43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 212000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 3 | 20241202 | 211900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20241202 | 211800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20241202 | 211700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20241202 | 211600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20241202 | 211500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20241202 | 211400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20241202 | 211300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20241202 | 211200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20241202 | 211100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20241202 | 211000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20241202 | 210900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20241202 | 210800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20241202 | 210700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20241202 | 210600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20241202 | 210500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20241202 | 210400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20241202 | 210300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20241202 | 210200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20241202 | 210100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20241202 | 210000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20241202 | 205900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20241202 | 205800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20241202 | 205700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20241202 | 205600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20241202 | 205500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20241202 | 205400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20241202 | 205300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20241202 | 205200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20241202 | 205100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20241202 | 205000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 33 | 20241202 | 204900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20241202 | 204800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20241202 | 204700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20241202 | 204600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20241202 | 204500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20241202 | 204400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20241202 | 204300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20241202 | 204200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20241202 | 204100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20241202 | 204000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20241202 | 203900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20241202 | 203800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20241202 | 203700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20241202 | 203600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20241202 | 203500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20241202 | 203400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20241202 | 203300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20241202 | 203200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20241202 | 203100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20241202 | 203000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20241202 | 202900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20241202 | 202800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20241202 | 202700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20241202 | 202600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20241202 | 202500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20241202 | 202400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20241202 | 202300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20241202 | 202200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20241202 | 202100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20241202 | 202000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 63 | 20241202 | 201900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20241202 | 201800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20241202 | 201700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20241202 | 201600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20241202 | 201500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20241202 | 201400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20241202 | 201300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20241202 | 201200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20241202 | 201100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20241202 | 201000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20241202 | 200900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20241202 | 200800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20241202 | 200700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20241202 | 200600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20241202 | 200500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20241202 | 200400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20241202 | 200300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20241202 | 200200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20241202 | 200100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20241202 | 200000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20241202 | 195900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20241202 | 195800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20241202 | 195700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20241202 | 195600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20241202 | 195500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20241202 | 195400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20241202 | 195300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20241202 | 195200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20241202 | 195100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20241202 | 195000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 93 | 20241202 | 194900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20241202 | 194800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20241202 | 194700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20241202 | 194600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20241202 | 194500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20241202 | 194400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20241202 | 194300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20241202 | 194200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20241202 | 194100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20241202 | 194000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20241202 | 193900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20241202 | 193800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20241202 | 193700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20241202 | 193600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20241202 | 193500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20241202 | 193400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20241202 | 193300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20241202 | 193200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20241202 | 193100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20241202 | 193000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20241202 | 192900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20241202 | 192800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20241202 | 192700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20241202 | 192600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20241202 | 192500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20241202 | 192400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20241202 | 192300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20241202 | 192200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20241202 | 192100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20241202 | 192000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 123 | 20241202 | 191900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20241202 | 191800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20241202 | 191700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20241202 | 191600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20241202 | 191500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20241202 | 191400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20241202 | 191300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20241202 | 191200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20241202 | 191100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20241202 | 191000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20241202 | 190900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20241202 | 190800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20241202 | 190700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20241202 | 190600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20241202 | 190500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20241202 | 190400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20241202 | 190300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20241202 | 190200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20241202 | 190100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20241202 | 190000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20241202 | 185900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20241202 | 185800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20241202 | 185700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20241202 | 185600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20241202 | 185500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20241202 | 185400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20241202 | 185300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20241202 | 185200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20241202 | 185100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20241202 | 185000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 153 | 20241202 | 184900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20241202 | 184800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20241202 | 184700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20241202 | 184600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20241202 | 184500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20241202 | 184400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20241202 | 184300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20241202 | 184200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20241202 | 184100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20241202 | 184000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20241202 | 183900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20241202 | 183800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20241202 | 183700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20241202 | 183600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20241202 | 183500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20241202 | 183400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20241202 | 183300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20241202 | 183200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20241202 | 183100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20241202 | 183000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20241202 | 182900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20241202 | 182800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20241202 | 182700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20241202 | 182600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20241202 | 182500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20241202 | 182400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20241202 | 182300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20241202 | 182200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20241202 | 182100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20241202 | 182000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 183 | 20241202 | 181900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20241202 | 181800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20241202 | 181700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20241202 | 181600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20241202 | 181500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20241202 | 181400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20241202 | 181300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20241202 | 181200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20241202 | 181100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20241202 | 181000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20241202 | 180900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20241202 | 180800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20241202 | 180700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20241202 | 180600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20241202 | 180500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20241202 | 180400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20241202 | 180300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20241202 | 180200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20241202 | 180100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20241202 | 180000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20241202 | 175900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20241202 | 175800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20241202 | 175700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20241202 | 175600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20241202 | 175500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20241202 | 175400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20241202 | 175300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20241202 | 175200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20241202 | 175100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20241202 | 175000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 213 | 20241202 | 174900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20241202 | 174800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20241202 | 174700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20241202 | 174600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20241202 | 174500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 218 | 20241202 | 174400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 219 | 20241202 | 174300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 220 | 20241202 | 174200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 221 | 20241202 | 174100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 222 | 20241202 | 174000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 223 | 20241202 | 173900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 224 | 20241202 | 173800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 225 | 20241202 | 173700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 226 | 20241202 | 173600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 227 | 20241202 | 173500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 228 | 20241202 | 173400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 229 | 20241202 | 173300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 230 | 20241202 | 173200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 231 | 20241202 | 173100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 232 | 20241202 | 173000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 233 | 20241202 | 172900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 234 | 20241202 | 172800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 235 | 20241202 | 172700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 236 | 20241202 | 172600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 237 | 20241202 | 172500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 238 | 20241202 | 172400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 239 | 20241202 | 172300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 240 | 20241202 | 172200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 241 | 20241202 | 172100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 242 | 20241202 | 172000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 243 | 20241202 | 171900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 244 | 20241202 | 171800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 245 | 20241202 | 171700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 246 | 20241202 | 171600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 247 | 20241202 | 171500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 248 | 20241202 | 171400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 249 | 20241202 | 171300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 250 | 20241202 | 171200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 251 | 20241202 | 171100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 252 | 20241202 | 171000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 253 | 20241202 | 170900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 254 | 20241202 | 170800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 255 | 20241202 | 170700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 256 | 20241202 | 170600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 257 | 20241202 | 170500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 258 | 20241202 | 170400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 259 | 20241202 | 170300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 260 | 20241202 | 170200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 261 | 20241202 | 170100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 262 | 20241202 | 170000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 263 | 20241202 | 165900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 264 | 20241202 | 165800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 265 | 20241202 | 165700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 266 | 20241202 | 165600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 267 | 20241202 | 165500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 268 | 20241202 | 165400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 269 | 20241202 | 165300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 270 | 20241202 | 165200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 271 | 20241202 | 165100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 272 | 20241202 | 165000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 273 | 20241202 | 164900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 274 | 20241202 | 164800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 275 | 20241202 | 164700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 276 | 20241202 | 164600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 277 | 20241202 | 164500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 278 | 20241202 | 164400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 279 | 20241202 | 164300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 280 | 20241202 | 164200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 281 | 20241202 | 164100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 282 | 20241202 | 164000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 283 | 20241202 | 163900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 284 | 20241202 | 163800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 285 | 20241202 | 163700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 286 | 20241202 | 163600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 287 | 20241202 | 163500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 288 | 20241202 | 163400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 289 | 20241202 | 163300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 290 | 20241202 | 163200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 291 | 20241202 | 163100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 292 | 20241202 | 163000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 293 | 20241202 | 162900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 294 | 20241202 | 162800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 295 | 20241202 | 162700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 296 | 20241202 | 162600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 297 | 20241202 | 162500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 298 | 20241202 | 162400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 299 | 20241202 | 162300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 300 | 20241202 | 162200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 301 | 20241202 | 162100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 302 | 20241202 | 162000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 303 | 20241202 | 161900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 304 | 20241202 | 161800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 305 | 20241202 | 161700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 306 | 20241202 | 161600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 307 | 20241202 | 161500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 308 | 20241202 | 161400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 309 | 20241202 | 161300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 310 | 20241202 | 161200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 311 | 20241202 | 161100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 312 | 20241202 | 161000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 313 | 20241202 | 160900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 314 | 20241202 | 160800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 315 | 20241202 | 160700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 316 | 20241202 | 160600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 317 | 20241202 | 160500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 318 | 20241202 | 160400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 319 | 20241202 | 160300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 320 | 20241202 | 160200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 321 | 20241202 | 160100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 322 | 20241202 | 160000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 323 | 20241202 | 155900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 324 | 20241202 | 155800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 325 | 20241202 | 155700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 326 | 20241202 | 155600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 327 | 20241202 | 155500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 328 | 20241202 | 155400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 329 | 20241202 | 155300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 330 | 20241202 | 155200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 331 | 20241202 | 155100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 332 | 20241202 | 155000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 333 | 20241202 | 154900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 334 | 20241202 | 154800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 335 | 20241202 | 154700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 336 | 20241202 | 154600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 337 | 20241202 | 154500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 338 | 20241202 | 154400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 339 | 20241202 | 154300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 340 | 20241202 | 154200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 341 | 20241202 | 154100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 342 | 20241202 | 154000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 343 | 20241202 | 153900 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 344 | 20241202 | 153800 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 345 | 20241202 | 153700 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 346 | 20241202 | 153600 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 347 | 20241202 | 153500 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 348 | 20241202 | 153400 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 349 | 20241202 | 153300 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 350 | 20241202 | 153200 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 351 | 20241202 | 153100 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 352 | 20241202 | 153000 | 60631275000 | 211000 | 211000 | 211000 | 211000 | 11289 |
| 353 | 20241202 | 152900 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 354 | 20241202 | 152800 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 355 | 20241202 | 152700 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 356 | 20241202 | 152600 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 357 | 20241202 | 152500 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 358 | 20241202 | 152400 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 359 | 20241202 | 152300 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 360 | 20241202 | 152200 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 361 | 20241202 | 152100 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 362 | 20241202 | 152000 | 58249296000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 363 | 20241202 | 151900 | 58249296000 | 211000 | 210500 | 211500 | 210500 | 1157 |
| 364 | 20241202 | 151800 | 58005224500 | 210500 | 211000 | 211500 | 210500 | 541 |
| 365 | 20241202 | 151700 | 57891109500 | 210500 | 211500 | 211500 | 210500 | 796 |
| 366 | 20241202 | 151600 | 57723162000 | 211000 | 211000 | 211500 | 211000 | 227 |
| 367 | 20241202 | 151500 | 57675232500 | 211000 | 210500 | 212000 | 210000 | 3295 |
| 368 | 20241202 | 151400 | 56979647500 | 211000 | 210500 | 211000 | 210500 | 1022 |
| 369 | 20241202 | 151300 | 56764240500 | 210500 | 210500 | 211000 | 210500 | 870 |
| 370 | 20241202 | 151200 | 56581076500 | 210500 | 210500 | 211000 | 210500 | 810 |
| 371 | 20241202 | 151100 | 56410542500 | 210500 | 211000 | 211000 | 210500 | 411 |
| 372 | 20241202 | 151000 | 56324007000 | 211000 | 211000 | 211000 | 210500 | 754 |
| 373 | 20241202 | 150900 | 56165007500 | 210500 | 210500 | 211000 | 210500 | 305 |
| 374 | 20241202 | 150800 | 56100712500 | 210500 | 211000 | 211500 | 210500 | 997 |
| 375 | 20241202 | 150700 | 55890489500 | 211000 | 211000 | 211500 | 210500 | 931 |
| 376 | 20241202 | 150600 | 55694056500 | 210500 | 211500 | 211500 | 210500 | 520 |
| 377 | 20241202 | 150500 | 55584389000 | 211000 | 211500 | 211500 | 211000 | 582 |
| 378 | 20241202 | 150400 | 55461534500 | 211000 | 212000 | 212000 | 211000 | 285 |
| 379 | 20241202 | 150300 | 55401301000 | 212000 | 211500 | 212000 | 211000 | 726 |
| 380 | 20241202 | 150200 | 55247836000 | 211000 | 211500 | 211500 | 210500 | 819 |
| 381 | 20241202 | 150100 | 55075011500 | 211500 | 211000 | 211500 | 210500 | 1139 |
| 382 | 20241202 | 150000 | 54834742000 | 211000 | 211000 | 211500 | 211000 | 879 |
| 383 | 20241202 | 145900 | 54649234000 | 211000 | 210500 | 211500 | 210500 | 1171 |
| 384 | 20241202 | 145800 | 54402210000 | 210500 | 211000 | 211000 | 210500 | 1328 |
| 385 | 20241202 | 145700 | 54122166000 | 210500 | 211000 | 211000 | 210500 | 757 |
| 386 | 20241202 | 145600 | 53962787500 | 210500 | 211000 | 211000 | 210500 | 1164 |
| 387 | 20241202 | 145500 | 53717413000 | 210500 | 211500 | 211500 | 210500 | 765 |
| 388 | 20241202 | 145400 | 53556011000 | 211000 | 211500 | 211500 | 211000 | 773 |
| 389 | 20241202 | 145300 | 53392882000 | 211000 | 211000 | 211500 | 211000 | 268 |
| 390 | 20241202 | 145200 | 53336316500 | 211000 | 211500 | 211500 | 211000 | 646 |
| 391 | 20241202 | 145100 | 53199825500 | 211000 | 211500 | 211500 | 211000 | 672 |
| 392 | 20241202 | 145000 | 53057929500 | 211000 | 211000 | 211500 | 211000 | 469 |
| 393 | 20241202 | 144900 | 52958949500 | 211000 | 211000 | 211500 | 211000 | 345 |
| 394 | 20241202 | 144800 | 52886123500 | 211000 | 211000 | 211500 | 210500 | 1162 |
| 395 | 20241202 | 144700 | 52640950000 | 211500 | 211000 | 211500 | 211000 | 605 |
| 396 | 20241202 | 144600 | 52513267500 | 211000 | 211500 | 211500 | 211000 | 1179 |
| 397 | 20241202 | 144500 | 52264481000 | 211000 | 211500 | 212000 | 211000 | 743 |
| 398 | 20241202 | 144400 | 52107431000 | 211500 | 212000 | 212000 | 211500 | 666 |
| 399 | 20241202 | 144300 | 51966553000 | 211500 | 212000 | 212000 | 211500 | 567 |
| 400 | 20241202 | 144200 | 51846593500 | 211500 | 211500 | 212000 | 211500 | 845 |
| 401 | 20241202 | 144100 | 51667862000 | 211500 | 211500 | 212000 | 211500 | 353 |
| 402 | 20241202 | 144000 | 51593154500 | 211500 | 211500 | 212000 | 211500 | 346 |
| 403 | 20241202 | 143900 | 51519941500 | 211500 | 211500 | 212000 | 211500 | 166 |
| 404 | 20241202 | 143800 | 51484814500 | 212000 | 211500 | 212000 | 211500 | 396 |
| 405 | 20241202 | 143700 | 51400940000 | 211500 | 211000 | 212000 | 211000 | 545 |
| 406 | 20241202 | 143600 | 51285671500 | 211000 | 211500 | 211500 | 211000 | 738 |
| 407 | 20241202 | 143500 | 51129650000 | 211000 | 211500 | 211500 | 211000 | 599 |
| 408 | 20241202 | 143400 | 51003102000 | 211500 | 211000 | 212000 | 211000 | 2178 |
| 409 | 20241202 | 143300 | 50542509000 | 211500 | 211500 | 212000 | 211000 | 1763 |
| 410 | 20241202 | 143200 | 50169720500 | 211500 | 212500 | 212500 | 211500 | 1642 |
| 411 | 20241202 | 143100 | 49821849500 | 212000 | 212500 | 213000 | 212000 | 1132 |
| 412 | 20241202 | 143000 | 49581439000 | 212500 | 213000 | 213000 | 212500 | 502 |
| 413 | 20241202 | 142900 | 49474602000 | 212500 | 212500 | 213000 | 212500 | 270 |
| 414 | 20241202 | 142800 | 49417182500 | 212500 | 212500 | 213000 | 212500 | 164 |
| 415 | 20241202 | 142700 | 49382322000 | 212500 | 212500 | 213000 | 212500 | 217 |
| 416 | 20241202 | 142600 | 49336201000 | 213000 | 212500 | 213000 | 212500 | 119 |
| 417 | 20241202 | 142500 | 49310901500 | 212500 | 212500 | 213000 | 212500 | 142 |
| 418 | 20241202 | 142400 | 49280712500 | 212500 | 213000 | 213000 | 212500 | 168 |
| 419 | 20241202 | 142300 | 49244982000 | 212500 | 212500 | 213000 | 212500 | 173 |
| 420 | 20241202 | 142200 | 49208206500 | 212500 | 212500 | 213000 | 212500 | 192 |
| 421 | 20241202 | 142100 | 49167359500 | 213000 | 213000 | 213500 | 212500 | 198 |
| 422 | 20241202 | 142000 | 49125199000 | 213000 | 213500 | 213500 | 213000 | 152 |
| 423 | 20241202 | 141900 | 49092811500 | 213000 | 212500 | 213500 | 212500 | 689 |
| 424 | 20241202 | 141800 | 48946081500 | 212500 | 212500 | 213000 | 212500 | 373 |
| 425 | 20241202 | 141700 | 48866779500 | 212000 | 213000 | 213000 | 212000 | 2694 |
| 426 | 20241202 | 141600 | 48293912500 | 213000 | 213000 | 213500 | 213000 | 945 |
| 427 | 20241202 | 141500 | 48092617500 | 213000 | 213000 | 213500 | 213000 | 191 |
| 428 | 20241202 | 141400 | 48051913000 | 213000 | 213000 | 213500 | 213000 | 1021 |
| 429 | 20241202 | 141300 | 47834033500 | 213500 | 213500 | 213500 | 213000 | 282 |
| 430 | 20241202 | 141200 | 47773887000 | 213000 | 212500 | 213500 | 212500 | 1066 |
| 431 | 20241202 | 141100 | 47546833500 | 212500 | 212500 | 213000 | 212500 | 99 |
| 432 | 20241202 | 141000 | 47525785000 | 212500 | 212500 | 213000 | 212500 | 154 |
| 433 | 20241202 | 140900 | 47493041000 | 212500 | 213000 | 213000 | 212500 | 314 |
| 434 | 20241202 | 140800 | 47426199500 | 212500 | 212500 | 213000 | 212500 | 143 |
| 435 | 20241202 | 140700 | 47395798000 | 212500 | 212500 | 213000 | 212500 | 161 |
| 436 | 20241202 | 140600 | 47361577500 | 212500 | 212500 | 213000 | 212500 | 131 |
| 437 | 20241202 | 140500 | 47333735000 | 212500 | 212500 | 213000 | 212500 | 454 |
| 438 | 20241202 | 140400 | 47237242000 | 212500 | 212500 | 213000 | 212500 | 187 |
| 439 | 20241202 | 140300 | 47197474500 | 213000 | 212500 | 213000 | 212500 | 151 |
| 440 | 20241202 | 140200 | 47165349000 | 212500 | 212500 | 213000 | 212500 | 213 |
| 441 | 20241202 | 140100 | 47120053000 | 212500 | 212500 | 213000 | 212500 | 151 |
| 442 | 20241202 | 140000 | 47087961000 | 213000 | 212500 | 213000 | 212500 | 157 |
| 443 | 20241202 | 135900 | 47054568500 | 213000 | 212500 | 213000 | 212500 | 285 |
| 444 | 20241202 | 135800 | 46993978500 | 212500 | 212500 | 213000 | 212500 | 284 |
| 445 | 20241202 | 135700 | 46933539500 | 212500 | 213000 | 213000 | 212500 | 568 |
| 446 | 20241202 | 135600 | 46812769000 | 213000 | 212500 | 213500 | 212500 | 1041 |
| 447 | 20241202 | 135500 | 46590933000 | 213000 | 213000 | 213500 | 212500 | 1124 |
| 448 | 20241202 | 135400 | 46351306500 | 213000 | 213000 | 213500 | 213000 | 333 |
| 449 | 20241202 | 135300 | 46280331500 | 213000 | 212500 | 213500 | 212500 | 967 |
| 450 | 20241202 | 135200 | 46074346500 | 213000 | 212500 | 213000 | 212500 | 549 |
| 451 | 20241202 | 135100 | 45957504000 | 212500 | 212500 | 213000 | 212500 | 402 |
| 452 | 20241202 | 135000 | 45871950000 | 213000 | 212500 | 213000 | 212000 | 466 |
| 453 | 20241202 | 134900 | 45772968000 | 213000 | 212500 | 213000 | 212000 | 170 |
| 454 | 20241202 | 134800 | 45736843500 | 212500 | 212500 | 213000 | 212000 | 327 |
| 455 | 20241202 | 134700 | 45667359500 | 213000 | 212000 | 213000 | 212000 | 609 |
| 456 | 20241202 | 134600 | 45538020000 | 212000 | 212500 | 212500 | 212000 | 516 |
| 457 | 20241202 | 134500 | 45428462000 | 212500 | 212000 | 212500 | 212000 | 140 |
| 458 | 20241202 | 134400 | 45398754500 | 212000 | 212000 | 212500 | 212000 | 209 |
| 459 | 20241202 | 134300 | 45354442500 | 212000 | 212500 | 212500 | 212000 | 347 |
| 460 | 20241202 | 134200 | 45280734500 | 212500 | 212500 | 213000 | 212000 | 334 |
| 461 | 20241202 | 134100 | 45209741500 | 212500 | 212000 | 212500 | 212000 | 208 |
| 462 | 20241202 | 134000 | 45165608500 | 212000 | 212500 | 213000 | 212000 | 962 |
| 463 | 20241202 | 133900 | 44961025000 | 213000 | 212500 | 213000 | 212500 | 272 |
| 464 | 20241202 | 133800 | 44903115000 | 212500 | 213000 | 213500 | 212500 | 912 |
| 465 | 20241202 | 133700 | 44708834500 | 213500 | 213500 | 213500 | 212500 | 698 |
| 466 | 20241202 | 133600 | 44560135000 | 213000 | 212500 | 213500 | 212500 | 1795 |
| 467 | 20241202 | 133500 | 44177821000 | 212500 | 212000 | 213000 | 211500 | 2507 |
| 468 | 20241202 | 133400 | 43645532500 | 212000 | 212000 | 212000 | 211500 | 353 |
| 469 | 20241202 | 133300 | 43570787500 | 211500 | 211500 | 212000 | 211500 | 164 |
| 470 | 20241202 | 133200 | 43536067500 | 211500 | 211500 | 212000 | 211000 | 1215 |
| 471 | 20241202 | 133100 | 43279082500 | 211000 | 211000 | 211500 | 211000 | 451 |
| 472 | 20241202 | 133000 | 43183784000 | 211000 | 211000 | 211500 | 210500 | 289 |
| 473 | 20241202 | 132900 | 43122832000 | 211000 | 211000 | 211000 | 210500 | 742 |
| 474 | 20241202 | 132800 | 42966359000 | 210500 | 210500 | 211000 | 210000 | 1508 |
| 475 | 20241202 | 132700 | 42649078500 | 211000 | 210500 | 211000 | 210500 | 203 |
| 476 | 20241202 | 132600 | 42606341500 | 211000 | 210500 | 211000 | 210500 | 294 |
| 477 | 20241202 | 132500 | 42544371000 | 211000 | 211000 | 211000 | 210500 | 747 |
| 478 | 20241202 | 132400 | 42386805500 | 211500 | 211000 | 211500 | 211000 | 437 |
| 479 | 20241202 | 132300 | 42294475000 | 211500 | 211500 | 211500 | 211000 | 438 |
| 480 | 20241202 | 132200 | 42202033500 | 211000 | 211000 | 211500 | 211000 | 285 |
| 481 | 20241202 | 132100 | 42141891500 | 211000 | 211000 | 211500 | 211000 | 236 |
| 482 | 20241202 | 132000 | 42092075000 | 211000 | 211500 | 211500 | 211000 | 157 |
| 483 | 20241202 | 131900 | 42058941000 | 211500 | 211000 | 211500 | 211000 | 141 |
| 484 | 20241202 | 131800 | 42029181500 | 211000 | 211000 | 211500 | 211000 | 236 |
| 485 | 20241202 | 131700 | 41979368000 | 211000 | 211000 | 211500 | 211000 | 212 |
| 486 | 20241202 | 131600 | 41934593000 | 211000 | 211500 | 211500 | 211000 | 146 |
| 487 | 20241202 | 131500 | 41903755000 | 211000 | 211000 | 211500 | 211000 | 82 |
| 488 | 20241202 | 131400 | 41886442000 | 211000 | 211000 | 211500 | 211000 | 153 |
| 489 | 20241202 | 131300 | 41854144000 | 211500 | 211000 | 211500 | 211000 | 145 |
| 490 | 20241202 | 131200 | 41823542000 | 211000 | 211000 | 211500 | 211000 | 154 |
| 491 | 20241202 | 131100 | 41791044000 | 211000 | 210000 | 211500 | 210000 | 481 |
| 492 | 20241202 | 131000 | 41689573000 | 210000 | 211000 | 211000 | 210000 | 1034 |
| 493 | 20241202 | 130900 | 41471969500 | 210500 | 210500 | 211000 | 210500 | 346 |
| 494 | 20241202 | 130800 | 41399126500 | 210500 | 211000 | 211000 | 210500 | 1133 |
| 495 | 20241202 | 130700 | 41160619000 | 210500 | 211000 | 211000 | 210500 | 319 |
| 496 | 20241202 | 130600 | 41093433000 | 210500 | 211000 | 211500 | 210500 | 522 |
| 497 | 20241202 | 130500 | 40983288500 | 211000 | 211500 | 212000 | 211000 | 952 |
| 498 | 20241202 | 130400 | 40782065500 | 212000 | 211500 | 212000 | 211500 | 255 |
| 499 | 20241202 | 130300 | 40728128500 | 211500 | 211500 | 212000 | 211500 | 524 |
| 500 | 20241202 | 130200 | 40617275500 | 211500 | 211500 | 212000 | 211500 | 238 |
| 501 | 20241202 | 130100 | 40566865000 | 211500 | 212000 | 212500 | 211500 | 1032 |
| 502 | 20241202 | 130000 | 40348132500 | 212500 | 211500 | 212500 | 211000 | 1599 |
| 503 | 20241202 | 125900 | 40009491500 | 211500 | 211000 | 211500 | 211000 | 149 |
| 504 | 20241202 | 125800 | 39978028500 | 211000 | 211000 | 211500 | 211000 | 205 |
| 505 | 20241202 | 125700 | 39934759500 | 211500 | 211000 | 211500 | 211000 | 1320 |
| 506 | 20241202 | 125600 | 39656233500 | 211500 | 211000 | 211500 | 211000 | 127 |
| 507 | 20241202 | 125500 | 39629414000 | 211000 | 211000 | 211500 | 211000 | 230 |
| 508 | 20241202 | 125400 | 39580820000 | 211000 | 211000 | 211500 | 210500 | 678 |
| 509 | 20241202 | 125300 | 39437800500 | 211000 | 211000 | 211500 | 211000 | 574 |
| 510 | 20241202 | 125200 | 39316674500 | 211000 | 211000 | 211500 | 211000 | 297 |
| 511 | 20241202 | 125100 | 39253998000 | 211500 | 211000 | 211500 | 211000 | 584 |
| 512 | 20241202 | 125000 | 39130762000 | 211000 | 211500 | 211500 | 211000 | 231 |
| 513 | 20241202 | 124900 | 39082011000 | 211000 | 211000 | 211500 | 211000 | 468 |
| 514 | 20241202 | 124800 | 38983257500 | 211000 | 211000 | 211500 | 211000 | 240 |
| 515 | 20241202 | 124700 | 38932587000 | 211000 | 211000 | 211500 | 211000 | 130 |
| 516 | 20241202 | 124600 | 38905146500 | 211000 | 211000 | 211500 | 211000 | 171 |
| 517 | 20241202 | 124500 | 38869062000 | 211000 | 211000 | 211500 | 211000 | 132 |
| 518 | 20241202 | 124400 | 38841204500 | 211000 | 211000 | 211500 | 211000 | 136 |
| 519 | 20241202 | 124300 | 38812503500 | 211000 | 211000 | 211500 | 211000 | 196 |
| 520 | 20241202 | 124200 | 38771087000 | 211000 | 210500 | 211500 | 210500 | 189 |
| 521 | 20241202 | 124100 | 38731263000 | 210500 | 211000 | 211500 | 210500 | 566 |
| 522 | 20241202 | 124000 | 38611856000 | 211000 | 210500 | 211000 | 210500 | 194 |
| 523 | 20241202 | 123900 | 38570971000 | 210500 | 210500 | 211000 | 210500 | 145 |
| 524 | 20241202 | 123800 | 38540434500 | 210500 | 210500 | 211000 | 210500 | 842 |
| 525 | 20241202 | 123700 | 38363177000 | 210500 | 211000 | 211500 | 210500 | 882 |
| 526 | 20241202 | 123600 | 38177355000 | 211000 | 211000 | 211500 | 211000 | 517 |
| 527 | 20241202 | 123500 | 38068264000 | 211000 | 211500 | 212000 | 211000 | 963 |
| 528 | 20241202 | 123400 | 37864784000 | 211500 | 211500 | 212000 | 211500 | 64 |
| 529 | 20241202 | 123300 | 37851243500 | 211500 | 211500 | 212000 | 211500 | 169 |
| 530 | 20241202 | 123200 | 37815495000 | 212000 | 212000 | 212000 | 211500 | 321 |
| 531 | 20241202 | 123100 | 37747529500 | 211500 | 212000 | 212000 | 211500 | 127 |
| 532 | 20241202 | 123000 | 37720645500 | 212000 | 213000 | 213000 | 211500 | 159 |
| 533 | 20241202 | 122900 | 37686929500 | 212000 | 212000 | 213000 | 211500 | 1265 |
| 534 | 20241202 | 122800 | 37418287500 | 211500 | 212000 | 212000 | 211500 | 270 |
| 535 | 20241202 | 122700 | 37361137500 | 212000 | 211500 | 212000 | 211500 | 157 |
| 536 | 20241202 | 122600 | 37327905500 | 212000 | 211500 | 212000 | 211500 | 108 |
| 537 | 20241202 | 122500 | 37305046500 | 211500 | 212000 | 212000 | 211500 | 157 |
| 538 | 20241202 | 122400 | 37271818000 | 212500 | 212000 | 212500 | 211500 | 782 |
| 539 | 20241202 | 122300 | 37106151500 | 212000 | 211500 | 212500 | 211000 | 784 |
| 540 | 20241202 | 122200 | 36940002500 | 211500 | 211500 | 212000 | 211500 | 489 |
| 541 | 20241202 | 122100 | 36836531500 | 211500 | 211500 | 212000 | 211000 | 588 |
| 542 | 20241202 | 122000 | 36712158000 | 211500 | 212000 | 212500 | 211500 | 167 |
| 543 | 20241202 | 121900 | 36676767000 | 212500 | 212000 | 212500 | 212000 | 219 |
| 544 | 20241202 | 121800 | 36630330000 | 212000 | 212000 | 212500 | 212000 | 137 |
| 545 | 20241202 | 121700 | 36601282000 | 212000 | 212000 | 212500 | 212000 | 303 |
| 546 | 20241202 | 121600 | 36537036500 | 212000 | 212000 | 212500 | 212000 | 86 |
| 547 | 20241202 | 121500 | 36518793500 | 212000 | 212000 | 212500 | 212000 | 125 |
| 548 | 20241202 | 121400 | 36492277500 | 212500 | 212000 | 212500 | 212000 | 113 |
| 549 | 20241202 | 121300 | 36468287000 | 212000 | 212500 | 212500 | 212000 | 490 |
| 550 | 20241202 | 121200 | 36364294000 | 212000 | 211500 | 212500 | 211500 | 1199 |
| 551 | 20241202 | 121100 | 36110166000 | 211500 | 212000 | 212000 | 211000 | 180 |
| 552 | 20241202 | 121000 | 36072137000 | 211500 | 211500 | 211500 | 211000 | 237 |
| 553 | 20241202 | 120900 | 36022056000 | 211000 | 212000 | 212000 | 211000 | 162 |
| 554 | 20241202 | 120800 | 35987832500 | 211500 | 211500 | 212000 | 211500 | 212 |
| 555 | 20241202 | 120700 | 35942987000 | 211500 | 211500 | 212000 | 211500 | 174 |
| 556 | 20241202 | 120600 | 35906177500 | 211500 | 211500 | 211500 | 211000 | 489 |
| 557 | 20241202 | 120500 | 35802824500 | 211500 | 211500 | 212000 | 211500 | 174 |
| 558 | 20241202 | 120400 | 35766016500 | 212000 | 211500 | 212000 | 211500 | 131 |
| 559 | 20241202 | 120300 | 35738296500 | 211500 | 211500 | 212000 | 211500 | 535 |
| 560 | 20241202 | 120200 | 35625134500 | 212000 | 211000 | 212000 | 211000 | 842 |
| 561 | 20241202 | 120100 | 35447090500 | 211000 | 211000 | 211500 | 211000 | 128 |
| 562 | 20241202 | 120000 | 35420072500 | 211000 | 211000 | 211500 | 211000 | 225 |
| 563 | 20241202 | 115900 | 35372584500 | 211500 | 211000 | 211500 | 210500 | 240 |
| 564 | 20241202 | 115800 | 35321958500 | 211000 | 210500 | 211500 | 210500 | 155 |
| 565 | 20241202 | 115700 | 35289254000 | 211000 | 211000 | 211500 | 210500 | 668 |
| 566 | 20241202 | 115600 | 35148330500 | 211500 | 211500 | 211500 | 211000 | 175 |
| 567 | 20241202 | 115500 | 35111379000 | 211000 | 211000 | 211500 | 211000 | 378 |
| 568 | 20241202 | 115400 | 35031612500 | 211500 | 211000 | 211500 | 210500 | 210 |
| 569 | 20241202 | 115300 | 34987354500 | 211000 | 210500 | 211000 | 210500 | 211 |
| 570 | 20241202 | 115200 | 34942882500 | 210500 | 211000 | 211000 | 210500 | 241 |
| 571 | 20241202 | 115100 | 34892089000 | 210500 | 210000 | 211000 | 210000 | 152 |
| 572 | 20241202 | 115000 | 34860090500 | 210000 | 211000 | 211000 | 210000 | 715 |
| 573 | 20241202 | 114900 | 34709544500 | 210500 | 211000 | 211000 | 210000 | 162 |
| 574 | 20241202 | 114800 | 34675440500 | 210500 | 211000 | 211000 | 210000 | 403 |
| 575 | 20241202 | 114700 | 34590699000 | 210500 | 210500 | 211000 | 210000 | 292 |
| 576 | 20241202 | 114600 | 34529323500 | 210000 | 210500 | 211000 | 210000 | 377 |
| 577 | 20241202 | 114500 | 34450007000 | 210500 | 210500 | 211000 | 210500 | 296 |
| 578 | 20241202 | 114400 | 34387635500 | 210500 | 210500 | 211000 | 210500 | 1058 |
| 579 | 20241202 | 114300 | 34164866000 | 211000 | 210500 | 211000 | 210500 | 262 |
| 580 | 20241202 | 114200 | 34109689500 | 210500 | 211500 | 211500 | 210500 | 259 |
| 581 | 20241202 | 114100 | 34055033500 | 211000 | 211000 | 211500 | 211000 | 411 |
| 582 | 20241202 | 114000 | 33968210500 | 211000 | 212000 | 212000 | 211000 | 686 |
| 583 | 20241202 | 113900 | 33823426500 | 211500 | 211500 | 212000 | 211500 | 339 |
| 584 | 20241202 | 113800 | 33751703000 | 211500 | 211500 | 212000 | 211500 | 350 |
| 585 | 20241202 | 113700 | 33677633000 | 211500 | 211500 | 212000 | 211500 | 216 |
| 586 | 20241202 | 113600 | 33631937500 | 212000 | 212000 | 212000 | 211500 | 235 |
| 587 | 20241202 | 113500 | 33582218500 | 211500 | 212000 | 212000 | 211500 | 178 |
| 588 | 20241202 | 113400 | 33544552500 | 212000 | 212500 | 212500 | 211500 | 423 |
| 589 | 20241202 | 113300 | 33454867500 | 212500 | 211500 | 212500 | 211500 | 214 |
| 590 | 20241202 | 113200 | 33409451500 | 212000 | 212000 | 212500 | 211500 | 237 |
| 591 | 20241202 | 113100 | 33359227000 | 212000 | 211000 | 212500 | 211000 | 703 |
| 592 | 20241202 | 113000 | 33210201500 | 211500 | 211500 | 211500 | 211000 | 345 |
| 593 | 20241202 | 112900 | 33137285500 | 211000 | 211500 | 211500 | 211000 | 472 |
| 594 | 20241202 | 112800 | 33037673000 | 211000 | 212000 | 212000 | 211000 | 325 |
| 595 | 20241202 | 112700 | 32968968000 | 211500 | 212000 | 212000 | 211500 | 111 |
| 596 | 20241202 | 112600 | 32945482500 | 211500 | 211500 | 212000 | 211000 | 132 |
| 597 | 20241202 | 112500 | 32917571000 | 211500 | 211500 | 212000 | 211000 | 291 |
| 598 | 20241202 | 112400 | 32856020500 | 212000 | 211500 | 212500 | 211000 | 793 |
| 599 | 20241202 | 112300 | 32688037000 | 211000 | 211500 | 212000 | 211000 | 276 |
| 600 | 20241202 | 112200 | 32629659500 | 211500 | 211500 | 212000 | 211500 | 405 |
| 601 | 20241202 | 112100 | 32543991500 | 211500 | 211500 | 212000 | 211500 | 552 |
| 602 | 20241202 | 112000 | 32427036000 | 211500 | 211500 | 212000 | 211500 | 221 |
| 603 | 20241202 | 111900 | 32380283000 | 211500 | 211500 | 212000 | 211500 | 268 |
| 604 | 20241202 | 111800 | 32323590000 | 212000 | 212000 | 212000 | 211500 | 524 |
| 605 | 20241202 | 111700 | 32212738000 | 211500 | 211500 | 212000 | 211500 | 269 |
| 606 | 20241202 | 111600 | 32155834500 | 211500 | 212000 | 212000 | 211500 | 322 |
| 607 | 20241202 | 111500 | 32087715000 | 211500 | 212000 | 212000 | 211500 | 221 |
| 608 | 20241202 | 111400 | 32040924500 | 212000 | 212000 | 212500 | 211500 | 277 |
| 609 | 20241202 | 111300 | 31982268500 | 212000 | 212000 | 212500 | 211500 | 282 |
| 610 | 20241202 | 111200 | 31922504500 | 212500 | 212000 | 212500 | 211500 | 981 |
| 611 | 20241202 | 111100 | 31714725500 | 211500 | 211500 | 212000 | 211000 | 424 |
| 612 | 20241202 | 111000 | 31625007000 | 211000 | 211000 | 211500 | 211000 | 453 |
| 613 | 20241202 | 110900 | 31529278500 | 211000 | 211000 | 211500 | 211000 | 497 |
| 614 | 20241202 | 110800 | 31424294500 | 211000 | 210500 | 211500 | 210500 | 471 |
| 615 | 20241202 | 110700 | 31324923000 | 211000 | 211000 | 211500 | 210500 | 284 |
| 616 | 20241202 | 110600 | 31265009500 | 211000 | 211500 | 211500 | 210500 | 526 |
| 617 | 20241202 | 110500 | 31154011500 | 211000 | 210500 | 211500 | 210500 | 971 |
| 618 | 20241202 | 110400 | 30949132000 | 210500 | 210500 | 211000 | 210000 | 2263 |
| 619 | 20241202 | 110300 | 30473069500 | 211000 | 211500 | 212000 | 210500 | 955 |
| 620 | 20241202 | 110200 | 30271640500 | 211500 | 211000 | 212000 | 210500 | 2396 |
| 621 | 20241202 | 110100 | 29766376000 | 211000 | 211000 | 211500 | 211000 | 652 |
| 622 | 20241202 | 110000 | 29628731500 | 211000 | 212000 | 212500 | 211000 | 1433 |
| 623 | 20241202 | 105900 | 29325716500 | 212000 | 212000 | 212500 | 212000 | 326 |
| 624 | 20241202 | 105800 | 29256566000 | 212000 | 212500 | 212500 | 211500 | 805 |
| 625 | 20241202 | 105700 | 29085893000 | 212500 | 212500 | 212500 | 211500 | 585 |
| 626 | 20241202 | 105600 | 28961890000 | 212000 | 211500 | 212500 | 211500 | 4014 |
| 627 | 20241202 | 105500 | 28112762000 | 212000 | 212000 | 213000 | 211500 | 2153 |
| 628 | 20241202 | 105400 | 27656275000 | 212000 | 212500 | 213000 | 212000 | 6445 |
| 629 | 20241202 | 105300 | 26289307500 | 212500 | 213000 | 213000 | 212500 | 383 |
| 630 | 20241202 | 105200 | 26207903000 | 213000 | 212500 | 213000 | 212000 | 2211 |
| 631 | 20241202 | 105100 | 25737968000 | 213000 | 213000 | 213500 | 212500 | 2226 |
| 632 | 20241202 | 105000 | 25263982500 | 213500 | 213500 | 213500 | 213000 | 494 |
| 633 | 20241202 | 104900 | 25158706500 | 213000 | 213500 | 214000 | 213000 | 498 |
| 634 | 20241202 | 104800 | 25052492000 | 213500 | 214000 | 214000 | 213500 | 228 |
| 635 | 20241202 | 104700 | 25003789000 | 214000 | 214500 | 214500 | 213500 | 442 |
| 636 | 20241202 | 104600 | 24909119000 | 214500 | 214500 | 215000 | 214000 | 368 |
| 637 | 20241202 | 104500 | 24830242500 | 215000 | 215000 | 215500 | 214500 | 938 |
| 638 | 20241202 | 104400 | 24628643000 | 215000 | 215000 | 216000 | 215000 | 189 |
| 639 | 20241202 | 104300 | 24587966000 | 215000 | 215000 | 215500 | 214500 | 222 |
| 640 | 20241202 | 104200 | 24540223000 | 215000 | 215500 | 215500 | 214500 | 447 |
| 641 | 20241202 | 104100 | 24444092500 | 215000 | 215500 | 216000 | 215000 | 296 |
| 642 | 20241202 | 104000 | 24380347000 | 216000 | 216000 | 216000 | 215500 | 201 |
| 643 | 20241202 | 103900 | 24337015500 | 215500 | 216000 | 216000 | 215500 | 450 |
| 644 | 20241202 | 103800 | 24239911000 | 215500 | 215500 | 216000 | 215000 | 636 |
| 645 | 20241202 | 103700 | 24102886000 | 215500 | 215000 | 215500 | 214500 | 288 |
| 646 | 20241202 | 103600 | 24040952000 | 215000 | 215000 | 215000 | 214500 | 274 |
| 647 | 20241202 | 103500 | 23982143500 | 215000 | 214500 | 215500 | 214000 | 661 |
| 648 | 20241202 | 103400 | 23840126500 | 214000 | 214500 | 214500 | 214000 | 584 |
| 649 | 20241202 | 103300 | 23715095500 | 214500 | 214500 | 215000 | 214000 | 389 |
| 650 | 20241202 | 103200 | 23631680000 | 214500 | 215000 | 215000 | 214500 | 803 |
| 651 | 20241202 | 103100 | 23459221500 | 214500 | 214000 | 215000 | 213500 | 293 |
| 652 | 20241202 | 103000 | 23396444000 | 214000 | 214500 | 215000 | 214000 | 132 |
| 653 | 20241202 | 102900 | 23368156500 | 214500 | 214500 | 215000 | 214000 | 225 |
| 654 | 20241202 | 102800 | 23319895500 | 214500 | 214000 | 215000 | 213500 | 933 |
| 655 | 20241202 | 102700 | 23120018000 | 213500 | 213500 | 214500 | 213000 | 398 |
| 656 | 20241202 | 102600 | 23034903000 | 213500 | 214000 | 214000 | 213000 | 279 |
| 657 | 20241202 | 102500 | 22975410500 | 214000 | 214000 | 214000 | 213500 | 283 |
| 658 | 20241202 | 102400 | 22914919000 | 214000 | 214500 | 214500 | 213000 | 723 |
| 659 | 20241202 | 102300 | 22760142500 | 214500 | 213500 | 214500 | 213000 | 892 |
| 660 | 20241202 | 102200 | 22569709500 | 214000 | 213000 | 214000 | 213000 | 553 |
| 661 | 20241202 | 102100 | 22451790000 | 213000 | 213500 | 213500 | 213000 | 366 |
| 662 | 20241202 | 102000 | 22373807000 | 213000 | 214000 | 214000 | 213000 | 592 |
| 663 | 20241202 | 101900 | 22247395000 | 213500 | 213500 | 214500 | 213500 | 508 |
| 664 | 20241202 | 101800 | 22138725500 | 214000 | 212500 | 214500 | 212500 | 2713 |
| 665 | 20241202 | 101700 | 21559667000 | 212500 | 212500 | 213000 | 212500 | 423 |
| 666 | 20241202 | 101600 | 21469769000 | 212500 | 212500 | 213000 | 212000 | 1702 |
| 667 | 20241202 | 101500 | 21108098500 | 213000 | 213000 | 213500 | 212500 | 720 |
| 668 | 20241202 | 101400 | 20954946000 | 213000 | 213000 | 213500 | 213000 | 1300 |
| 669 | 20241202 | 101300 | 20678025000 | 213000 | 214000 | 214000 | 213000 | 1093 |
| 670 | 20241202 | 101200 | 20444940000 | 213500 | 213500 | 214000 | 213500 | 560 |
| 671 | 20241202 | 101100 | 20325367000 | 213500 | 214500 | 215000 | 213500 | 1352 |
| 672 | 20241202 | 101000 | 20035692000 | 215000 | 215000 | 215000 | 214500 | 374 |
| 673 | 20241202 | 100900 | 19955417500 | 215000 | 215000 | 215500 | 214500 | 512 |
| 674 | 20241202 | 100800 | 19845335000 | 215000 | 215500 | 215500 | 214500 | 931 |
| 675 | 20241202 | 100700 | 19645140500 | 215000 | 215000 | 215500 | 214500 | 531 |
| 676 | 20241202 | 100600 | 19530964000 | 215500 | 215500 | 215500 | 215000 | 92 |
| 677 | 20241202 | 100500 | 19511162000 | 215500 | 215500 | 216000 | 215500 | 206 |
| 678 | 20241202 | 100400 | 19466762000 | 216000 | 215500 | 216000 | 215500 | 158 |
| 679 | 20241202 | 100300 | 19432703000 | 216000 | 216000 | 216500 | 215000 | 714 |
| 680 | 20241202 | 100200 | 19278561500 | 216000 | 215000 | 216500 | 215000 | 1267 |
| 681 | 20241202 | 100100 | 19005312000 | 215000 | 214500 | 215000 | 214500 | 802 |
| 682 | 20241202 | 100000 | 18833026500 | 214500 | 214500 | 215000 | 214500 | 418 |
| 683 | 20241202 | 095900 | 18743353500 | 214500 | 214000 | 215000 | 213500 | 1216 |
| 684 | 20241202 | 095800 | 18482812500 | 214500 | 214500 | 214500 | 214000 | 335 |
| 685 | 20241202 | 095700 | 18411101500 | 214000 | 214500 | 215000 | 213500 | 2586 |
| 686 | 20241202 | 095600 | 17856628500 | 214500 | 215000 | 215000 | 214500 | 458 |
| 687 | 20241202 | 095500 | 17758340500 | 215000 | 213500 | 215500 | 213500 | 1516 |
| 688 | 20241202 | 095400 | 17432739000 | 214000 | 214500 | 214500 | 213500 | 1000 |
| 689 | 20241202 | 095300 | 17218578500 | 215000 | 214500 | 215000 | 214500 | 240 |
| 690 | 20241202 | 095200 | 17167055000 | 214500 | 214000 | 215000 | 213500 | 1770 |
| 691 | 20241202 | 095100 | 16787794000 | 214000 | 214500 | 214500 | 213500 | 2225 |
| 692 | 20241202 | 095000 | 16311765500 | 214000 | 214500 | 215000 | 214000 | 843 |
| 693 | 20241202 | 094900 | 16130978000 | 214500 | 215000 | 215000 | 214000 | 445 |
| 694 | 20241202 | 094800 | 16035509000 | 215000 | 215500 | 216000 | 215000 | 392 |
| 695 | 20241202 | 094700 | 15951128500 | 215500 | 215500 | 216000 | 214500 | 3248 |
| 696 | 20241202 | 094600 | 15252094500 | 216000 | 215000 | 216000 | 215000 | 680 |
| 697 | 20241202 | 094500 | 15105569000 | 215000 | 216500 | 217000 | 211500 | 18484 |
| 698 | 20241202 | 094400 | 11159295000 | 216500 | 217000 | 217000 | 216500 | 187 |
| 699 | 20241202 | 094300 | 11118753000 | 217000 | 216500 | 217000 | 216000 | 383 |
| 700 | 20241202 | 094200 | 11035791000 | 216500 | 216500 | 217000 | 216000 | 322 |
| 701 | 20241202 | 094100 | 10966105000 | 216000 | 216500 | 217000 | 216000 | 936 |
| 702 | 20241202 | 094000 | 10763485000 | 216000 | 217000 | 217000 | 216000 | 414 |
| 703 | 20241202 | 093900 | 10673915500 | 216500 | 217500 | 217500 | 216000 | 1454 |
| 704 | 20241202 | 093800 | 10359104500 | 217000 | 216000 | 217500 | 215500 | 3887 |
| 705 | 20241202 | 093700 | 9518543500 | 215500 | 216500 | 217000 | 215500 | 5050 |
| 706 | 20241202 | 093600 | 8426460000 | 216500 | 218000 | 218000 | 216500 | 5285 |
| 707 | 20241202 | 093500 | 7278712500 | 217500 | 218000 | 218500 | 217500 | 391 |
| 708 | 20241202 | 093400 | 7193583000 | 218500 | 218000 | 218500 | 218000 | 513 |
| 709 | 20241202 | 093300 | 7081710000 | 218000 | 218000 | 218500 | 218000 | 652 |
| 710 | 20241202 | 093200 | 6939553500 | 218000 | 218000 | 218500 | 218000 | 1170 |
| 711 | 20241202 | 093100 | 6684443000 | 218000 | 218500 | 219000 | 218000 | 1495 |
| 712 | 20241202 | 093000 | 6358229000 | 218500 | 219000 | 219500 | 218500 | 2066 |
| 713 | 20241202 | 092900 | 5906168000 | 219000 | 219500 | 219500 | 219000 | 251 |
| 714 | 20241202 | 092800 | 5851152500 | 219500 | 220000 | 220000 | 219000 | 342 |
| 715 | 20241202 | 092700 | 5776100000 | 219500 | 219500 | 220000 | 219500 | 573 |
| 716 | 20241202 | 092600 | 5650287500 | 220000 | 219500 | 220000 | 219500 | 331 |
| 717 | 20241202 | 092500 | 5577601500 | 219500 | 220000 | 220500 | 219500 | 587 |
| 718 | 20241202 | 092400 | 5448481500 | 220500 | 220000 | 220500 | 219500 | 460 |
| 719 | 20241202 | 092300 | 5347289000 | 219500 | 220000 | 220000 | 219500 | 699 |
| 720 | 20241202 | 092200 | 5193632000 | 220000 | 220500 | 221000 | 220000 | 705 |
| 721 | 20241202 | 092100 | 5038246000 | 220500 | 221000 | 221000 | 220500 | 723 |
| 722 | 20241202 | 092000 | 4878743500 | 221000 | 220000 | 221500 | 220000 | 565 |
| 723 | 20241202 | 091900 | 4754213500 | 220000 | 220500 | 221000 | 220000 | 204 |
| 724 | 20241202 | 091800 | 4709237000 | 221000 | 221500 | 222000 | 221000 | 614 |
| 725 | 20241202 | 091700 | 4573399000 | 221500 | 221500 | 222000 | 220500 | 751 |
| 726 | 20241202 | 091600 | 4407298500 | 221500 | 221000 | 221500 | 220500 | 632 |
| 727 | 20241202 | 091500 | 4267569000 | 221000 | 220500 | 221000 | 220500 | 311 |
| 728 | 20241202 | 091400 | 4198905500 | 220500 | 220500 | 221000 | 220500 | 250 |
| 729 | 20241202 | 091300 | 4143715500 | 220500 | 220500 | 221000 | 220000 | 353 |
| 730 | 20241202 | 091200 | 4065827500 | 220500 | 221500 | 222000 | 220500 | 395 |
| 731 | 20241202 | 091100 | 3978417500 | 221500 | 222500 | 222500 | 221000 | 745 |
| 732 | 20241202 | 091000 | 3813188500 | 222500 | 222000 | 223000 | 221500 | 1972 |
| 733 | 20241202 | 090900 | 3374286000 | 222000 | 222000 | 222500 | 222000 | 1188 |
| 734 | 20241202 | 090800 | 3110475500 | 222000 | 220500 | 222000 | 220500 | 1682 |
| 735 | 20241202 | 090700 | 2738045500 | 220000 | 220000 | 220500 | 219500 | 1282 |
| 736 | 20241202 | 090600 | 2456107500 | 220500 | 219500 | 221000 | 219500 | 599 |
| 737 | 20241202 | 090500 | 2324226500 | 219500 | 220500 | 220500 | 219500 | 1807 |
| 738 | 20241202 | 090400 | 1926352000 | 220500 | 221000 | 221500 | 220500 | 445 |
| 739 | 20241202 | 090300 | 1828044000 | 221000 | 222000 | 222000 | 220500 | 1390 |
| 740 | 20241202 | 090200 | 1520646000 | 222000 | 222500 | 223000 | 221500 | 584 |
| 741 | 20241202 | 090100 | 1391040000 | 222500 | 221000 | 223000 | 220500 | 1385 |
| 742 | 20241202 | 090000 | 1084205000 | 221000 | 222000 | 223500 | 220500 | 4878 |