | 20241206 | 165400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 260 | 20241206 | 165300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 261 | 20241206 | 165200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 262 | 20241206 | 165100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 263 | 20241206 | 165000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 264 | 20241206 | 164900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 265 | 20241206 | 164800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 266 | 20241206 | 164700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 267 | 20241206 | 164600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 268 | 20241206 | 164500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 269 | 20241206 | 164400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 270 | 20241206 | 164300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 271 | 20241206 | 164200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 272 | 20241206 | 164100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 273 | 20241206 | 164000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 274 | 20241206 | 163900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 275 | 20241206 | 163800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 276 | 20241206 | 163700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 277 | 20241206 | 163600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 278 | 20241206 | 163500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 279 | 20241206 | 163400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 280 | 20241206 | 163300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 281 | 20241206 | 163200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 282 | 20241206 | 163100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 283 | 20241206 | 163000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 284 | 20241206 | 162900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 285 | 20241206 | 162800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 286 | 20241206 | 162700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 287 | 20241206 | 162600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 288 | 20241206 | 162500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 289 | 20241206 | 162400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 290 | 20241206 | 162300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 291 | 20241206 | 162200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 292 | 20241206 | 162100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 293 | 20241206 | 162000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 294 | 20241206 | 161900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 295 | 20241206 | 161800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 296 | 20241206 | 161700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 297 | 20241206 | 161600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 298 | 20241206 | 161500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 299 | 20241206 | 161400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 300 | 20241206 | 161300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 301 | 20241206 | 161200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 302 | 20241206 | 161100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 303 | 20241206 | 161000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 304 | 20241206 | 160900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 305 | 20241206 | 160800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 306 | 20241206 | 160700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 307 | 20241206 | 160600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 308 | 20241206 | 160500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 309 | 20241206 | 160400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 310 | 20241206 | 160300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 311 | 20241206 | 160200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 312 | 20241206 | 160100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 313 | 20241206 | 160000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 314 | 20241206 | 155900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 315 | 20241206 | 155800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 316 | 20241206 | 155700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 317 | 20241206 | 155600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 318 | 20241206 | 155500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 319 | 20241206 | 155400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 320 | 20241206 | 155300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 321 | 20241206 | 155200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 322 | 20241206 | 155100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 323 | 20241206 | 155000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 324 | 20241206 | 154900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 325 | 20241206 | 154800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 326 | 20241206 | 154700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 327 | 20241206 | 154600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 328 | 20241206 | 154500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 329 | 20241206 | 154400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 330 | 20241206 | 154300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 331 | 20241206 | 154200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 332 | 20241206 | 154100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 333 | 20241206 | 154000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 334 | 20241206 | 153900 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 335 | 20241206 | 153800 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 336 | 20241206 | 153700 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 337 | 20241206 | 153600 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 338 | 20241206 | 153500 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 339 | 20241206 | 153400 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 340 | 20241206 | 153300 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 341 | 20241206 | 153200 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 342 | 20241206 | 153100 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 0 |
| 343 | 20241206 | 153000 | 41432616500 | 426000 | 426000 | 426000 | 426000 | 1391 |
| 344 | 20241206 | 152900 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 345 | 20241206 | 152800 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 346 | 20241206 | 152700 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 347 | 20241206 | 152600 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 348 | 20241206 | 152500 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 349 | 20241206 | 152400 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 350 | 20241206 | 152300 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 351 | 20241206 | 152200 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 352 | 20241206 | 152100 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 353 | 20241206 | 152000 | 40840050500 | 429000 | 429000 | 429000 | 429000 | 0 |
| 354 | 20241206 | 151900 | 40840050500 | 429000 | 428500 | 429000 | 428000 | 150 |
| 355 | 20241206 | 151800 | 40775785000 | 429000 | 428500 | 429500 | 428000 | 285 |
| 356 | 20241206 | 151700 | 40653582500 | 428500 | 428500 | 428500 | 428000 | 258 |
| 357 | 20241206 | 151600 | 40543105000 | 428500 | 428500 | 428500 | 428000 | 106 |
| 358 | 20241206 | 151500 | 40497697500 | 428500 | 428000 | 428500 | 427500 | 237 |
| 359 | 20241206 | 151400 | 40396206500 | 428000 | 428500 | 428500 | 427500 | 254 |
| 360 | 20241206 | 151300 | 40287475000 | 428500 | 429000 | 429000 | 428000 | 265 |
| 361 | 20241206 | 151200 | 40173895000 | 429000 | 428500 | 429000 | 428500 | 203 |
| 362 | 20241206 | 151100 | 40086863000 | 428500 | 429500 | 429500 | 428500 | 326 |
| 363 | 20241206 | 151000 | 39946992000 | 429500 | 430500 | 430500 | 429000 | 371 |
| 364 | 20241206 | 150900 | 39787616500 | 430500 | 430500 | 430500 | 429500 | 284 |
| 365 | 20241206 | 150800 | 39665450000 | 430500 | 430500 | 430500 | 430000 | 174 |
| 366 | 20241206 | 150700 | 39590562500 | 430000 | 430000 | 430500 | 429500 | 1106 |
| 367 | 20241206 | 150600 | 39114931500 | 430000 | 430500 | 430500 | 429500 | 381 |
| 368 | 20241206 | 150500 | 38951090000 | 430500 | 430000 | 430500 | 429500 | 338 |
| 369 | 20241206 | 150400 | 38805732500 | 430000 | 430000 | 430500 | 429500 | 428 |
| 370 | 20241206 | 150300 | 38621690500 | 429500 | 429000 | 430000 | 428500 | 335 |
| 371 | 20241206 | 150200 | 38477844500 | 429000 | 429000 | 429000 | 428500 | 208 |
| 372 | 20241206 | 150100 | 38388623000 | 429000 | 428000 | 429000 | 427500 | 252 |
| 373 | 20241206 | 150000 | 38280724000 | 427500 | 427500 | 428000 | 427500 | 220 |
| 374 | 20241206 | 145900 | 38186580500 | 428000 | 428500 | 428500 | 427500 | 283 |
| 375 | 20241206 | 145800 | 38065392000 | 428000 | 428500 | 428500 | 426500 | 294 |
| 376 | 20241206 | 145700 | 37939684000 | 428000 | 428000 | 428500 | 427500 | 248 |
| 377 | 20241206 | 145600 | 37833541000 | 428000 | 429000 | 429000 | 428000 | 334 |
| 378 | 20241206 | 145500 | 37690362000 | 429000 | 429000 | 429500 | 428500 | 228 |
| 379 | 20241206 | 145400 | 37592537500 | 429500 | 429000 | 429500 | 428500 | 166 |
| 380 | 20241206 | 145300 | 37521290500 | 429000 | 428500 | 429000 | 428500 | 128 |
| 381 | 20241206 | 145200 | 37466404000 | 429000 | 429000 | 429500 | 428500 | 179 |
| 382 | 20241206 | 145100 | 37389608000 | 429000 | 428000 | 429000 | 428000 | 170 |
| 383 | 20241206 | 145000 | 37316767000 | 428500 | 428500 | 428500 | 428000 | 107 |
| 384 | 20241206 | 144900 | 37270929500 | 428500 | 428500 | 429000 | 428000 | 197 |
| 385 | 20241206 | 144800 | 37186511000 | 428500 | 428500 | 428500 | 428000 | 144 |
| 386 | 20241206 | 144700 | 37124827000 | 428500 | 428500 | 428500 | 427500 | 904 |
| 387 | 20241206 | 144600 | 36737705500 | 429000 | 428500 | 429000 | 428500 | 85 |
| 388 | 20241206 | 144500 | 36701253500 | 429000 | 429500 | 429500 | 428500 | 667 |
| 389 | 20241206 | 144400 | 36415058000 | 429000 | 429000 | 429500 | 429000 | 126 |
| 390 | 20241206 | 144300 | 36360949000 | 429000 | 429500 | 429500 | 429000 | 126 |
| 391 | 20241206 | 144200 | 36306843500 | 429500 | 429500 | 429500 | 429000 | 177 |
| 392 | 20241206 | 144100 | 36230829500 | 429500 | 429500 | 429500 | 429000 | 114 |
| 393 | 20241206 | 144000 | 36181879000 | 429500 | 429500 | 430000 | 429000 | 214 |
| 394 | 20241206 | 143900 | 36089957500 | 429500 | 429000 | 429500 | 428500 | 187 |
| 395 | 20241206 | 143800 | 36009723500 | 429000 | 430500 | 430500 | 428500 | 543 |
| 396 | 20241206 | 143700 | 35776401500 | 430500 | 430000 | 430500 | 430000 | 100 |
| 397 | 20241206 | 143600 | 35733362500 | 430000 | 430500 | 430500 | 430000 | 129 |
| 398 | 20241206 | 143500 | 35677866500 | 430500 | 430500 | 430500 | 429500 | 272 |
| 399 | 20241206 | 143400 | 35560908000 | 430500 | 431000 | 431000 | 430500 | 159 |
| 400 | 20241206 | 143300 | 35492404000 | 431000 | 431000 | 431000 | 430000 | 218 |
| 401 | 20241206 | 143200 | 35398538500 | 431000 | 431000 | 431000 | 430500 | 114 |
| 402 | 20241206 | 143100 | 35349411000 | 431000 | 430500 | 431000 | 430000 | 175 |
| 403 | 20241206 | 143000 | 35274055500 | 430500 | 430500 | 430500 | 430000 | 99 |
| 404 | 20241206 | 142900 | 35231451000 | 430500 | 430500 | 430500 | 429500 | 442 |
| 405 | 20241206 | 142800 | 35041394000 | 429500 | 431000 | 431000 | 429500 | 146 |
| 406 | 20241206 | 142700 | 34978539500 | 430500 | 430000 | 431000 | 429500 | 160 |
| 407 | 20241206 | 142600 | 34909689500 | 430000 | 430500 | 430500 | 429500 | 180 |
| 408 | 20241206 | 142500 | 34832286500 | 430500 | 430500 | 430500 | 429500 | 164 |
| 409 | 20241206 | 142400 | 34761725000 | 430500 | 430000 | 430500 | 429000 | 466 |
| 410 | 20241206 | 142300 | 34561507000 | 429500 | 430000 | 430000 | 429500 | 228 |
| 411 | 20241206 | 142200 | 34463475500 | 430000 | 429500 | 430000 | 429000 | 187 |
| 412 | 20241206 | 142100 | 34383130500 | 429500 | 429500 | 429500 | 429000 | 45 |
| 413 | 20241206 | 142000 | 34363806500 | 429500 | 429500 | 429500 | 429000 | 191 |
| 414 | 20241206 | 141900 | 34281772500 | 429500 | 429500 | 429500 | 429000 | 113 |
| 415 | 20241206 | 141800 | 34233243500 | 429500 | 429000 | 429500 | 429000 | 76 |
| 416 | 20241206 | 141700 | 34200612500 | 429500 | 429500 | 429500 | 429000 | 213 |
| 417 | 20241206 | 141600 | 34109150500 | 429500 | 429000 | 429500 | 429000 | 53 |
| 418 | 20241206 | 141500 | 34086388500 | 429000 | 429500 | 429500 | 429000 | 125 |
| 419 | 20241206 | 141400 | 34032705500 | 429500 | 429000 | 429500 | 428500 | 177 |
| 420 | 20241206 | 141300 | 33956769500 | 429000 | 428500 | 429000 | 428500 | 197 |
| 421 | 20241206 | 141200 | 33872284500 | 428500 | 429000 | 429500 | 428500 | 799 |
| 422 | 20241206 | 141100 | 33529782500 | 429500 | 429500 | 429500 | 429000 | 101 |
| 423 | 20241206 | 141000 | 33486414500 | 429000 | 429000 | 429500 | 428000 | 152 |
| 424 | 20241206 | 140900 | 33421293000 | 429000 | 429000 | 429500 | 428500 | 159 |
| 425 | 20241206 | 140800 | 33353078000 | 429000 | 429000 | 429000 | 428500 | 145 |
| 426 | 20241206 | 140700 | 33290878000 | 429000 | 428500 | 429000 | 428000 | 71 |
| 427 | 20241206 | 140600 | 33260443500 | 428500 | 429500 | 429500 | 427500 | 586 |
| 428 | 20241206 | 140500 | 33009494000 | 429500 | 430000 | 430000 | 428500 | 49 |
| 429 | 20241206 | 140400 | 32988454500 | 429000 | 429000 | 430000 | 428500 | 360 |
| 430 | 20241206 | 140300 | 32833847500 | 430000 | 429500 | 430000 | 429000 | 251 |
| 431 | 20241206 | 140200 | 32726032500 | 429500 | 429000 | 429500 | 428500 | 246 |
| 432 | 20241206 | 140100 | 32620481000 | 429000 | 428500 | 429000 | 428000 | 167 |
| 433 | 20241206 | 140000 | 32548931000 | 428500 | 428500 | 428500 | 428000 | 82 |
| 434 | 20241206 | 135900 | 32513797000 | 428000 | 428000 | 428500 | 427000 | 502 |
| 435 | 20241206 | 135800 | 32299125500 | 428000 | 427500 | 428000 | 427000 | 64 |
| 436 | 20241206 | 135700 | 32271748000 | 427500 | 427000 | 427500 | 426500 | 132 |
| 437 | 20241206 | 135600 | 32215366500 | 427000 | 427000 | 427000 | 426500 | 91 |
| 438 | 20241206 | 135500 | 32176527000 | 427000 | 426500 | 427000 | 426500 | 155 |
| 439 | 20241206 | 135400 | 32110360500 | 427000 | 426000 | 427000 | 426000 | 99 |
| 440 | 20241206 | 135300 | 32068126500 | 426500 | 427000 | 427000 | 426000 | 101 |
| 441 | 20241206 | 135200 | 32025061000 | 427000 | 426500 | 427000 | 426500 | 151 |
| 442 | 20241206 | 135100 | 31960593000 | 427000 | 426500 | 427000 | 426500 | 172 |
| 443 | 20241206 | 135000 | 31887178500 | 426500 | 426500 | 427000 | 426000 | 201 |
| 444 | 20241206 | 134900 | 31801395000 | 427000 | 426500 | 427000 | 426500 | 90 |
| 445 | 20241206 | 134800 | 31762987500 | 426500 | 426500 | 427000 | 426500 | 107 |
| 446 | 20241206 | 134700 | 31717338500 | 426500 | 427000 | 427000 | 426500 | 81 |
| 447 | 20241206 | 134600 | 31682753000 | 427000 | 427000 | 427000 | 426500 | 177 |
| 448 | 20241206 | 134500 | 31607180500 | 426500 | 427000 | 427000 | 426500 | 136 |
| 449 | 20241206 | 134400 | 31549121500 | 427000 | 427500 | 427500 | 427000 | 55 |
| 450 | 20241206 | 134300 | 31525624500 | 427000 | 427000 | 427000 | 426500 | 144 |
| 451 | 20241206 | 134200 | 31464142000 | 427000 | 426500 | 427000 | 426000 | 223 |
| 452 | 20241206 | 134100 | 31369009500 | 427000 | 427000 | 427500 | 426500 | 137 |
| 453 | 20241206 | 134000 | 31310515500 | 427000 | 427000 | 427000 | 426500 | 81 |
| 454 | 20241206 | 133900 | 31275935000 | 427000 | 427500 | 427500 | 426500 | 154 |
| 455 | 20241206 | 133800 | 31210134500 | 427000 | 427500 | 427500 | 427000 | 103 |
| 456 | 20241206 | 133700 | 31166121500 | 427500 | 427500 | 428000 | 427000 | 157 |
| 457 | 20241206 | 133600 | 31099021500 | 427000 | 427000 | 427500 | 426500 | 65 |
| 458 | 20241206 | 133500 | 31071251500 | 426500 | 427000 | 427500 | 426500 | 360 |
| 459 | 20241206 | 133400 | 30917514000 | 427000 | 426500 | 427500 | 426500 | 260 |
| 460 | 20241206 | 133300 | 30806440000 | 427000 | 426500 | 427000 | 426000 | 91 |
| 461 | 20241206 | 133200 | 30767624000 | 426500 | 425500 | 426500 | 425500 | 73 |
| 462 | 20241206 | 133100 | 30736513000 | 426000 | 426000 | 426500 | 425500 | 44 |
| 463 | 20241206 | 133000 | 30717770000 | 425500 | 425000 | 426500 | 425000 | 84 |
| 464 | 20241206 | 132900 | 30682026000 | 425000 | 425000 | 425000 | 424500 | 90 |
| 465 | 20241206 | 132800 | 30643785500 | 425000 | 426000 | 426000 | 424500 | 79 |
| 466 | 20241206 | 132700 | 30610187500 | 425000 | 426500 | 426500 | 425000 | 522 |
| 467 | 20241206 | 132600 | 30387872500 | 426500 | 426000 | 426500 | 425500 | 51 |
| 468 | 20241206 | 132500 | 30366147500 | 425500 | 426000 | 426000 | 425000 | 85 |
| 469 | 20241206 | 132400 | 30329973500 | 425500 | 425500 | 426000 | 425500 | 382 |
| 470 | 20241206 | 132300 | 30167406500 | 426000 | 425500 | 426000 | 425000 | 311 |
| 471 | 20241206 | 132200 | 30035160500 | 425500 | 424000 | 425500 | 424000 | 387 |
| 472 | 20241206 | 132100 | 29870741500 | 424000 | 424500 | 424500 | 424000 | 240 |
| 473 | 20241206 | 132000 | 29768869000 | 424500 | 424500 | 424500 | 424000 | 57 |
| 474 | 20241206 | 131900 | 29744677000 | 424500 | 423500 | 424500 | 423000 | 87 |
| 475 | 20241206 | 131800 | 29707783000 | 423500 | 423500 | 423500 | 423000 | 108 |
| 476 | 20241206 | 131700 | 29662086000 | 423000 | 423000 | 424000 | 423000 | 64 |
| 477 | 20241206 | 131600 | 29634990500 | 423000 | 424000 | 424000 | 423000 | 299 |
| 478 | 20241206 | 131500 | 29508305500 | 424000 | 424000 | 424000 | 423500 | 59 |
| 479 | 20241206 | 131400 | 29483292500 | 424000 | 423500 | 424000 | 423500 | 125 |
| 480 | 20241206 | 131300 | 29430296000 | 424000 | 424000 | 424000 | 423500 | 44 |
| 481 | 20241206 | 131200 | 29411644500 | 424000 | 424000 | 424000 | 423500 | 165 |
| 482 | 20241206 | 131100 | 29341702000 | 424000 | 423500 | 424000 | 423500 | 60 |
| 483 | 20241206 | 131000 | 29316264500 | 423500 | 424000 | 424000 | 423500 | 42 |
| 484 | 20241206 | 130900 | 29298467500 | 424000 | 424000 | 424000 | 423000 | 51 |
| 485 | 20241206 | 130800 | 29276865500 | 424000 | 422500 | 424000 | 422000 | 165 |
| 486 | 20241206 | 130700 | 29207089500 | 422000 | 421500 | 422500 | 421000 | 66 |
| 487 | 20241206 | 130600 | 29179239500 | 421500 | 421500 | 421500 | 421000 | 55 |
| 488 | 20241206 | 130500 | 29156073500 | 421500 | 420500 | 421500 | 420500 | 110 |
| 489 | 20241206 | 130400 | 29109756500 | 420500 | 421500 | 421500 | 420500 | 57 |
| 490 | 20241206 | 130300 | 29085758500 | 421500 | 423500 | 423500 | 420000 | 521 |
| 491 | 20241206 | 130200 | 28865990500 | 423000 | 424000 | 424000 | 423000 | 158 |
| 492 | 20241206 | 130100 | 28799064500 | 424000 | 424000 | 424500 | 423500 | 122 |
| 493 | 20241206 | 130000 | 28747337000 | 424000 | 424000 | 424500 | 423500 | 168 |
| 494 | 20241206 | 125900 | 28676113000 | 424000 | 424000 | 424000 | 423500 | 36 |
| 495 | 20241206 | 125800 | 28660851000 | 424000 | 424000 | 424000 | 423500 | 144 |
| 496 | 20241206 | 125700 | 28599797000 | 424000 | 423500 | 424000 | 423500 | 57 |
| 497 | 20241206 | 125600 | 28575653000 | 423000 | 423000 | 423500 | 423000 | 41 |
| 498 | 20241206 | 125500 | 28558300000 | 423000 | 421500 | 423000 | 421500 | 86 |
| 499 | 20241206 | 125400 | 28521954000 | 422000 | 422000 | 422500 | 422000 | 171 |
| 500 | 20241206 | 125300 | 28449788500 | 422000 | 422500 | 422500 | 421500 | 284 |
| 501 | 20241206 | 125200 | 28329939500 | 422000 | 422500 | 423000 | 422000 | 91 |
| 502 | 20241206 | 125100 | 28291504500 | 422500 | 423000 | 423500 | 422500 | 297 |
| 503 | 20241206 | 125000 | 28165859500 | 423000 | 423500 | 424000 | 423000 | 169 |
| 504 | 20241206 | 124900 | 28094292000 | 423500 | 423500 | 424000 | 423500 | 113 |
| 505 | 20241206 | 124800 | 28046384000 | 423500 | 423500 | 424000 | 423500 | 58 |
| 506 | 20241206 | 124700 | 28021809500 | 423500 | 423500 | 424000 | 423000 | 123 |
| 507 | 20241206 | 124600 | 27969681500 | 423500 | 424000 | 424000 | 423500 | 54 |
| 508 | 20241206 | 124500 | 27946792000 | 423500 | 424000 | 424500 | 423000 | 70 |
| 509 | 20241206 | 124400 | 27917139500 | 423500 | 424000 | 424000 | 423500 | 124 |
| 510 | 20241206 | 124300 | 27864573500 | 424000 | 423500 | 424000 | 423500 | 58 |
| 511 | 20241206 | 124200 | 27839985000 | 424000 | 423000 | 424000 | 423000 | 112 |
| 512 | 20241206 | 124100 | 27792554500 | 423000 | 423000 | 423500 | 422500 | 44 |
| 513 | 20241206 | 124000 | 27773941500 | 423500 | 424000 | 424000 | 422500 | 393 |
| 514 | 20241206 | 123900 | 27607561500 | 424000 | 424000 | 424000 | 423500 | 63 |
| 515 | 20241206 | 123800 | 27580863500 | 424000 | 424000 | 424000 | 423500 | 150 |
| 516 | 20241206 | 123700 | 27517268000 | 423500 | 423000 | 423500 | 423000 | 139 |
| 517 | 20241206 | 123600 | 27458419500 | 423000 | 423500 | 423500 | 423000 | 46 |
| 518 | 20241206 | 123500 | 27438941500 | 423500 | 423000 | 423500 | 422500 | 101 |
| 519 | 20241206 | 123400 | 27396215000 | 423000 | 423000 | 423000 | 422500 | 76 |
| 520 | 20241206 | 123300 | 27364078000 | 423000 | 422500 | 423000 | 422500 | 67 |
| 521 | 20241206 | 123200 | 27335757000 | 422000 | 423000 | 423000 | 422000 | 122 |
| 522 | 20241206 | 123100 | 27284203500 | 423000 | 422500 | 423000 | 422000 | 92 |
| 523 | 20241206 | 123000 | 27245311000 | 422500 | 423000 | 423000 | 422500 | 51 |
| 524 | 20241206 | 122900 | 27223753000 | 423000 | 423000 | 423500 | 422500 | 132 |
| 525 | 20241206 | 122800 | 27167920000 | 423000 | 422000 | 423000 | 422000 | 66 |
| 526 | 20241206 | 122700 | 27140009000 | 423000 | 421500 | 423000 | 421500 | 119 |
| 527 | 20241206 | 122600 | 27089746500 | 421500 | 420500 | 421500 | 420000 | 150 |
| 528 | 20241206 | 122500 | 27026644500 | 420000 | 421000 | 421000 | 420000 | 71 |
| 529 | 20241206 | 122400 | 26996776500 | 421000 | 420500 | 421000 | 420000 | 128 |
| 530 | 20241206 | 122300 | 26942948500 | 420500 | 420500 | 420500 | 420000 | 71 |
| 531 | 20241206 | 122200 | 26913109500 | 420500 | 420000 | 420500 | 420000 | 96 |
| 532 | 20241206 | 122100 | 26872773000 | 419500 | 422000 | 422000 | 419500 | 369 |
| 533 | 20241206 | 122000 | 26717567500 | 422000 | 422500 | 422500 | 422000 | 113 |
| 534 | 20241206 | 121900 | 26669863000 | 422500 | 422000 | 422500 | 421500 | 168 |
| 535 | 20241206 | 121800 | 26598969000 | 422000 | 422000 | 422000 | 421500 | 67 |
| 536 | 20241206 | 121700 | 26570695500 | 421500 | 421000 | 422000 | 421000 | 116 |
| 537 | 20241206 | 121600 | 26521825000 | 421500 | 421500 | 422000 | 421000 | 106 |
| 538 | 20241206 | 121500 | 26477129500 | 421500 | 422000 | 422000 | 421500 | 132 |
| 539 | 20241206 | 121400 | 26421487000 | 422000 | 422500 | 422500 | 421500 | 66 |
| 540 | 20241206 | 121300 | 26393614500 | 422500 | 422000 | 423000 | 422000 | 155 |
| 541 | 20241206 | 121200 | 26328148500 | 422000 | 421500 | 422000 | 421500 | 76 |
| 542 | 20241206 | 121100 | 26296086000 | 421500 | 421500 | 422000 | 421500 | 116 |
| 543 | 20241206 | 121000 | 26247165500 | 421500 | 421500 | 422000 | 421000 | 72 |
| 544 | 20241206 | 120900 | 26216818500 | 422000 | 422000 | 422000 | 421500 | 61 |
| 545 | 20241206 | 120800 | 26191095500 | 421500 | 421000 | 421500 | 420000 | 185 |
| 546 | 20241206 | 120700 | 26113210000 | 421000 | 420000 | 421000 | 420000 | 87 |
| 547 | 20241206 | 120600 | 26076606500 | 420000 | 421500 | 422000 | 420000 | 241 |
| 548 | 20241206 | 120500 | 25975063000 | 421500 | 421500 | 422000 | 421000 | 149 |
| 549 | 20241206 | 120400 | 25912263000 | 422000 | 423000 | 423000 | 421500 | 192 |
| 550 | 20241206 | 120300 | 25831128000 | 423500 | 424500 | 424500 | 423500 | 50 |
| 551 | 20241206 | 120200 | 25809929000 | 424000 | 424000 | 424500 | 424000 | 94 |
| 552 | 20241206 | 120100 | 25770042500 | 424000 | 424500 | 425000 | 424000 | 218 |
| 553 | 20241206 | 120000 | 25677536500 | 424500 | 424500 | 424500 | 424000 | 80 |
| 554 | 20241206 | 115900 | 25643582000 | 424500 | 423500 | 424500 | 423500 | 126 |
| 555 | 20241206 | 115800 | 25590173000 | 423000 | 423500 | 423500 | 423000 | 149 |
| 556 | 20241206 | 115700 | 25527093500 | 423500 | 424000 | 424500 | 423500 | 150 |
| 557 | 20241206 | 115600 | 25463483000 | 424000 | 423000 | 424000 | 423000 | 73 |
| 558 | 20241206 | 115500 | 25432561000 | 423000 | 423000 | 423500 | 423000 | 121 |
| 559 | 20241206 | 115400 | 25381344000 | 423000 | 422500 | 423500 | 422000 | 591 |
| 560 | 20241206 | 115300 | 25131354000 | 422000 | 422000 | 423000 | 422000 | 252 |
| 561 | 20241206 | 115200 | 25024984000 | 421500 | 420500 | 422000 | 420500 | 410 |
| 562 | 20241206 | 115100 | 24852363500 | 420500 | 421500 | 422000 | 420000 | 516 |
| 563 | 20241206 | 115000 | 24635299500 | 422000 | 423500 | 423500 | 421500 | 412 |
| 564 | 20241206 | 114900 | 24461285000 | 423000 | 423500 | 423500 | 423000 | 50 |
| 565 | 20241206 | 114800 | 24440112500 | 423500 | 424500 | 424500 | 423000 | 356 |
| 566 | 20241206 | 114700 | 24289126500 | 424000 | 423500 | 424000 | 423500 | 140 |
| 567 | 20241206 | 114600 | 24229778000 | 424000 | 423500 | 424000 | 423500 | 50 |
| 568 | 20241206 | 114500 | 24208585500 | 423500 | 423500 | 424000 | 422500 | 676 |
| 569 | 20241206 | 114400 | 23922521500 | 424000 | 423500 | 424000 | 422500 | 99 |
| 570 | 20241206 | 114300 | 23880624500 | 422500 | 423500 | 424000 | 422500 | 518 |
| 571 | 20241206 | 114200 | 23661395000 | 423000 | 422000 | 423500 | 422000 | 123 |
| 572 | 20241206 | 114100 | 23609377000 | 422500 | 421500 | 422500 | 421000 | 561 |
| 573 | 20241206 | 114000 | 23372658500 | 421500 | 421000 | 421500 | 421000 | 185 |
| 574 | 20241206 | 113900 | 23294747000 | 421000 | 420000 | 421000 | 420000 | 151 |
| 575 | 20241206 | 113800 | 23231245500 | 420000 | 420000 | 420000 | 419500 | 34 |
| 576 | 20241206 | 113700 | 23216974500 | 420000 | 421000 | 421000 | 419500 | 167 |
| 577 | 20241206 | 113600 | 23146815500 | 420500 | 420000 | 421000 | 419500 | 248 |
| 578 | 20241206 | 113500 | 23042584500 | 420000 | 420500 | 421000 | 419500 | 602 |
| 579 | 20241206 | 113400 | 22789476000 | 421000 | 420000 | 421000 | 419500 | 300 |
| 580 | 20241206 | 113300 | 22663352000 | 420000 | 419500 | 420000 | 419500 | 172 |
| 581 | 20241206 | 113200 | 22591147500 | 419500 | 419500 | 419500 | 419000 | 48 |
| 582 | 20241206 | 113100 | 22571020500 | 419000 | 418500 | 419000 | 418500 | 87 |
| 583 | 20241206 | 113000 | 22534591000 | 418500 | 418000 | 419000 | 418000 | 212 |
| 584 | 20241206 | 112900 | 22445891500 | 418000 | 418500 | 418500 | 418000 | 36 |
| 585 | 20241206 | 112800 | 22430835500 | 418500 | 418500 | 418500 | 418000 | 41 |
| 586 | 20241206 | 112700 | 22413679500 | 418000 | 419000 | 419000 | 418000 | 58 |
| 587 | 20241206 | 112600 | 22389413500 | 418500 | 419000 | 419500 | 418500 | 41 |
| 588 | 20241206 | 112500 | 22372235500 | 419000 | 419500 | 419500 | 419000 | 50 |
| 589 | 20241206 | 112400 | 22351265500 | 419500 | 419500 | 419500 | 419000 | 44 |
| 590 | 20241206 | 112300 | 22332815000 | 419000 | 419500 | 419500 | 419000 | 95 |
| 591 | 20241206 | 112200 | 22292994000 | 419000 | 419500 | 419500 | 419000 | 53 |
| 592 | 20241206 | 112100 | 22270761500 | 419500 | 419500 | 419500 | 419000 | 149 |
| 593 | 20241206 | 112000 | 22208261000 | 419500 | 418500 | 419500 | 418500 | 260 |
| 594 | 20241206 | 111900 | 22099273000 | 418500 | 417500 | 418500 | 417500 | 132 |
| 595 | 20241206 | 111800 | 22044076500 | 418000 | 417000 | 418000 | 417000 | 69 |
| 596 | 20241206 | 111700 | 22015279500 | 417000 | 417500 | 417500 | 416500 | 198 |
| 597 | 20241206 | 111600 | 21932665500 | 417500 | 417500 | 418000 | 417500 | 180 |
| 598 | 20241206 | 111500 | 21857510000 | 417500 | 417500 | 418000 | 417500 | 33 |
| 599 | 20241206 | 111400 | 21843721500 | 418000 | 418000 | 418000 | 417500 | 304 |
| 600 | 20241206 | 111300 | 21716670000 | 417500 | 417500 | 418000 | 417500 | 97 |
| 601 | 20241206 | 111200 | 21676149000 | 417500 | 418500 | 418500 | 417500 | 19 |
| 602 | 20241206 | 111100 | 21668207000 | 418500 | 419000 | 419000 | 418000 | 244 |
| 603 | 20241206 | 111000 | 21566120000 | 418500 | 418000 | 419000 | 418000 | 125 |
| 604 | 20241206 | 110900 | 21513766500 | 419000 | 418500 | 419000 | 418000 | 673 |
| 605 | 20241206 | 110800 | 21232093000 | 418500 | 419000 | 419000 | 418500 | 65 |
| 606 | 20241206 | 110700 | 21204878500 | 419000 | 419000 | 419000 | 418500 | 84 |
| 607 | 20241206 | 110600 | 21169709000 | 418500 | 417500 | 419000 | 417500 | 231 |
| 608 | 20241206 | 110500 | 21073061000 | 418000 | 415500 | 418000 | 415500 | 210 |
| 609 | 20241206 | 110400 | 20985513500 | 415500 | 416000 | 416000 | 415500 | 87 |
| 610 | 20241206 | 110300 | 20949342500 | 416500 | 417000 | 417000 | 416000 | 100 |
| 611 | 20241206 | 110200 | 20907660500 | 416500 | 416500 | 417000 | 416000 | 69 |
| 612 | 20241206 | 110100 | 20878911000 | 416000 | 415000 | 416000 | 415000 | 135 |
| 613 | 20241206 | 110000 | 20822790500 | 415500 | 415000 | 416000 | 415000 | 59 |
| 614 | 20241206 | 105900 | 20798269000 | 415000 | 416500 | 416500 | 415000 | 160 |
| 615 | 20241206 | 105800 | 20731753500 | 417000 | 415000 | 417000 | 414500 | 246 |
| 616 | 20241206 | 105700 | 20629401500 | 415000 | 413500 | 415000 | 413000 | 102 |
| 617 | 20241206 | 105600 | 20587183500 | 413500 | 411500 | 413500 | 411000 | 180 |
| 618 | 20241206 | 105500 | 20513013000 | 411000 | 412000 | 412000 | 410000 | 221 |
| 619 | 20241206 | 105400 | 20422145000 | 412000 | 410000 | 412000 | 410000 | 83 |
| 620 | 20241206 | 105300 | 20388066500 | 410000 | 408500 | 410000 | 407500 | 324 |
| 621 | 20241206 | 105200 | 20255626000 | 408500 | 409500 | 409500 | 408500 | 161 |
| 622 | 20241206 | 105100 | 20189800000 | 409500 | 410000 | 410500 | 409000 | 719 |
| 623 | 20241206 | 105000 | 19895191000 | 410000 | 410000 | 410500 | 410000 | 473 |
| 624 | 20241206 | 104900 | 19701253000 | 410000 | 410500 | 411000 | 410000 | 205 |
| 625 | 20241206 | 104800 | 19617123500 | 410500 | 410500 | 411000 | 410500 | 63 |
| 626 | 20241206 | 104700 | 19591244000 | 411000 | 411500 | 412500 | 411000 | 103 |
| 627 | 20241206 | 104600 | 19548871000 | 411500 | 412500 | 412500 | 411000 | 125 |
| 628 | 20241206 | 104500 | 19497372500 | 411000 | 413000 | 413000 | 411000 | 272 |
| 629 | 20241206 | 104400 | 19385258500 | 412500 | 413000 | 413000 | 412500 | 52 |
| 630 | 20241206 | 104300 | 19363786500 | 413000 | 413000 | 413000 | 412000 | 158 |
| 631 | 20241206 | 104200 | 19298587500 | 412500 | 412500 | 413000 | 412000 | 98 |
| 632 | 20241206 | 104100 | 19258172000 | 412000 | 413500 | 414500 | 412000 | 322 |
| 633 | 20241206 | 104000 | 19125286000 | 413500 | 413000 | 414500 | 413000 | 94 |
| 634 | 20241206 | 103900 | 19086432000 | 413000 | 414000 | 414500 | 412500 | 124 |
| 635 | 20241206 | 103800 | 19035166500 | 414000 | 415500 | 415500 | 414000 | 377 |
| 636 | 20241206 | 103700 | 18878800000 | 416000 | 416000 | 416000 | 415000 | 427 |
| 637 | 20241206 | 103600 | 18701305500 | 416000 | 415000 | 416000 | 414000 | 416 |
| 638 | 20241206 | 103500 | 18528492000 | 414500 | 414500 | 415000 | 414000 | 101 |
| 639 | 20241206 | 103400 | 18486624500 | 414500 | 414000 | 415000 | 414000 | 149 |
| 640 | 20241206 | 103300 | 18424899500 | 414500 | 414500 | 414500 | 414000 | 222 |
| 641 | 20241206 | 103200 | 18332914500 | 414500 | 414500 | 414500 | 413500 | 80 |
| 642 | 20241206 | 103100 | 18299786000 | 414500 | 413000 | 415000 | 413000 | 100 |
| 643 | 20241206 | 103000 | 18258402000 | 413500 | 412000 | 414000 | 411000 | 488 |
| 644 | 20241206 | 102900 | 18056724500 | 411500 | 411000 | 411500 | 410000 | 113 |
| 645 | 20241206 | 102800 | 18010275000 | 411000 | 409500 | 411500 | 409500 | 270 |
| 646 | 20241206 | 102700 | 17899487500 | 409500 | 410500 | 410500 | 409500 | 237 |
| 647 | 20241206 | 102600 | 17802328500 | 410500 | 412500 | 412500 | 410500 | 93 |
| 648 | 20241206 | 102500 | 17764032000 | 412500 | 413000 | 413500 | 412500 | 175 |
| 649 | 20241206 | 102400 | 17691778000 | 413000 | 413000 | 414000 | 412500 | 254 |
| 650 | 20241206 | 102300 | 17586844500 | 413000 | 412500 | 414000 | 412500 | 280 |
| 651 | 20241206 | 102200 | 17471046000 | 413000 | 407500 | 413000 | 407500 | 519 |
| 652 | 20241206 | 102100 | 17258391500 | 407500 | 406500 | 409000 | 406000 | 1148 |
| 653 | 20241206 | 102000 | 16790641500 | 405500 | 407500 | 407500 | 405500 | 952 |
| 654 | 20241206 | 101900 | 16403845000 | 407000 | 408500 | 409000 | 407000 | 1625 |
| 655 | 20241206 | 101800 | 15741361500 | 409000 | 409000 | 409500 | 408000 | 1027 |
| 656 | 20241206 | 101700 | 15321677000 | 410000 | 409000 | 410000 | 408500 | 414 |
| 657 | 20241206 | 101600 | 15152319000 | 409000 | 411500 | 411500 | 408500 | 219 |
| 658 | 20241206 | 101500 | 15062609000 | 411000 | 410500 | 411000 | 409500 | 1243 |
| 659 | 20241206 | 101400 | 14553056000 | 410500 | 410000 | 410500 | 409500 | 352 |
| 660 | 20241206 | 101300 | 14408689500 | 410000 | 412000 | 412000 | 408000 | 2086 |
| 661 | 20241206 | 101200 | 13555893000 | 411500 | 410500 | 412500 | 410500 | 198 |
| 662 | 20241206 | 101100 | 13474460500 | 411500 | 411500 | 412000 | 410000 | 1262 |
| 663 | 20241206 | 101000 | 12956233000 | 412000 | 413500 | 413500 | 411500 | 1275 |
| 664 | 20241206 | 100900 | 12430903000 | 413000 | 414500 | 414500 | 413000 | 450 |
| 665 | 20241206 | 100800 | 12244868500 | 414000 | 414000 | 414500 | 414000 | 270 |
| 666 | 20241206 | 100700 | 12133023500 | 414500 | 415500 | 416000 | 413000 | 802 |
| 667 | 20241206 | 100600 | 11800451500 | 415500 | 416500 | 417000 | 415500 | 980 |
| 668 | 20241206 | 100500 | 11392746500 | 416500 | 418000 | 418000 | 416500 | 708 |
| 669 | 20241206 | 100400 | 11097245000 | 418000 | 418500 | 418500 | 418000 | 288 |
| 670 | 20241206 | 100300 | 10976840000 | 419000 | 419000 | 420000 | 418000 | 577 |
| 671 | 20241206 | 100200 | 10735200500 | 419500 | 418500 | 419500 | 418000 | 842 |
| 672 | 20241206 | 100100 | 10382655000 | 418500 | 418000 | 418500 | 418000 | 168 |
| 673 | 20241206 | 100000 | 10312376000 | 418500 | 417000 | 418500 | 417000 | 349 |
| 674 | 20241206 | 095900 | 10166638000 | 417500 | 418000 | 418500 | 417000 | 525 |
| 675 | 20241206 | 095800 | 9947535000 | 418000 | 418500 | 419000 | 418000 | 324 |
| 676 | 20241206 | 095700 | 9812041500 | 418500 | 420000 | 420000 | 418500 | 523 |
| 677 | 20241206 | 095600 | 9592752000 | 420000 | 421500 | 421500 | 419500 | 1411 |
| 678 | 20241206 | 095500 | 8999736000 | 422000 | 422000 | 422500 | 421000 | 270 |
| 679 | 20241206 | 095400 | 8885852500 | 422000 | 421500 | 422000 | 421000 | 835 |
| 680 | 20241206 | 095300 | 8533616500 | 422000 | 422500 | 422500 | 422000 | 530 |
| 681 | 20241206 | 095200 | 8309946500 | 422500 | 422000 | 423000 | 422000 | 136 |
| 682 | 20241206 | 095100 | 8252479000 | 422000 | 422000 | 422500 | 422000 | 167 |
| 683 | 20241206 | 095000 | 8182003000 | 422000 | 422500 | 423000 | 422000 | 147 |
| 684 | 20241206 | 094900 | 8119907500 | 423000 | 423000 | 423500 | 423000 | 119 |
| 685 | 20241206 | 094800 | 8069560500 | 423000 | 423500 | 423500 | 423000 | 9 |
| 686 | 20241206 | 094700 | 8065749500 | 423500 | 424000 | 424500 | 423500 | 429 |
| 687 | 20241206 | 094600 | 7884028000 | 424000 | 424500 | 424500 | 423500 | 145 |
| 688 | 20241206 | 094500 | 7822553000 | 424000 | 422000 | 424500 | 421000 | 404 |
| 689 | 20241206 | 094400 | 7651973500 | 421000 | 422500 | 424000 | 421000 | 1713 |
| 690 | 20241206 | 094300 | 6929437000 | 422500 | 423000 | 423500 | 422000 | 845 |
| 691 | 20241206 | 094200 | 6572170500 | 423000 | 424000 | 424500 | 423000 | 83 |
| 692 | 20241206 | 094100 | 6537023000 | 424500 | 424000 | 424500 | 423000 | 88 |
| 693 | 20241206 | 094000 | 6499773500 | 424000 | 423500 | 424000 | 423000 | 272 |
| 694 | 20241206 | 093900 | 6384531000 | 424000 | 424000 | 424000 | 423500 | 88 |
| 695 | 20241206 | 093800 | 6347237500 | 424500 | 425000 | 426500 | 423500 | 608 |
| 696 | 20241206 | 093700 | 6088878500 | 427000 | 423500 | 427500 | 423000 | 419 |
| 697 | 20241206 | 093600 | 5910401500 | 423500 | 425500 | 425500 | 423500 | 210 |
| 698 | 20241206 | 093500 | 5821272000 | 425500 | 426000 | 426500 | 425500 | 43 |
| 699 | 20241206 | 093400 | 5802945500 | 425500 | 425500 | 426500 | 424500 | 133 |
| 700 | 20241206 | 093300 | 5746413000 | 426500 | 426500 | 426500 | 425500 | 372 |
| 701 | 20241206 | 093200 | 5587899500 | 426500 | 426500 | 427000 | 426000 | 211 |
| 702 | 20241206 | 093100 | 5497939500 | 426500 | 427000 | 427000 | 426000 | 190 |
| 703 | 20241206 | 093000 | 5416961000 | 427000 | 428000 | 428000 | 426000 | 208 |
| 704 | 20241206 | 092900 | 5328285000 | 427500 | 428500 | 428500 | 427000 | 919 |
| 705 | 20241206 | 092800 | 4935067500 | 428000 | 429000 | 429500 | 428000 | 288 |
| 706 | 20241206 | 092700 | 4811620500 | 429500 | 429500 | 429500 | 428500 | 156 |
| 707 | 20241206 | 092600 | 4744697000 | 429500 | 429000 | 429500 | 428500 | 135 |
| 708 | 20241206 | 092500 | 4686776000 | 428500 | 428500 | 429000 | 428000 | 88 |
| 709 | 20241206 | 092400 | 4649081000 | 427500 | 428500 | 428500 | 427500 | 57 |
| 710 | 20241206 | 092300 | 4624679500 | 427000 | 426500 | 428500 | 426500 | 163 |
| 711 | 20241206 | 092200 | 4554979000 | 427500 | 425500 | 427500 | 425500 | 96 |
| 712 | 20241206 | 092100 | 4514050500 | 425500 | 426000 | 426000 | 425000 | 203 |
| 713 | 20241206 | 092000 | 4427670000 | 424000 | 425000 | 425500 | 424000 | 188 |
| 714 | 20241206 | 091900 | 4347831000 | 424000 | 424000 | 424500 | 422500 | 586 |
| 715 | 20241206 | 091800 | 4099870500 | 423500 | 425500 | 425500 | 423500 | 896 |
| 716 | 20241206 | 091700 | 3719455500 | 425500 | 427500 | 428000 | 425500 | 170 |
| 717 | 20241206 | 091600 | 3646978000 | 428000 | 425500 | 428000 | 425500 | 290 |
| 718 | 20241206 | 091500 | 3523268000 | 425500 | 426500 | 426500 | 425500 | 167 |
| 719 | 20241206 | 091400 | 3452098500 | 425500 | 426000 | 426500 | 425000 | 644 |
| 720 | 20241206 | 091300 | 3178222500 | 426000 | 426000 | 427500 | 425500 | 152 |
| 721 | 20241206 | 091200 | 3113478000 | 426000 | 425500 | 428000 | 425500 | 151 |
| 722 | 20241206 | 091100 | 3049049500 | 427000 | 427000 | 427000 | 425000 | 1252 |
| 723 | 20241206 | 091000 | 2515551500 | 427000 | 430000 | 430000 | 427000 | 872 |
| 724 | 20241206 | 090900 | 2142027000 | 429500 | 430000 | 430000 | 429000 | 362 |
| 725 | 20241206 | 090800 | 1986483000 | 430000 | 430500 | 430500 | 430000 | 111 |
| 726 | 20241206 | 090700 | 1938718500 | 430500 | 429000 | 431500 | 429000 | 233 |
| 727 | 20241206 | 090600 | 1838497500 | 429500 | 429500 | 430000 | 428500 | 726 |
| 728 | 20241206 | 090500 | 1526766500 | 429500 | 431500 | 433000 | 429500 | 1175 |
| 729 | 20241206 | 090400 | 1021021000 | 431500 | 431500 | 432500 | 431000 | 370 |
| 730 | 20241206 | 090300 | 861405000 | 431500 | 431500 | 433000 | 431000 | 128 |
| 731 | 20241206 | 090200 | 806143500 | 431000 | 431500 | 433000 | 431000 | 305 |
| 732 | 20241206 | 090100 | 674466500 | 431000 | 435000 | 435000 | 431000 | 682 |
| 733 | 20241206 | 090000 | 379170000 | 434000 | 438000 | 438000 | 434000 | 871 |