36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 3 | 20241204 | 192000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20241204 | 191900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20241204 | 191800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20241204 | 191700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20241204 | 191600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20241204 | 191500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20241204 | 191400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20241204 | 191300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20241204 | 191200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20241204 | 191100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20241204 | 191000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20241204 | 190900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20241204 | 190800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20241204 | 190700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20241204 | 190600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20241204 | 190500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20241204 | 190400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20241204 | 190300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20241204 | 190200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20241204 | 190100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20241204 | 190000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20241204 | 185900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20241204 | 185800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20241204 | 185700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20241204 | 185600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20241204 | 185500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20241204 | 185400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20241204 | 185300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20241204 | 185200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20241204 | 185100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 33 | 20241204 | 185000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20241204 | 184900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20241204 | 184800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20241204 | 184700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20241204 | 184600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20241204 | 184500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20241204 | 184400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20241204 | 184300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20241204 | 184200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20241204 | 184100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20241204 | 184000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20241204 | 183900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20241204 | 183800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20241204 | 183700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20241204 | 183600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20241204 | 183500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20241204 | 183400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20241204 | 183300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20241204 | 183200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20241204 | 183100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20241204 | 183000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20241204 | 182900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20241204 | 182800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20241204 | 182700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20241204 | 182600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20241204 | 182500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20241204 | 182400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20241204 | 182300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20241204 | 182200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20241204 | 182100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 63 | 20241204 | 182000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20241204 | 181900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20241204 | 181800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20241204 | 181700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20241204 | 181600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20241204 | 181500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20241204 | 181400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20241204 | 181300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20241204 | 181200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20241204 | 181100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20241204 | 181000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20241204 | 180900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20241204 | 180800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20241204 | 180700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20241204 | 180600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20241204 | 180500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20241204 | 180400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20241204 | 180300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20241204 | 180200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20241204 | 180100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20241204 | 180000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20241204 | 175900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20241204 | 175800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20241204 | 175700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20241204 | 175600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20241204 | 175500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20241204 | 175400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20241204 | 175300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20241204 | 175200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20241204 | 175100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 93 | 20241204 | 175000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20241204 | 174900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20241204 | 174800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20241204 | 174700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20241204 | 174600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20241204 | 174500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20241204 | 174400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20241204 | 174300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20241204 | 174200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20241204 | 174100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20241204 | 174000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20241204 | 173900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20241204 | 173800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20241204 | 173700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20241204 | 173600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20241204 | 173500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20241204 | 173400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20241204 | 173300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20241204 | 173200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20241204 | 173100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20241204 | 173000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20241204 | 172900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20241204 | 172800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20241204 | 172700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20241204 | 172600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20241204 | 172500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20241204 | 172400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20241204 | 172300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20241204 | 172200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20241204 | 172100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 123 | 20241204 | 172000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20241204 | 171900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20241204 | 171800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20241204 | 171700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20241204 | 171600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20241204 | 171500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20241204 | 171400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20241204 | 171300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20241204 | 171200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20241204 | 171100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20241204 | 171000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20241204 | 170900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20241204 | 170800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20241204 | 170700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20241204 | 170600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20241204 | 170500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20241204 | 170400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20241204 | 170300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20241204 | 170200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20241204 | 170100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20241204 | 170000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20241204 | 165900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20241204 | 165800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20241204 | 165700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20241204 | 165600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20241204 | 165500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20241204 | 165400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20241204 | 165300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20241204 | 165200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20241204 | 165100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 153 | 20241204 | 165000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20241204 | 164900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20241204 | 164800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20241204 | 164700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20241204 | 164600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20241204 | 164500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20241204 | 164400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20241204 | 164300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20241204 | 164200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20241204 | 164100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20241204 | 164000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20241204 | 163900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20241204 | 163800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20241204 | 163700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20241204 | 163600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20241204 | 163500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20241204 | 163400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20241204 | 163300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20241204 | 163200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20241204 | 163100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20241204 | 163000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20241204 | 162900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20241204 | 162800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20241204 | 162700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20241204 | 162600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20241204 | 162500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20241204 | 162400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20241204 | 162300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20241204 | 162200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20241204 | 162100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 183 | 20241204 | 162000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20241204 | 161900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20241204 | 161800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20241204 | 161700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20241204 | 161600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20241204 | 161500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20241204 | 161400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20241204 | 161300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20241204 | 161200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20241204 | 161100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20241204 | 161000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20241204 | 160900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 195 | 20241204 | 160800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 196 | 20241204 | 160700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 197 | 20241204 | 160600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20241204 | 160500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20241204 | 160400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20241204 | 160300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20241204 | 160200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20241204 | 160100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20241204 | 160000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20241204 | 155900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20241204 | 155800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 206 | 20241204 | 155700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20241204 | 155600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 208 | 20241204 | 155500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 209 | 20241204 | 155400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 210 | 20241204 | 155300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 211 | 20241204 | 155200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 212 | 20241204 | 155100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 213 | 20241204 | 155000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 214 | 20241204 | 154900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 215 | 20241204 | 154800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 216 | 20241204 | 154700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 217 | 20241204 | 154600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 218 | 20241204 | 154500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 219 | 20241204 | 154400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 220 | 20241204 | 154300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 221 | 20241204 | 154200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 222 | 20241204 | 154100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 223 | 20241204 | 154000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 224 | 20241204 | 153900 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 225 | 20241204 | 153800 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 226 | 20241204 | 153700 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 227 | 20241204 | 153600 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 228 | 20241204 | 153500 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 229 | 20241204 | 153400 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 230 | 20241204 | 153300 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 231 | 20241204 | 153200 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 232 | 20241204 | 153100 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 233 | 20241204 | 153000 | 37571481000 | 240500 | 240500 | 240500 | 240500 | 8411 |
| 234 | 20241204 | 152900 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 235 | 20241204 | 152800 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 236 | 20241204 | 152700 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 237 | 20241204 | 152600 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 238 | 20241204 | 152500 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 239 | 20241204 | 152400 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 240 | 20241204 | 152300 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 241 | 20241204 | 152200 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 242 | 20241204 | 152100 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 243 | 20241204 | 152000 | 35548635500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 244 | 20241204 | 151900 | 35548635500 | 241500 | 242000 | 242500 | 241500 | 296 |
| 245 | 20241204 | 151800 | 35476971000 | 242000 | 242000 | 242500 | 241500 | 285 |
| 246 | 20241204 | 151700 | 35407994500 | 242000 | 241500 | 242500 | 241500 | 463 |
| 247 | 20241204 | 151600 | 35296042500 | 241500 | 242000 | 242000 | 241500 | 289 |
| 248 | 20241204 | 151500 | 35226228000 | 241500 | 241500 | 242500 | 241500 | 409 |
| 249 | 20241204 | 151400 | 35127284000 | 242000 | 241500 | 242500 | 241500 | 756 |
| 250 | 20241204 | 151300 | 34944253500 | 242000 | 242000 | 242000 | 241500 | 287 |
| 251 | 20241204 | 151200 | 34874878500 | 241500 | 242000 | 242500 | 241500 | 467 |
| 252 | 20241204 | 151100 | 34761956500 | 242000 | 241500 | 242000 | 241500 | 860 |
| 253 | 20241204 | 151000 | 34554136500 | 241500 | 241500 | 242000 | 241000 | 1294 |
| 254 | 20241204 | 150900 | 34241570000 | 241000 | 241000 | 241500 | 241000 | 412 |
| 255 | 20241204 | 150800 | 34142206500 | 241000 | 241500 | 242000 | 241000 | 378 |
| 256 | 20241204 | 150700 | 34050972500 | 241500 | 242000 | 242000 | 241000 | 396 |
| 257 | 20241204 | 150600 | 33955317000 | 241500 | 241500 | 242000 | 241500 | 370 |
| 258 | 20241204 | 150500 | 33865910000 | 241500 | 242500 | 242500 | 241500 | 416 |
| 259 | 20241204 | 150400 | 33765227500 | 242000 | 242500 | 242500 | 242000 | 397 |
| 260 | 20241204 | 150300 | 33669068500 | 242500 | 242000 | 242500 | 242000 | 322 |
| 261 | 20241204 | 150200 | 33591112000 | 242000 | 242000 | 242500 | 242000 | 221 |
| 262 | 20241204 | 150100 | 33537607000 | 242500 | 242500 | 243000 | 242000 | 276 |
| 263 | 20241204 | 150000 | 33470661000 | 242500 | 243000 | 243000 | 242500 | 474 |
| 264 | 20241204 | 145900 | 33355681500 | 243000 | 243000 | 243000 | 242500 | 207 |
| 265 | 20241204 | 145800 | 33305418000 | 242500 | 242500 | 243000 | 242000 | 528 |
| 266 | 20241204 | 145700 | 33177295500 | 242500 | 242000 | 242500 | 242000 | 132 |
| 267 | 20241204 | 145600 | 33145325000 | 242500 | 242000 | 242500 | 242000 | 210 |
| 268 | 20241204 | 145500 | 33094449000 | 242500 | 242500 | 242500 | 242000 | 197 |
| 269 | 20241204 | 145400 | 33046695000 | 242500 | 243000 | 243000 | 242500 | 502 |
| 270 | 20241204 | 145300 | 32924918000 | 243000 | 243000 | 243000 | 242500 | 232 |
| 271 | 20241204 | 145200 | 32868575500 | 243000 | 243000 | 243000 | 242500 | 134 |
| 272 | 20241204 | 145100 | 32836060500 | 243000 | 243000 | 243000 | 242500 | 621 |
| 273 | 20241204 | 145000 | 32685387000 | 243000 | 243000 | 243000 | 242500 | 276 |
| 274 | 20241204 | 144900 | 32618366500 | 242500 | 243000 | 243000 | 242500 | 211 |
| 275 | 20241204 | 144800 | 32567142500 | 242500 | 243000 | 243000 | 242500 | 288 |
| 276 | 20241204 | 144700 | 32497200500 | 243000 | 242500 | 243000 | 242500 | 248 |
| 277 | 20241204 | 144600 | 32436969000 | 242500 | 243000 | 243000 | 242500 | 132 |
| 278 | 20241204 | 144500 | 32404933000 | 243000 | 243000 | 243000 | 242500 | 211 |
| 279 | 20241204 | 144400 | 32353697500 | 243000 | 243000 | 243000 | 242500 | 300 |
| 280 | 20241204 | 144300 | 32280893500 | 243000 | 243000 | 243000 | 242500 | 166 |
| 281 | 20241204 | 144200 | 32240599500 | 242500 | 242500 | 243000 | 242500 | 105 |
| 282 | 20241204 | 144100 | 32215113500 | 242500 | 242500 | 243000 | 242500 | 243 |
| 283 | 20241204 | 144000 | 32156105000 | 242500 | 242500 | 243000 | 242500 | 146 |
| 284 | 20241204 | 143900 | 32120674000 | 242500 | 243000 | 243000 | 242500 | 95 |
| 285 | 20241204 | 143800 | 32097611000 | 243000 | 243500 | 243500 | 242500 | 849 |
| 286 | 20241204 | 143700 | 31891237000 | 243000 | 243500 | 243500 | 243000 | 672 |
| 287 | 20241204 | 143600 | 31727841000 | 243500 | 243500 | 243500 | 243000 | 259 |
| 288 | 20241204 | 143500 | 31664871000 | 243500 | 243500 | 243500 | 243000 | 479 |
| 289 | 20241204 | 143400 | 31548277500 | 243000 | 243500 | 243500 | 243000 | 266 |
| 290 | 20241204 | 143300 | 31483551500 | 243500 | 243500 | 243500 | 243000 | 362 |
| 291 | 20241204 | 143200 | 31395426000 | 243500 | 243500 | 243500 | 243000 | 112 |
| 292 | 20241204 | 143100 | 31368192500 | 243500 | 243500 | 243500 | 243000 | 173 |
| 293 | 20241204 | 143000 | 31326114000 | 243500 | 243000 | 243500 | 243000 | 207 |
| 294 | 20241204 | 142900 | 31275757000 | 243500 | 243500 | 243500 | 243000 | 109 |
| 295 | 20241204 | 142800 | 31249236500 | 243500 | 243500 | 243500 | 243000 | 687 |
| 296 | 20241204 | 142700 | 31082180500 | 243000 | 243500 | 243500 | 243000 | 381 |
| 297 | 20241204 | 142600 | 30989451500 | 243500 | 242500 | 243500 | 242500 | 1644 |
| 298 | 20241204 | 142500 | 30590147500 | 242500 | 242000 | 242500 | 242000 | 537 |
| 299 | 20241204 | 142400 | 30460084000 | 242000 | 242000 | 242000 | 241500 | 118 |
| 300 | 20241204 | 142300 | 30431550000 | 241500 | 242000 | 242000 | 241500 | 180 |
| 301 | 20241204 | 142200 | 30388035000 | 241500 | 241500 | 242000 | 241500 | 653 |
| 302 | 20241204 | 142100 | 30230246500 | 241500 | 242000 | 242000 | 241500 | 92 |
| 303 | 20241204 | 142000 | 30208009000 | 241500 | 241500 | 242500 | 241500 | 742 |
| 304 | 20241204 | 141900 | 30028453500 | 241500 | 242000 | 242000 | 241500 | 152 |
| 305 | 20241204 | 141800 | 29991716500 | 242000 | 241500 | 242000 | 241500 | 653 |
| 306 | 20241204 | 141700 | 29833961500 | 242000 | 242000 | 242000 | 241500 | 441 |
| 307 | 20241204 | 141600 | 29727380500 | 242000 | 241500 | 242000 | 241500 | 173 |
| 308 | 20241204 | 141500 | 29685569000 | 241500 | 241500 | 242000 | 241500 | 230 |
| 309 | 20241204 | 141400 | 29629992000 | 242000 | 241500 | 242000 | 241500 | 633 |
| 310 | 20241204 | 141300 | 29477075500 | 242000 | 241500 | 242000 | 241500 | 128 |
| 311 | 20241204 | 141200 | 29446141000 | 242000 | 242000 | 242000 | 241500 | 230 |
| 312 | 20241204 | 141100 | 29390572000 | 241500 | 241500 | 242000 | 241500 | 153 |
| 313 | 20241204 | 141000 | 29353595000 | 242000 | 242000 | 242000 | 241500 | 265 |
| 314 | 20241204 | 140900 | 29289542000 | 241500 | 241500 | 242000 | 241500 | 107 |
| 315 | 20241204 | 140800 | 29263679500 | 241500 | 242000 | 242000 | 241500 | 135 |
| 316 | 20241204 | 140700 | 29231044000 | 242000 | 241500 | 242000 | 241500 | 236 |
| 317 | 20241204 | 140600 | 29173967500 | 242000 | 241500 | 242000 | 241500 | 109 |
| 318 | 20241204 | 140500 | 29147611000 | 242000 | 242000 | 242500 | 241500 | 110 |
| 319 | 20241204 | 140400 | 29121008500 | 243000 | 243000 | 243000 | 241500 | 161 |
| 320 | 20241204 | 140300 | 29081974500 | 243000 | 242500 | 243000 | 242000 | 147 |
| 321 | 20241204 | 140200 | 29046346500 | 242500 | 242000 | 243000 | 242000 | 190 |
| 322 | 20241204 | 140100 | 29000276000 | 242000 | 242000 | 242500 | 242000 | 128 |
| 323 | 20241204 | 140000 | 28969255000 | 242500 | 242500 | 242500 | 242000 | 257 |
| 324 | 20241204 | 135900 | 28906983000 | 242000 | 242500 | 242500 | 242000 | 115 |
| 325 | 20241204 | 135800 | 28879119500 | 242500 | 242000 | 242500 | 242000 | 236 |
| 326 | 20241204 | 135700 | 28821930500 | 242000 | 242000 | 242500 | 242000 | 221 |
| 327 | 20241204 | 135600 | 28768382500 | 242500 | 242500 | 242500 | 242000 | 145 |
| 328 | 20241204 | 135500 | 28733259500 | 242000 | 242500 | 242500 | 242000 | 123 |
| 329 | 20241204 | 135400 | 28703461500 | 242000 | 242500 | 242500 | 242000 | 150 |
| 330 | 20241204 | 135300 | 28667133000 | 242500 | 242500 | 242500 | 242000 | 116 |
| 331 | 20241204 | 135200 | 28639031500 | 242000 | 242000 | 242500 | 242000 | 171 |
| 332 | 20241204 | 135100 | 28597599000 | 242500 | 242000 | 242500 | 241500 | 241 |
| 333 | 20241204 | 135000 | 28539199000 | 242000 | 242500 | 242500 | 242000 | 163 |
| 334 | 20241204 | 134900 | 28499723500 | 242500 | 242500 | 242500 | 242000 | 93 |
| 335 | 20241204 | 134800 | 28477198000 | 242500 | 242500 | 242500 | 242000 | 93 |
| 336 | 20241204 | 134700 | 28454676500 | 242000 | 241500 | 242500 | 241500 | 223 |
| 337 | 20241204 | 134600 | 28400729000 | 242000 | 242000 | 242000 | 241500 | 133 |
| 338 | 20241204 | 134500 | 28368587500 | 242000 | 241500 | 242000 | 241500 | 181 |
| 339 | 20241204 | 134400 | 28324840500 | 242000 | 241500 | 242000 | 241500 | 177 |
| 340 | 20241204 | 134300 | 28282032500 | 242000 | 242000 | 242000 | 241500 | 158 |
| 341 | 20241204 | 134200 | 28243833500 | 242000 | 242000 | 242000 | 241500 | 86 |
| 342 | 20241204 | 134100 | 28223041500 | 242000 | 242000 | 242000 | 241500 | 177 |
| 343 | 20241204 | 134000 | 28180238000 | 241500 | 241500 | 242000 | 241500 | 223 |
| 344 | 20241204 | 133900 | 28126350500 | 241500 | 242000 | 242000 | 241500 | 130 |
| 345 | 20241204 | 133800 | 28094918500 | 242000 | 242000 | 242500 | 241500 | 327 |
| 346 | 20241204 | 133700 | 28015751000 | 242500 | 242000 | 242500 | 242000 | 149 |
| 347 | 20241204 | 133600 | 27979640000 | 242500 | 242500 | 242500 | 242000 | 224 |
| 348 | 20241204 | 133500 | 27925401000 | 242500 | 242500 | 243000 | 242000 | 244 |
| 349 | 20241204 | 133400 | 27866222500 | 242000 | 242500 | 243000 | 242000 | 96 |
| 350 | 20241204 | 133300 | 27842950000 | 242500 | 242500 | 243000 | 242000 | 103 |
| 351 | 20241204 | 133200 | 27817979500 | 243000 | 242500 | 243000 | 242000 | 234 |
| 352 | 20241204 | 133100 | 27761163500 | 242500 | 243000 | 243000 | 242500 | 151 |
| 353 | 20241204 | 133000 | 27724509500 | 243000 | 243000 | 243000 | 242500 | 70 |
| 354 | 20241204 | 132900 | 27707521500 | 242500 | 242500 | 243000 | 242000 | 528 |
| 355 | 20241204 | 132800 | 27579451500 | 242500 | 242500 | 243000 | 242000 | 622 |
| 356 | 20241204 | 132700 | 27428626500 | 242500 | 241500 | 243000 | 241500 | 259 |
| 357 | 20241204 | 132600 | 27365898000 | 241500 | 242000 | 242500 | 241500 | 499 |
| 358 | 20241204 | 132500 | 27245150000 | 242500 | 242000 | 242500 | 242000 | 174 |
| 359 | 20241204 | 132400 | 27202996500 | 242500 | 242500 | 243000 | 242000 | 79 |
| 360 | 20241204 | 132300 | 27183836000 | 242000 | 242500 | 243000 | 242000 | 166 |
| 361 | 20241204 | 132200 | 27143606500 | 242500 | 243000 | 243000 | 242000 | 192 |
| 362 | 20241204 | 132100 | 27097046000 | 243000 | 243500 | 243500 | 242500 | 118 |
| 363 | 20241204 | 132000 | 27068400000 | 243000 | 243000 | 243000 | 242500 | 295 |
| 364 | 20241204 | 131900 | 26996741000 | 243000 | 243500 | 243500 | 242500 | 514 |
| 365 | 20241204 | 131800 | 26871847500 | 243500 | 243500 | 243500 | 243000 | 85 |
| 366 | 20241204 | 131700 | 26851170500 | 243000 | 243000 | 243500 | 242500 | 219 |
| 367 | 20241204 | 131600 | 26797908500 | 243500 | 244000 | 244000 | 243000 | 94 |
| 368 | 20241204 | 131500 | 26775035000 | 243500 | 243500 | 244000 | 243000 | 359 |
| 369 | 20241204 | 131400 | 26687695000 | 243500 | 244000 | 244000 | 243000 | 312 |
| 370 | 20241204 | 131300 | 26611637500 | 244000 | 243500 | 244000 | 243000 | 643 |
| 371 | 20241204 | 131200 | 26455015500 | 243500 | 243500 | 243500 | 243000 | 66 |
| 372 | 20241204 | 131100 | 26438954000 | 243500 | 243500 | 244000 | 243000 | 287 |
| 373 | 20241204 | 131000 | 26369075000 | 243000 | 244000 | 244000 | 243000 | 214 |
| 374 | 20241204 | 130900 | 26316972000 | 244000 | 243000 | 244000 | 243000 | 127 |
| 375 | 20241204 | 130800 | 26286053000 | 243500 | 243500 | 243500 | 243000 | 269 |
| 376 | 20241204 | 130700 | 26220563000 | 243500 | 243500 | 243500 | 243000 | 90 |
| 377 | 20241204 | 130600 | 26198667000 | 243000 | 243000 | 243500 | 243000 | 249 |
| 378 | 20241204 | 130500 | 26138148500 | 243000 | 243500 | 243500 | 242500 | 100 |
| 379 | 20241204 | 130400 | 26113851500 | 243500 | 243500 | 244000 | 243500 | 189 |
| 380 | 20241204 | 130300 | 26067828500 | 244000 | 243500 | 244000 | 243000 | 277 |
| 381 | 20241204 | 130200 | 26000410000 | 243000 | 244000 | 244000 | 242500 | 158 |
| 382 | 20241204 | 130100 | 25961961000 | 244000 | 243500 | 244000 | 243000 | 469 |
| 383 | 20241204 | 130000 | 25847746000 | 243500 | 243500 | 243500 | 243000 | 95 |
| 384 | 20241204 | 125900 | 25824626500 | 243000 | 243500 | 243500 | 243000 | 141 |
| 385 | 20241204 | 125800 | 25790316500 | 243500 | 243500 | 243500 | 243000 | 135 |
| 386 | 20241204 | 125700 | 25757451500 | 243500 | 243500 | 243500 | 243000 | 215 |
| 387 | 20241204 | 125600 | 25705110500 | 243500 | 243000 | 243500 | 243000 | 134 |
| 388 | 20241204 | 125500 | 25672520000 | 243500 | 243000 | 243500 | 242500 | 427 |
| 389 | 20241204 | 125400 | 25568726500 | 243000 | 243500 | 244000 | 243000 | 436 |
| 390 | 20241204 | 125300 | 25462476000 | 243500 | 243500 | 244000 | 243000 | 91 |
| 391 | 20241204 | 125200 | 25440328000 | 243500 | 243500 | 244000 | 243000 | 318 |
| 392 | 20241204 | 125100 | 25362876500 | 243500 | 243000 | 243500 | 243000 | 66 |
| 393 | 20241204 | 125000 | 25346819000 | 243500 | 243000 | 243500 | 243000 | 94 |
| 394 | 20241204 | 124900 | 25323942000 | 243500 | 243500 | 244000 | 243500 | 210 |
| 395 | 20241204 | 124800 | 25272761500 | 243500 | 243500 | 243500 | 243000 | 181 |
| 396 | 20241204 | 124700 | 25228702500 | 243000 | 244000 | 244000 | 242500 | 91 |
| 397 | 20241204 | 124600 | 25206573500 | 244000 | 244000 | 244000 | 242500 | 307 |
| 398 | 20241204 | 124500 | 25131795000 | 243500 | 243500 | 244000 | 243500 | 421 |
| 399 | 20241204 | 124400 | 25029136000 | 243500 | 243500 | 244000 | 243000 | 744 |
| 400 | 20241204 | 124300 | 24847704000 | 244000 | 243000 | 244000 | 242500 | 1871 |
| 401 | 20241204 | 124200 | 24392495000 | 242500 | 242500 | 243000 | 242500 | 371 |
| 402 | 20241204 | 124100 | 24302453500 | 242500 | 243000 | 243000 | 242500 | 203 |
| 403 | 20241204 | 124000 | 24253171500 | 242500 | 243000 | 243000 | 242500 | 94 |
| 404 | 20241204 | 123900 | 24230357000 | 243000 | 243000 | 243000 | 242500 | 101 |
| 405 | 20241204 | 123800 | 24205832000 | 243000 | 242500 | 243000 | 242000 | 239 |
| 406 | 20241204 | 123700 | 24147843000 | 243000 | 243000 | 243000 | 242500 | 121 |
| 407 | 20241204 | 123600 | 24118460500 | 243000 | 242500 | 243000 | 242500 | 166 |
| 408 | 20241204 | 123500 | 24078170000 | 242500 | 242500 | 242500 | 242000 | 133 |
| 409 | 20241204 | 123400 | 24045926000 | 242500 | 242000 | 242500 | 242000 | 193 |
| 410 | 20241204 | 123300 | 23999169000 | 242500 | 242500 | 242500 | 242000 | 160 |
| 411 | 20241204 | 123200 | 23960390500 | 242000 | 242500 | 242500 | 242000 | 232 |
| 412 | 20241204 | 123100 | 23904171000 | 242000 | 242500 | 242500 | 242000 | 126 |
| 413 | 20241204 | 123000 | 23873648500 | 242500 | 242000 | 242500 | 242000 | 85 |
| 414 | 20241204 | 122900 | 23853058000 | 242500 | 242000 | 242500 | 241500 | 152 |
| 415 | 20241204 | 122800 | 23816218000 | 242000 | 242000 | 242500 | 241500 | 682 |
| 416 | 20241204 | 122700 | 23651193000 | 241500 | 241500 | 242000 | 241500 | 87 |
| 417 | 20241204 | 122600 | 23630160000 | 242000 | 242000 | 242000 | 241500 | 153 |
| 418 | 20241204 | 122500 | 23593161500 | 241500 | 242000 | 242000 | 241500 | 163 |
| 419 | 20241204 | 122400 | 23553728000 | 242000 | 242000 | 242000 | 241000 | 202 |
| 420 | 20241204 | 122300 | 23504877500 | 242000 | 241500 | 242000 | 241000 | 94 |
| 421 | 20241204 | 122200 | 23482161000 | 242000 | 241500 | 242000 | 241500 | 91 |
| 422 | 20241204 | 122100 | 23460153500 | 242000 | 242000 | 242000 | 241500 | 176 |
| 423 | 20241204 | 122000 | 23417588500 | 242000 | 242000 | 242000 | 241500 | 126 |
| 424 | 20241204 | 121900 | 23387119500 | 242000 | 241500 | 242000 | 241000 | 217 |
| 425 | 20241204 | 121800 | 23334734500 | 241000 | 241500 | 241500 | 241000 | 174 |
| 426 | 20241204 | 121700 | 23292746000 | 241500 | 241000 | 241500 | 241000 | 102 |
| 427 | 20241204 | 121600 | 23268126500 | 241000 | 241500 | 241500 | 240500 | 236 |
| 428 | 20241204 | 121500 | 23211279000 | 241500 | 241000 | 241500 | 240500 | 103 |
| 429 | 20241204 | 121400 | 23186459000 | 241000 | 241000 | 241500 | 240500 | 77 |
| 430 | 20241204 | 121300 | 23167881000 | 241500 | 241500 | 241500 | 240500 | 328 |
| 431 | 20241204 | 121200 | 23088742500 | 241000 | 241500 | 241500 | 240500 | 158 |
| 432 | 20241204 | 121100 | 23050664000 | 241000 | 241000 | 241500 | 241000 | 140 |
| 433 | 20241204 | 121000 | 23016869500 | 241500 | 241500 | 241500 | 241000 | 206 |
| 434 | 20241204 | 120900 | 22967180500 | 241500 | 242000 | 242000 | 241500 | 427 |
| 435 | 20241204 | 120800 | 22863966500 | 241500 | 242000 | 242000 | 241500 | 102 |
| 436 | 20241204 | 120700 | 22839319000 | 242000 | 242000 | 242000 | 241500 | 124 |
| 437 | 20241204 | 120600 | 22809322000 | 241500 | 242000 | 242000 | 241500 | 121 |
| 438 | 20241204 | 120500 | 22780069000 | 242000 | 240500 | 242000 | 240500 | 185 |
| 439 | 20241204 | 120400 | 22735393000 | 241000 | 242000 | 242000 | 241000 | 553 |
| 440 | 20241204 | 120300 | 22601888000 | 241500 | 241500 | 242000 | 241500 | 145 |
| 441 | 20241204 | 120200 | 22566823000 | 242000 | 242000 | 242000 | 241500 | 119 |
| 442 | 20241204 | 120100 | 22538057500 | 242000 | 242000 | 242000 | 241500 | 95 |
| 443 | 20241204 | 120000 | 22515086500 | 242000 | 241000 | 242000 | 241000 | 1720 |
| 444 | 20241204 | 115900 | 22099639500 | 241500 | 241500 | 241500 | 241000 | 272 |
| 445 | 20241204 | 115800 | 22033965500 | 241000 | 240500 | 241500 | 240500 | 1836 |
| 446 | 20241204 | 115700 | 21591320000 | 240500 | 240500 | 241000 | 240500 | 130 |
| 447 | 20241204 | 115600 | 21560011500 | 240500 | 241000 | 241000 | 240000 | 95 |
| 448 | 20241204 | 115500 | 21537145000 | 240500 | 240500 | 241000 | 240500 | 153 |
| 449 | 20241204 | 115400 | 21500307000 | 241000 | 241000 | 241000 | 240500 | 87 |
| 450 | 20241204 | 115300 | 21479355000 | 241000 | 241000 | 241000 | 240500 | 108 |
| 451 | 20241204 | 115200 | 21453357500 | 241000 | 240500 | 241000 | 240000 | 256 |
| 452 | 20241204 | 115100 | 21391784000 | 240500 | 240500 | 240500 | 240000 | 123 |
| 453 | 20241204 | 115000 | 21362217000 | 240500 | 240500 | 240500 | 240000 | 79 |
| 454 | 20241204 | 114900 | 21343238000 | 240500 | 240500 | 240500 | 240000 | 101 |
| 455 | 20241204 | 114800 | 21318967500 | 240500 | 240500 | 240500 | 240000 | 203 |
| 456 | 20241204 | 114700 | 21270214000 | 240000 | 240000 | 240500 | 240000 | 86 |
| 457 | 20241204 | 114600 | 21249564000 | 240000 | 240000 | 240500 | 239500 | 168 |
| 458 | 20241204 | 114500 | 21209248500 | 240000 | 240000 | 240500 | 239000 | 272 |
| 459 | 20241204 | 114400 | 21144014000 | 240000 | 240000 | 240000 | 239500 | 44 |
| 460 | 20241204 | 114300 | 21133461500 | 239500 | 240000 | 240000 | 239500 | 72 |
| 461 | 20241204 | 114200 | 21116186500 | 240000 | 240000 | 240500 | 239500 | 76 |
| 462 | 20241204 | 114100 | 21097954500 | 240500 | 240500 | 240500 | 239000 | 156 |
| 463 | 20241204 | 114000 | 21060544500 | 239000 | 240500 | 240500 | 239000 | 234 |
| 464 | 20241204 | 113900 | 21004433500 | 240500 | 239500 | 240500 | 239000 | 526 |
| 465 | 20241204 | 113800 | 20878386000 | 239500 | 239500 | 240000 | 239500 | 95 |
| 466 | 20241204 | 113700 | 20855616500 | 239500 | 240000 | 240000 | 239500 | 55 |
| 467 | 20241204 | 113600 | 20842422500 | 240000 | 239500 | 240000 | 239500 | 60 |
| 468 | 20241204 | 113500 | 20828032500 | 240000 | 239500 | 240000 | 239000 | 83 |
| 469 | 20241204 | 113400 | 20808145000 | 240500 | 239500 | 240500 | 239000 | 137 |
| 470 | 20241204 | 113300 | 20775250000 | 239500 | 240000 | 240500 | 239000 | 115 |
| 471 | 20241204 | 113200 | 20747684000 | 240000 | 240000 | 240000 | 239500 | 57 |
| 472 | 20241204 | 113100 | 20734007000 | 240000 | 240500 | 240500 | 239500 | 52 |
| 473 | 20241204 | 113000 | 20721531000 | 240000 | 240000 | 240500 | 239500 | 50 |
| 474 | 20241204 | 112900 | 20709536000 | 240500 | 240500 | 240500 | 239500 | 300 |
| 475 | 20241204 | 112800 | 20637538000 | 240500 | 240500 | 240500 | 240000 | 226 |
| 476 | 20241204 | 112700 | 20583221500 | 240000 | 240000 | 240500 | 240000 | 121 |
| 477 | 20241204 | 112600 | 20554137500 | 240500 | 240500 | 240500 | 240000 | 76 |
| 478 | 20241204 | 112500 | 20535876500 | 240000 | 240500 | 240500 | 239500 | 62 |
| 479 | 20241204 | 112400 | 20520991500 | 240500 | 240000 | 240500 | 239500 | 85 |
| 480 | 20241204 | 112300 | 20500603000 | 239500 | 240000 | 240500 | 239500 | 160 |
| 481 | 20241204 | 112200 | 20462211000 | 240000 | 239500 | 240000 | 239000 | 91 |
| 482 | 20241204 | 112100 | 20440390000 | 240000 | 239500 | 240000 | 239000 | 54 |
| 483 | 20241204 | 112000 | 20427456500 | 240000 | 239500 | 240500 | 239500 | 134 |
| 484 | 20241204 | 111900 | 20395319000 | 240000 | 239500 | 240500 | 239500 | 170 |
| 485 | 20241204 | 111800 | 20354531500 | 239000 | 240000 | 240000 | 239000 | 283 |
| 486 | 20241204 | 111700 | 20286730000 | 239500 | 240000 | 240000 | 239500 | 81 |
| 487 | 20241204 | 111600 | 20267313000 | 240000 | 239500 | 240500 | 239500 | 73 |
| 488 | 20241204 | 111500 | 20249802500 | 240000 | 240000 | 240000 | 239500 | 258 |
| 489 | 20241204 | 111400 | 20187896500 | 240000 | 239000 | 240000 | 238500 | 400 |
| 490 | 20241204 | 111300 | 20092138000 | 239000 | 239500 | 239500 | 239000 | 59 |
| 491 | 20241204 | 111200 | 20078027000 | 239500 | 239000 | 239500 | 238500 | 223 |
| 492 | 20241204 | 111100 | 20024751500 | 238500 | 239000 | 239000 | 238500 | 230 |
| 493 | 20241204 | 111000 | 19969799500 | 239000 | 238500 | 239000 | 238000 | 115 |
| 494 | 20241204 | 110900 | 19942336000 | 238000 | 239000 | 239000 | 238000 | 96 |
| 495 | 20241204 | 110800 | 19919408000 | 239000 | 239000 | 239000 | 238000 | 550 |
| 496 | 20241204 | 110700 | 19788130000 | 238500 | 239000 | 239000 | 238000 | 79 |
| 497 | 20241204 | 110600 | 19769277500 | 239000 | 238000 | 239000 | 238000 | 264 |
| 498 | 20241204 | 110500 | 19706270500 | 237500 | 237500 | 238500 | 237500 | 28 |
| 499 | 20241204 | 110400 | 19699603500 | 237500 | 238000 | 238500 | 237500 | 182 |
| 500 | 20241204 | 110300 | 19656323500 | 238500 | 238000 | 238500 | 238000 | 80 |
| 501 | 20241204 | 110200 | 19637278500 | 238000 | 238000 | 238500 | 237500 | 86 |
| 502 | 20241204 | 110100 | 19616816000 | 237500 | 238500 | 238500 | 237500 | 176 |
| 503 | 20241204 | 110000 | 19574868500 | 237500 | 238500 | 238500 | 237500 | 98 |
| 504 | 20241204 | 105900 | 19551556000 | 238500 | 238000 | 238500 | 237500 | 122 |
| 505 | 20241204 | 105800 | 19522494500 | 238500 | 238500 | 238500 | 238000 | 111 |
| 506 | 20241204 | 105700 | 19496056500 | 238000 | 238000 | 238500 | 238000 | 159 |
| 507 | 20241204 | 105600 | 19458172000 | 237000 | 238000 | 238500 | 237000 | 102 |
| 508 | 20241204 | 105500 | 19433928500 | 238000 | 237500 | 238500 | 237500 | 85 |
| 509 | 20241204 | 105400 | 19413709500 | 237500 | 238500 | 238500 | 237000 | 291 |
| 510 | 20241204 | 105300 | 19344486500 | 238500 | 238500 | 238500 | 237500 | 79 |
| 511 | 20241204 | 105200 | 19325694000 | 238000 | 237500 | 238500 | 237000 | 259 |
| 512 | 20241204 | 105100 | 19264134000 | 237500 | 237500 | 238000 | 237500 | 89 |
| 513 | 20241204 | 105000 | 19242967500 | 238000 | 237500 | 238000 | 236500 | 569 |
| 514 | 20241204 | 104900 | 19107869500 | 237000 | 237500 | 237500 | 237000 | 47 |
| 515 | 20241204 | 104800 | 19096723000 | 237500 | 237500 | 237500 | 237000 | 179 |
| 516 | 20241204 | 104700 | 19054247000 | 237500 | 237000 | 237500 | 236500 | 96 |
| 517 | 20241204 | 104600 | 19031513000 | 237000 | 237500 | 238000 | 236500 | 966 |
| 518 | 20241204 | 104500 | 18802533500 | 237500 | 238000 | 238000 | 237000 | 702 |
| 519 | 20241204 | 104400 | 18635866000 | 238000 | 238000 | 238500 | 237500 | 237 |
| 520 | 20241204 | 104300 | 18579515000 | 238000 | 238000 | 238000 | 237500 | 44 |
| 521 | 20241204 | 104200 | 18569061000 | 238500 | 238000 | 238500 | 237500 | 120 |
| 522 | 20241204 | 104100 | 18540495000 | 238000 | 238000 | 238500 | 238000 | 94 |
| 523 | 20241204 | 104000 | 18518119500 | 238000 | 238500 | 238500 | 238000 | 63 |
| 524 | 20241204 | 103900 | 18503107500 | 238000 | 238000 | 239000 | 237500 | 221 |
| 525 | 20241204 | 103800 | 18450562000 | 238000 | 238500 | 239000 | 237500 | 333 |
| 526 | 20241204 | 103700 | 18371126000 | 238500 | 238500 | 239000 | 237500 | 844 |
| 527 | 20241204 | 103600 | 18170191500 | 238500 | 238500 | 238500 | 238000 | 214 |
| 528 | 20241204 | 103500 | 18119195000 | 238000 | 238500 | 238500 | 238000 | 119 |
| 529 | 20241204 | 103400 | 18090814000 | 239000 | 240000 | 240000 | 238500 | 317 |
| 530 | 20241204 | 103300 | 18015035500 | 239000 | 241000 | 241000 | 239000 | 134 |
| 531 | 20241204 | 103200 | 17982881000 | 240000 | 240500 | 240500 | 239500 | 113 |
| 532 | 20241204 | 103100 | 17955750500 | 240500 | 240000 | 240500 | 239500 | 335 |
| 533 | 20241204 | 103000 | 17875265000 | 240000 | 240000 | 240000 | 239000 | 115 |
| 534 | 20241204 | 102900 | 17847713500 | 240000 | 239500 | 240500 | 239500 | 94 |
| 535 | 20241204 | 102800 | 17825142000 | 240500 | 240000 | 240500 | 239500 | 419 |
| 536 | 20241204 | 102700 | 17724444000 | 239500 | 240500 | 240500 | 239500 | 79 |
| 537 | 20241204 | 102600 | 17705515000 | 239500 | 240000 | 240000 | 239500 | 348 |
| 538 | 20241204 | 102500 | 17622024500 | 239000 | 239500 | 240000 | 239000 | 99 |
| 539 | 20241204 | 102400 | 17598286500 | 240000 | 239000 | 240000 | 238500 | 504 |
| 540 | 20241204 | 102300 | 17477700500 | 239000 | 238500 | 239000 | 238500 | 96 |
| 541 | 20241204 | 102200 | 17454791500 | 238500 | 238500 | 239500 | 238000 | 73 |
| 542 | 20241204 | 102100 | 17437380500 | 239500 | 239000 | 239500 | 238500 | 225 |
| 543 | 20241204 | 102000 | 17383541000 | 238500 | 239000 | 239000 | 238500 | 140 |
| 544 | 20241204 | 101900 | 17350090500 | 239000 | 238000 | 239000 | 238000 | 344 |
| 545 | 20241204 | 101800 | 17268042000 | 238000 | 238000 | 239000 | 238000 | 208 |
| 546 | 20241204 | 101700 | 17218494500 | 238500 | 239000 | 239000 | 238000 | 622 |
| 547 | 20241204 | 101600 | 17070295500 | 238500 | 239000 | 239000 | 238500 | 152 |
| 548 | 20241204 | 101500 | 17033975000 | 239500 | 239500 | 239500 | 238500 | 269 |
| 549 | 20241204 | 101400 | 16969680500 | 239500 | 239500 | 240000 | 239000 | 301 |
| 550 | 20241204 | 101300 | 16897643000 | 240000 | 240000 | 240000 | 239000 | 182 |
| 551 | 20241204 | 101200 | 16854058000 | 239500 | 240500 | 240500 | 239500 | 200 |
| 552 | 20241204 | 101100 | 16805988000 | 240500 | 241000 | 241000 | 240000 | 191 |
| 553 | 20241204 | 101000 | 16760018500 | 240500 | 241000 | 241000 | 239500 | 292 |
| 554 | 20241204 | 100900 | 16689775000 | 240000 | 240000 | 240500 | 239500 | 558 |
| 555 | 20241204 | 100800 | 16555768000 | 239500 | 239000 | 240000 | 239000 | 222 |
| 556 | 20241204 | 100700 | 16502600500 | 239500 | 239000 | 240000 | 239000 | 182 |
| 557 | 20241204 | 100600 | 16459089000 | 239000 | 240000 | 240000 | 239000 | 144 |
| 558 | 20241204 | 100500 | 16424561500 | 240000 | 240000 | 240000 | 239500 | 127 |
| 559 | 20241204 | 100400 | 16394099500 | 239500 | 240500 | 241000 | 239500 | 359 |
| 560 | 20241204 | 100300 | 16307881500 | 240500 | 241000 | 241000 | 240000 | 139 |
| 561 | 20241204 | 100200 | 16274429500 | 241000 | 240500 | 241000 | 239500 | 453 |
| 562 | 20241204 | 100100 | 16165556000 | 241000 | 240000 | 241000 | 239500 | 273 |
| 563 | 20241204 | 100000 | 16099905000 | 240000 | 240500 | 240500 | 239500 | 162 |
| 564 | 20241204 | 095900 | 16061015000 | 240500 | 240000 | 240500 | 239500 | 282 |
| 565 | 20241204 | 095800 | 15993300000 | 239500 | 240000 | 240000 | 238500 | 650 |
| 566 | 20241204 | 095700 | 15837769500 | 240000 | 240000 | 240000 | 239000 | 261 |
| 567 | 20241204 | 095600 | 15775268500 | 240000 | 240500 | 241000 | 240000 | 303 |
| 568 | 20241204 | 095500 | 15702406000 | 240000 | 239500 | 240500 | 239500 | 103 |
| 569 | 20241204 | 095400 | 15677677000 | 239500 | 240500 | 240500 | 239500 | 326 |
| 570 | 20241204 | 095300 | 15599400000 | 240000 | 240000 | 240500 | 239500 | 328 |
| 571 | 20241204 | 095200 | 15520696000 | 240500 | 240500 | 240500 | 240000 | 182 |
| 572 | 20241204 | 095100 | 15476968500 | 240000 | 240500 | 240500 | 239500 | 218 |
| 573 | 20241204 | 095000 | 15424646500 | 240500 | 241000 | 241000 | 240000 | 376 |
| 574 | 20241204 | 094900 | 15334144000 | 241000 | 240500 | 241000 | 240500 | 338 |
| 575 | 20241204 | 094800 | 15252786000 | 240500 | 240500 | 240500 | 240000 | 242 |
| 576 | 20241204 | 094700 | 15194616000 | 240500 | 240500 | 240500 | 240000 | 161 |
| 577 | 20241204 | 094600 | 15155918500 | 240000 | 239500 | 241000 | 239000 | 553 |
| 578 | 20241204 | 094500 | 15023048000 | 239500 | 239500 | 240500 | 239000 | 1522 |
| 579 | 20241204 | 094400 | 14658172000 | 239000 | 239500 | 239500 | 239000 | 368 |
| 580 | 20241204 | 094300 | 14570214500 | 239500 | 239000 | 239500 | 238500 | 481 |
| 581 | 20241204 | 094200 | 14455239000 | 238500 | 239000 | 239000 | 238000 | 306 |
| 582 | 20241204 | 094100 | 14382256000 | 238500 | 239000 | 239000 | 238000 | 254 |
| 583 | 20241204 | 094000 | 14321674000 | 239000 | 239000 | 240000 | 238500 | 1081 |
| 584 | 20241204 | 093900 | 14063305500 | 239000 | 239500 | 239500 | 239000 | 387 |
| 585 | 20241204 | 093800 | 13970737000 | 239500 | 240500 | 240500 | 239500 | 989 |
| 586 | 20241204 | 093700 | 13733507500 | 240000 | 240500 | 240500 | 240000 | 355 |
| 587 | 20241204 | 093600 | 13648148500 | 240500 | 241500 | 242000 | 240000 | 837 |
| 588 | 20241204 | 093500 | 13446582000 | 241500 | 242000 | 242000 | 241500 | 287 |
| 589 | 20241204 | 093400 | 13377246500 | 242000 | 242500 | 242500 | 242000 | 1213 |
| 590 | 20241204 | 093300 | 13083662500 | 242000 | 241500 | 242000 | 241000 | 555 |
| 591 | 20241204 | 093200 | 12949538000 | 241500 | 242000 | 242500 | 241500 | 369 |
| 592 | 20241204 | 093100 | 12860296000 | 241500 | 241500 | 243000 | 241000 | 2144 |
| 593 | 20241204 | 093000 | 12341393000 | 241500 | 240000 | 241500 | 240000 | 653 |
| 594 | 20241204 | 092900 | 12184086000 | 241000 | 240000 | 241500 | 240000 | 650 |
| 595 | 20241204 | 092800 | 12027611000 | 240000 | 241000 | 241000 | 240000 | 427 |
| 596 | 20241204 | 092700 | 11924815000 | 241000 | 241500 | 241500 | 241000 | 364 |
| 597 | 20241204 | 092600 | 11837024000 | 241500 | 241000 | 241500 | 240500 | 168 |
| 598 | 20241204 | 092500 | 11796523500 | 240500 | 240500 | 241500 | 240000 | 275 |
| 599 | 20241204 | 092400 | 11730400500 | 240000 | 240000 | 241500 | 240000 | 402 |
| 600 | 20241204 | 092300 | 11633634500 | 240000 | 240500 | 240500 | 239500 | 574 |
| 601 | 20241204 | 092200 | 11495747500 | 240500 | 241000 | 241000 | 240000 | 264 |
| 602 | 20241204 | 092100 | 11432238500 | 241000 | 241000 | 241000 | 240500 | 363 |
| 603 | 20241204 | 092000 | 11344896000 | 241000 | 240000 | 241500 | 239500 | 355 |
| 604 | 20241204 | 091900 | 11259489500 | 240000 | 239500 | 240500 | 239000 | 449 |
| 605 | 20241204 | 091800 | 11151974000 | 239500 | 240000 | 240500 | 239000 | 462 |
| 606 | 20241204 | 091700 | 11041258000 | 239500 | 240000 | 240500 | 239000 | 644 |
| 607 | 20241204 | 091600 | 10886872000 | 240000 | 241000 | 241000 | 240000 | 626 |
| 608 | 20241204 | 091500 | 10736369000 | 241000 | 241500 | 241500 | 240500 | 720 |
| 609 | 20241204 | 091400 | 10563054500 | 240500 | 243000 | 243000 | 240500 | 1601 |
| 610 | 20241204 | 091300 | 10175843500 | 243000 | 242000 | 244000 | 241500 | 1588 |
| 611 | 20241204 | 091200 | 9789994500 | 242000 | 238500 | 243000 | 238500 | 1430 |
| 612 | 20241204 | 091100 | 9444223500 | 240000 | 239500 | 240000 | 238500 | 457 |
| 613 | 20241204 | 091000 | 9334919000 | 239500 | 240500 | 241500 | 239000 | 709 |
| 614 | 20241204 | 090900 | 9164980500 | 240500 | 241000 | 242000 | 240000 | 655 |
| 615 | 20241204 | 090800 | 9007121000 | 241000 | 241000 | 242000 | 241000 | 1050 |
| 616 | 20241204 | 090700 | 8753526000 | 241000 | 240500 | 242000 | 240000 | 2350 |
| 617 | 20241204 | 090600 | 8188046500 | 240000 | 240500 | 240500 | 239500 | 790 |
| 618 | 20241204 | 090500 | 7998499500 | 239000 | 237500 | 240500 | 236500 | 1630 |
| 619 | 20241204 | 090400 | 7609087000 | 237500 | 238500 | 239000 | 237500 | 1868 |
| 620 | 20241204 | 090300 | 7163607000 | 238500 | 236000 | 239000 | 235500 | 3080 |
| 621 | 20241204 | 090200 | 6432970000 | 236000 | 234500 | 236500 | 234000 | 8854 |
| 622 | 20241204 | 090100 | 4351005500 | 234000 | 233500 | 234500 | 231500 | 5389 |
| 623 | 20241204 | 090000 | 3094877000 | 233500 | 233000 | 234500 | 231500 | 13278 |