43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 212000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 3 | 20241204 | 211900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20241204 | 211800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20241204 | 211700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20241204 | 211600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20241204 | 211500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20241204 | 211400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20241204 | 211300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20241204 | 211200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20241204 | 211100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20241204 | 211000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20241204 | 210900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20241204 | 210800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20241204 | 210700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20241204 | 210600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20241204 | 210500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20241204 | 210400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20241204 | 210300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20241204 | 210200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20241204 | 210100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20241204 | 210000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20241204 | 205900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20241204 | 205800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20241204 | 205700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20241204 | 205600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20241204 | 205500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20241204 | 205400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20241204 | 205300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20241204 | 205200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20241204 | 205100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20241204 | 205000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 33 | 20241204 | 204900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20241204 | 204800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20241204 | 204700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20241204 | 204600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20241204 | 204500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20241204 | 204400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20241204 | 204300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20241204 | 204200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20241204 | 204100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20241204 | 204000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20241204 | 203900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20241204 | 203800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20241204 | 203700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20241204 | 203600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20241204 | 203500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20241204 | 203400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20241204 | 203300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20241204 | 203200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20241204 | 203100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20241204 | 203000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20241204 | 202900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20241204 | 202800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20241204 | 202700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20241204 | 202600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20241204 | 202500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20241204 | 202400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20241204 | 202300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20241204 | 202200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20241204 | 202100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20241204 | 202000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 63 | 20241204 | 201900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20241204 | 201800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20241204 | 201700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20241204 | 201600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20241204 | 201500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20241204 | 201400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20241204 | 201300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20241204 | 201200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20241204 | 201100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20241204 | 201000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20241204 | 200900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20241204 | 200800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20241204 | 200700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20241204 | 200600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20241204 | 200500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20241204 | 200400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20241204 | 200300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20241204 | 200200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20241204 | 200100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20241204 | 200000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20241204 | 195900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20241204 | 195800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20241204 | 195700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20241204 | 195600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20241204 | 195500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20241204 | 195400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20241204 | 195300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20241204 | 195200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20241204 | 195100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20241204 | 195000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 93 | 20241204 | 194900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20241204 | 194800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20241204 | 194700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20241204 | 194600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20241204 | 194500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20241204 | 194400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20241204 | 194300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20241204 | 194200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20241204 | 194100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20241204 | 194000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20241204 | 193900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20241204 | 193800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20241204 | 193700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20241204 | 193600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20241204 | 193500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20241204 | 193400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20241204 | 193300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20241204 | 193200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20241204 | 193100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20241204 | 193000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20241204 | 192900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20241204 | 192800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20241204 | 192700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20241204 | 192600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20241204 | 192500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20241204 | 192400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20241204 | 192300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20241204 | 192200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20241204 | 192100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20241204 | 192000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 123 | 20241204 | 191900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20241204 | 191800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20241204 | 191700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20241204 | 191600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20241204 | 191500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20241204 | 191400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20241204 | 191300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20241204 | 191200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20241204 | 191100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20241204 | 191000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20241204 | 190900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20241204 | 190800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20241204 | 190700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20241204 | 190600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20241204 | 190500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20241204 | 190400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20241204 | 190300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20241204 | 190200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20241204 | 190100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20241204 | 190000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20241204 | 185900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20241204 | 185800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20241204 | 185700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20241204 | 185600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20241204 | 185500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20241204 | 185400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20241204 | 185300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20241204 | 185200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20241204 | 185100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20241204 | 185000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 153 | 20241204 | 184900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20241204 | 184800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20241204 | 184700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20241204 | 184600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20241204 | 184500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20241204 | 184400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20241204 | 184300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20241204 | 184200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20241204 | 184100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20241204 | 184000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20241204 | 183900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20241204 | 183800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20241204 | 183700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20241204 | 183600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20241204 | 183500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20241204 | 183400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20241204 | 183300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20241204 | 183200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20241204 | 183100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20241204 | 183000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20241204 | 182900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20241204 | 182800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20241204 | 182700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20241204 | 182600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20241204 | 182500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20241204 | 182400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20241204 | 182300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20241204 | 182200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20241204 | 182100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20241204 | 182000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 183 | 20241204 | 181900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20241204 | 181800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20241204 | 181700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20241204 | 181600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20241204 | 181500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20241204 | 181400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20241204 | 181300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20241204 | 181200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20241204 | 181100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20241204 | 181000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20241204 | 180900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20241204 | 180800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20241204 | 180700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20241204 | 180600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20241204 | 180500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20241204 | 180400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20241204 | 180300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20241204 | 180200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20241204 | 180100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20241204 | 180000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20241204 | 175900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20241204 | 175800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20241204 | 175700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20241204 | 175600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20241204 | 175500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20241204 | 175400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20241204 | 175300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20241204 | 175200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20241204 | 175100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20241204 | 175000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 213 | 20241204 | 174900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20241204 | 174800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20241204 | 174700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20241204 | 174600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20241204 | 174500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20241204 | 174400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20241204 | 174300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 220 | 20241204 | 174200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 221 | 20241204 | 174100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20241204 | 174000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20241204 | 173900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20241204 | 173800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20241204 | 173700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20241204 | 173600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20241204 | 173500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20241204 | 173400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20241204 | 173300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20241204 | 173200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 231 | 20241204 | 173100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 232 | 20241204 | 173000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 233 | 20241204 | 172900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 234 | 20241204 | 172800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 235 | 20241204 | 172700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 236 | 20241204 | 172600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 237 | 20241204 | 172500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 238 | 20241204 | 172400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 239 | 20241204 | 172300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 240 | 20241204 | 172200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 241 | 20241204 | 172100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 242 | 20241204 | 172000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 243 | 20241204 | 171900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 244 | 20241204 | 171800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 245 | 20241204 | 171700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 246 | 20241204 | 171600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 247 | 20241204 | 171500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 248 | 20241204 | 171400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 249 | 20241204 | 171300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 250 | 20241204 | 171200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 251 | 20241204 | 171100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 252 | 20241204 | 171000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 253 | 20241204 | 170900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 254 | 20241204 | 170800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 255 | 20241204 | 170700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 256 | 20241204 | 170600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 257 | 20241204 | 170500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 258 | 20241204 | 170400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 259 | 20241204 | 170300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 260 | 20241204 | 170200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 261 | 20241204 | 170100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 262 | 20241204 | 170000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 263 | 20241204 | 165900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 264 | 20241204 | 165800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 265 | 20241204 | 165700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 266 | 20241204 | 165600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 267 | 20241204 | 165500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 268 | 20241204 | 165400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 269 | 20241204 | 165300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 270 | 20241204 | 165200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 271 | 20241204 | 165100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 272 | 20241204 | 165000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 273 | 20241204 | 164900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 274 | 20241204 | 164800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 275 | 20241204 | 164700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 276 | 20241204 | 164600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 277 | 20241204 | 164500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 278 | 20241204 | 164400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 279 | 20241204 | 164300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 280 | 20241204 | 164200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 281 | 20241204 | 164100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 282 | 20241204 | 164000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 283 | 20241204 | 163900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 284 | 20241204 | 163800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 285 | 20241204 | 163700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 286 | 20241204 | 163600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 287 | 20241204 | 163500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 288 | 20241204 | 163400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 289 | 20241204 | 163300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 290 | 20241204 | 163200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 291 | 20241204 | 163100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 292 | 20241204 | 163000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 293 | 20241204 | 162900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 294 | 20241204 | 162800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 295 | 20241204 | 162700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 296 | 20241204 | 162600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 297 | 20241204 | 162500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 298 | 20241204 | 162400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 299 | 20241204 | 162300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 300 | 20241204 | 162200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 301 | 20241204 | 162100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 302 | 20241204 | 162000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 303 | 20241204 | 161900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 304 | 20241204 | 161800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 305 | 20241204 | 161700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 306 | 20241204 | 161600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 307 | 20241204 | 161500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 308 | 20241204 | 161400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 309 | 20241204 | 161300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 310 | 20241204 | 161200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 311 | 20241204 | 161100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 312 | 20241204 | 161000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 313 | 20241204 | 160900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 314 | 20241204 | 160800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 315 | 20241204 | 160700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 316 | 20241204 | 160600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 317 | 20241204 | 160500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 318 | 20241204 | 160400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 319 | 20241204 | 160300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 320 | 20241204 | 160200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 321 | 20241204 | 160100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 322 | 20241204 | 160000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 323 | 20241204 | 155900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 324 | 20241204 | 155800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 325 | 20241204 | 155700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 326 | 20241204 | 155600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 327 | 20241204 | 155500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 328 | 20241204 | 155400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 329 | 20241204 | 155300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 330 | 20241204 | 155200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 331 | 20241204 | 155100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 332 | 20241204 | 155000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 333 | 20241204 | 154900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 334 | 20241204 | 154800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 335 | 20241204 | 154700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 336 | 20241204 | 154600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 337 | 20241204 | 154500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 338 | 20241204 | 154400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 339 | 20241204 | 154300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 340 | 20241204 | 154200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 341 | 20241204 | 154100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 342 | 20241204 | 154000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 343 | 20241204 | 153900 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 344 | 20241204 | 153800 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 345 | 20241204 | 153700 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 346 | 20241204 | 153600 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 347 | 20241204 | 153500 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 348 | 20241204 | 153400 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 349 | 20241204 | 153300 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 350 | 20241204 | 153200 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 351 | 20241204 | 153100 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 352 | 20241204 | 153000 | 85622691500 | 219000 | 219000 | 219000 | 219000 | 13454 |
| 353 | 20241204 | 152900 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 354 | 20241204 | 152800 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 355 | 20241204 | 152700 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 356 | 20241204 | 152600 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 357 | 20241204 | 152500 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 358 | 20241204 | 152400 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 359 | 20241204 | 152300 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 360 | 20241204 | 152200 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 361 | 20241204 | 152100 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 362 | 20241204 | 152000 | 82676265500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 363 | 20241204 | 151900 | 82676265500 | 219000 | 219000 | 219500 | 218500 | 958 |
| 364 | 20241204 | 151800 | 82466496000 | 219000 | 219000 | 219000 | 218500 | 484 |
| 365 | 20241204 | 151700 | 82360538500 | 218500 | 219000 | 219000 | 218500 | 1390 |
| 366 | 20241204 | 151600 | 82056666000 | 219000 | 219000 | 219000 | 218500 | 281 |
| 367 | 20241204 | 151500 | 81995149500 | 218500 | 219000 | 219000 | 218500 | 218 |
| 368 | 20241204 | 151400 | 81947419500 | 219000 | 218500 | 219500 | 218000 | 839 |
| 369 | 20241204 | 151300 | 81763886000 | 218500 | 219500 | 219500 | 218500 | 3672 |
| 370 | 20241204 | 151200 | 80959551500 | 219500 | 219500 | 219500 | 219000 | 864 |
| 371 | 20241204 | 151100 | 80770070000 | 219500 | 219500 | 219500 | 219000 | 668 |
| 372 | 20241204 | 151000 | 80623533500 | 219000 | 219000 | 219500 | 219000 | 321 |
| 373 | 20241204 | 150900 | 80553088500 | 219500 | 219500 | 219500 | 219000 | 426 |
| 374 | 20241204 | 150800 | 80459586000 | 219000 | 219000 | 219500 | 219000 | 2389 |
| 375 | 20241204 | 150700 | 79936176000 | 219000 | 218500 | 219000 | 218000 | 386 |
| 376 | 20241204 | 150600 | 79851748000 | 219000 | 218500 | 219000 | 218000 | 855 |
| 377 | 20241204 | 150500 | 79664889000 | 218500 | 219000 | 219500 | 218000 | 1995 |
| 378 | 20241204 | 150400 | 79227993000 | 219500 | 219500 | 219500 | 219000 | 236 |
| 379 | 20241204 | 150300 | 79176196000 | 219500 | 219500 | 220000 | 219000 | 611 |
| 380 | 20241204 | 150200 | 79042058500 | 219500 | 219500 | 219500 | 219000 | 1761 |
| 381 | 20241204 | 150100 | 78655530000 | 219500 | 219500 | 219500 | 219000 | 204 |
| 382 | 20241204 | 150000 | 78610755500 | 219500 | 219500 | 220000 | 219000 | 744 |
| 383 | 20241204 | 145900 | 78447465000 | 219500 | 219500 | 220000 | 219000 | 984 |
| 384 | 20241204 | 145800 | 78231398500 | 219500 | 219500 | 219500 | 219000 | 255 |
| 385 | 20241204 | 145700 | 78175462500 | 219500 | 219500 | 220000 | 219000 | 1331 |
| 386 | 20241204 | 145600 | 77883260000 | 219500 | 219500 | 219500 | 219000 | 411 |
| 387 | 20241204 | 145500 | 77793046500 | 219000 | 219500 | 219500 | 219000 | 335 |
| 388 | 20241204 | 145400 | 77719517500 | 219000 | 219500 | 219500 | 219000 | 677 |
| 389 | 20241204 | 145300 | 77570976500 | 219500 | 219500 | 219500 | 219000 | 171 |
| 390 | 20241204 | 145200 | 77533484500 | 219000 | 219500 | 219500 | 219000 | 267 |
| 391 | 20241204 | 145100 | 77474885500 | 219000 | 219000 | 219500 | 219000 | 1473 |
| 392 | 20241204 | 145000 | 77151743000 | 219000 | 219000 | 219500 | 218500 | 708 |
| 393 | 20241204 | 144900 | 76996679000 | 219000 | 219500 | 220000 | 218000 | 6116 |
| 394 | 20241204 | 144800 | 75655117500 | 220000 | 220000 | 220000 | 219500 | 507 |
| 395 | 20241204 | 144700 | 75543585000 | 220000 | 220000 | 220000 | 219500 | 401 |
| 396 | 20241204 | 144600 | 75455403000 | 219500 | 220000 | 220000 | 219500 | 483 |
| 397 | 20241204 | 144500 | 75349149000 | 220000 | 219500 | 220000 | 219500 | 1212 |
| 398 | 20241204 | 144400 | 75083004500 | 219500 | 219500 | 219500 | 219000 | 365 |
| 399 | 20241204 | 144300 | 75002899000 | 219500 | 219000 | 219500 | 219000 | 256 |
| 400 | 20241204 | 144200 | 74946711000 | 219500 | 219500 | 219500 | 219000 | 318 |
| 401 | 20241204 | 144100 | 74876916500 | 219500 | 219000 | 219500 | 219000 | 307 |
| 402 | 20241204 | 144000 | 74809535000 | 219000 | 218500 | 219500 | 218500 | 770 |
| 403 | 20241204 | 143900 | 74640839500 | 219000 | 219000 | 219000 | 218500 | 214 |
| 404 | 20241204 | 143800 | 74593978500 | 218500 | 219000 | 219000 | 218500 | 56 |
| 405 | 20241204 | 143700 | 74581726500 | 219000 | 219000 | 219000 | 218500 | 419 |
| 406 | 20241204 | 143600 | 74490018500 | 219000 | 219000 | 219000 | 218500 | 311 |
| 407 | 20241204 | 143500 | 74421947500 | 219000 | 219000 | 219000 | 218500 | 159 |
| 408 | 20241204 | 143400 | 74387153000 | 218500 | 219000 | 219000 | 218500 | 291 |
| 409 | 20241204 | 143300 | 74323455000 | 218500 | 218500 | 219000 | 218500 | 260 |
| 410 | 20241204 | 143200 | 74266547000 | 219000 | 219000 | 219000 | 218500 | 734 |
| 411 | 20241204 | 143100 | 74106059500 | 219000 | 219000 | 219000 | 218500 | 124 |
| 412 | 20241204 | 143000 | 74078907500 | 219000 | 218500 | 219000 | 218500 | 174 |
| 413 | 20241204 | 142900 | 74040819500 | 219000 | 219000 | 219000 | 218000 | 1587 |
| 414 | 20241204 | 142800 | 73693552500 | 219500 | 219500 | 219500 | 219000 | 449 |
| 415 | 20241204 | 142700 | 73595029500 | 219000 | 219000 | 219500 | 218500 | 519 |
| 416 | 20241204 | 142600 | 73481338500 | 219000 | 218500 | 219000 | 218000 | 613 |
| 417 | 20241204 | 142500 | 73347300500 | 218500 | 218500 | 219000 | 218000 | 927 |
| 418 | 20241204 | 142400 | 73144724000 | 218500 | 218000 | 218500 | 217500 | 632 |
| 419 | 20241204 | 142300 | 73006890000 | 218000 | 217500 | 218000 | 217500 | 271 |
| 420 | 20241204 | 142200 | 72947830000 | 218000 | 218000 | 218000 | 217500 | 153 |
| 421 | 20241204 | 142100 | 72914482500 | 218000 | 217500 | 218000 | 217500 | 285 |
| 422 | 20241204 | 142000 | 72852356000 | 218000 | 217000 | 218000 | 217000 | 961 |
| 423 | 20241204 | 141900 | 72643563500 | 217000 | 216500 | 217000 | 216500 | 374 |
| 424 | 20241204 | 141800 | 72562516000 | 216500 | 216500 | 216500 | 216000 | 234 |
| 425 | 20241204 | 141700 | 72511897500 | 216500 | 215500 | 216500 | 215500 | 658 |
| 426 | 20241204 | 141600 | 72369894000 | 215500 | 216000 | 216000 | 215500 | 1050 |
| 427 | 20241204 | 141500 | 72143556500 | 216000 | 216500 | 216500 | 215500 | 807 |
| 428 | 20241204 | 141400 | 71969260000 | 216500 | 216500 | 217000 | 216000 | 1048 |
| 429 | 20241204 | 141300 | 71742546000 | 217000 | 217000 | 217000 | 216500 | 368 |
| 430 | 20241204 | 141200 | 71662787500 | 217000 | 217000 | 217000 | 216500 | 16 |
| 431 | 20241204 | 141100 | 71659317000 | 217000 | 216500 | 217500 | 216500 | 893 |
| 432 | 20241204 | 141000 | 71465504500 | 216500 | 216500 | 217000 | 216500 | 228 |
| 433 | 20241204 | 140900 | 71416073000 | 216500 | 217000 | 217500 | 216500 | 1511 |
| 434 | 20241204 | 140800 | 71088282000 | 216500 | 217000 | 217000 | 216500 | 164 |
| 435 | 20241204 | 140700 | 71052717000 | 216500 | 216000 | 217000 | 215500 | 979 |
| 436 | 20241204 | 140600 | 70841005000 | 216000 | 216000 | 216000 | 215500 | 133 |
| 437 | 20241204 | 140500 | 70812296000 | 215500 | 216000 | 216000 | 215500 | 464 |
| 438 | 20241204 | 140400 | 70712266500 | 216000 | 216000 | 216500 | 215500 | 750 |
| 439 | 20241204 | 140300 | 70550262500 | 216500 | 216000 | 216500 | 216000 | 894 |
| 440 | 20241204 | 140200 | 70357071000 | 216500 | 217000 | 217000 | 216000 | 428 |
| 441 | 20241204 | 140100 | 70264381000 | 217000 | 216500 | 217000 | 216500 | 550 |
| 442 | 20241204 | 140000 | 70145118000 | 216500 | 217000 | 217500 | 216000 | 868 |
| 443 | 20241204 | 135900 | 69957033000 | 217500 | 217000 | 217500 | 217000 | 101 |
| 444 | 20241204 | 135800 | 69935080000 | 217500 | 217500 | 217500 | 217000 | 209 |
| 445 | 20241204 | 135700 | 69889625000 | 217500 | 217500 | 217500 | 217000 | 103 |
| 446 | 20241204 | 135600 | 69867227500 | 217500 | 217000 | 217500 | 217000 | 149 |
| 447 | 20241204 | 135500 | 69834844000 | 217000 | 217000 | 217500 | 217000 | 93 |
| 448 | 20241204 | 135400 | 69814630000 | 217000 | 217500 | 217500 | 217000 | 206 |
| 449 | 20241204 | 135300 | 69769858000 | 217500 | 217000 | 217500 | 217000 | 142 |
| 450 | 20241204 | 135200 | 69739002000 | 217000 | 217000 | 217500 | 217000 | 607 |
| 451 | 20241204 | 135100 | 69607260000 | 217000 | 216500 | 217000 | 216500 | 605 |
| 452 | 20241204 | 135000 | 69476028000 | 216500 | 216500 | 217000 | 216500 | 283 |
| 453 | 20241204 | 134900 | 69414695500 | 216500 | 216500 | 217000 | 216500 | 122 |
| 454 | 20241204 | 134800 | 69388254000 | 217000 | 217000 | 217500 | 216500 | 298 |
| 455 | 20241204 | 134700 | 69323589000 | 216500 | 217000 | 218000 | 216500 | 338 |
| 456 | 20241204 | 134600 | 69250146000 | 217500 | 217000 | 217500 | 217000 | 189 |
| 457 | 20241204 | 134500 | 69209062500 | 217500 | 217500 | 217500 | 217000 | 234 |
| 458 | 20241204 | 134400 | 69158254500 | 217000 | 217000 | 217500 | 217000 | 284 |
| 459 | 20241204 | 134300 | 69096564500 | 217000 | 217000 | 217500 | 217000 | 70 |
| 460 | 20241204 | 134200 | 69081356500 | 217500 | 217000 | 217500 | 217000 | 364 |
| 461 | 20241204 | 134100 | 69002317500 | 217000 | 216500 | 217500 | 216500 | 415 |
| 462 | 20241204 | 134000 | 68912216000 | 216500 | 217000 | 218000 | 216500 | 666 |
| 463 | 20241204 | 133900 | 68767660000 | 217500 | 217000 | 217500 | 217000 | 562 |
| 464 | 20241204 | 133800 | 68645490500 | 217500 | 217500 | 217500 | 217000 | 101 |
| 465 | 20241204 | 133700 | 68623531500 | 217000 | 217000 | 217500 | 217000 | 157 |
| 466 | 20241204 | 133600 | 68589431000 | 217000 | 217500 | 217500 | 217000 | 219 |
| 467 | 20241204 | 133500 | 68541823500 | 217500 | 217000 | 217500 | 217000 | 221 |
| 468 | 20241204 | 133400 | 68493765500 | 217500 | 217500 | 218000 | 217000 | 535 |
| 469 | 20241204 | 133300 | 68377391000 | 217500 | 217000 | 217500 | 217000 | 422 |
| 470 | 20241204 | 133200 | 68285618000 | 217500 | 218500 | 219000 | 217000 | 1460 |
| 471 | 20241204 | 133100 | 67967583500 | 218500 | 218500 | 219000 | 218000 | 417 |
| 472 | 20241204 | 133000 | 67876456000 | 219000 | 219000 | 219000 | 218500 | 1065 |
| 473 | 20241204 | 132900 | 67643687500 | 219000 | 219000 | 219500 | 218500 | 399 |
| 474 | 20241204 | 132800 | 67556190000 | 219000 | 219500 | 219500 | 218500 | 1350 |
| 475 | 20241204 | 132700 | 67260697000 | 219500 | 218500 | 219500 | 218500 | 380 |
| 476 | 20241204 | 132600 | 67177441000 | 219000 | 219000 | 219000 | 218500 | 432 |
| 477 | 20241204 | 132500 | 67082836000 | 219000 | 220000 | 220000 | 218500 | 1721 |
| 478 | 20241204 | 132400 | 66704907500 | 220000 | 220000 | 220000 | 219500 | 361 |
| 479 | 20241204 | 132300 | 66625494500 | 220000 | 220000 | 220000 | 219000 | 452 |
| 480 | 20241204 | 132200 | 66526173000 | 219500 | 220000 | 220500 | 219500 | 1588 |
| 481 | 20241204 | 132100 | 66176524500 | 220000 | 219500 | 220500 | 219000 | 1930 |
| 482 | 20241204 | 132000 | 65752045000 | 219000 | 219000 | 219500 | 218500 | 795 |
| 483 | 20241204 | 131900 | 65577764500 | 218500 | 218500 | 219000 | 218000 | 313 |
| 484 | 20241204 | 131800 | 65509338000 | 218000 | 219000 | 219000 | 218000 | 422 |
| 485 | 20241204 | 131700 | 65417053500 | 219000 | 218500 | 219000 | 218500 | 141 |
| 486 | 20241204 | 131600 | 65386211000 | 218500 | 219500 | 219500 | 218500 | 667 |
| 487 | 20241204 | 131500 | 65240174000 | 219500 | 219000 | 219500 | 219000 | 1014 |
| 488 | 20241204 | 131400 | 65017679500 | 219500 | 219000 | 219500 | 219000 | 266 |
| 489 | 20241204 | 131300 | 64959307000 | 219000 | 219000 | 219500 | 218500 | 1056 |
| 490 | 20241204 | 131200 | 64728022500 | 219500 | 216500 | 220000 | 216000 | 13420 |
| 491 | 20241204 | 131100 | 61793722000 | 216500 | 216000 | 216500 | 216000 | 108 |
| 492 | 20241204 | 131000 | 61770356500 | 216000 | 216500 | 216500 | 216000 | 411 |
| 493 | 20241204 | 130900 | 61681481000 | 216500 | 216000 | 216500 | 216000 | 191 |
| 494 | 20241204 | 130800 | 61640166000 | 216500 | 217000 | 217000 | 216000 | 488 |
| 495 | 20241204 | 130700 | 61534474000 | 216500 | 217000 | 217000 | 216500 | 189 |
| 496 | 20241204 | 130600 | 61493467500 | 216500 | 216500 | 217000 | 216500 | 237 |
| 497 | 20241204 | 130500 | 61442081000 | 216500 | 216500 | 217000 | 216000 | 392 |
| 498 | 20241204 | 130400 | 61357203000 | 216500 | 217000 | 217000 | 216500 | 123 |
| 499 | 20241204 | 130300 | 61330520500 | 217000 | 217000 | 217500 | 217000 | 391 |
| 500 | 20241204 | 130200 | 61245646000 | 217500 | 217500 | 217500 | 217000 | 330 |
| 501 | 20241204 | 130100 | 61173911000 | 217000 | 217500 | 217500 | 217000 | 97 |
| 502 | 20241204 | 130000 | 61152840500 | 217500 | 217500 | 217500 | 217000 | 237 |
| 503 | 20241204 | 125900 | 61101299500 | 217000 | 217500 | 217500 | 217000 | 410 |
| 504 | 20241204 | 125800 | 61012315500 | 217500 | 217000 | 217500 | 217000 | 180 |
| 505 | 20241204 | 125700 | 60973211000 | 217000 | 216500 | 217000 | 216500 | 302 |
| 506 | 20241204 | 125600 | 60907782500 | 216500 | 216000 | 216500 | 216000 | 249 |
| 507 | 20241204 | 125500 | 60853875000 | 216500 | 216000 | 216500 | 216000 | 215 |
| 508 | 20241204 | 125400 | 60807346500 | 216500 | 216500 | 217000 | 216000 | 157 |
| 509 | 20241204 | 125300 | 60773367500 | 216500 | 217000 | 217500 | 216500 | 928 |
| 510 | 20241204 | 125200 | 60572023500 | 217000 | 217000 | 217500 | 217000 | 165 |
| 511 | 20241204 | 125100 | 60536145000 | 217000 | 216500 | 217500 | 216500 | 515 |
| 512 | 20241204 | 125000 | 60424446500 | 217000 | 216500 | 217000 | 216500 | 198 |
| 513 | 20241204 | 124900 | 60381516500 | 216500 | 217000 | 217000 | 216500 | 297 |
| 514 | 20241204 | 124800 | 60317169500 | 216500 | 216500 | 217000 | 216500 | 210 |
| 515 | 20241204 | 124700 | 60271683500 | 216500 | 217000 | 217500 | 216500 | 1599 |
| 516 | 20241204 | 124600 | 59924617000 | 217000 | 218000 | 218000 | 217000 | 1549 |
| 517 | 20241204 | 124500 | 59587273500 | 218500 | 218500 | 219000 | 218000 | 772 |
| 518 | 20241204 | 124400 | 59418592000 | 218500 | 218500 | 219000 | 218000 | 643 |
| 519 | 20241204 | 124300 | 59277936500 | 218500 | 218500 | 218500 | 218000 | 637 |
| 520 | 20241204 | 124200 | 59138791000 | 218500 | 218500 | 218500 | 218000 | 400 |
| 521 | 20241204 | 124100 | 59051397000 | 218000 | 218000 | 218500 | 217500 | 1142 |
| 522 | 20241204 | 124000 | 58802344000 | 217500 | 218000 | 218000 | 217500 | 264 |
| 523 | 20241204 | 123900 | 58744804000 | 217500 | 217500 | 218000 | 217500 | 245 |
| 524 | 20241204 | 123800 | 58691404500 | 217500 | 218000 | 218000 | 217500 | 167 |
| 525 | 20241204 | 123700 | 58655011500 | 218000 | 217500 | 218000 | 217500 | 133 |
| 526 | 20241204 | 123600 | 58626025500 | 218000 | 218000 | 218000 | 217500 | 377 |
| 527 | 20241204 | 123500 | 58543866000 | 217500 | 217500 | 218000 | 217500 | 642 |
| 528 | 20241204 | 123400 | 58404068000 | 217500 | 217500 | 218000 | 217500 | 181 |
| 529 | 20241204 | 123300 | 58364638000 | 217500 | 218000 | 218000 | 217500 | 315 |
| 530 | 20241204 | 123200 | 58296029500 | 217500 | 218000 | 218000 | 217500 | 109 |
| 531 | 20241204 | 123100 | 58272280000 | 218000 | 217500 | 218000 | 217500 | 134 |
| 532 | 20241204 | 123000 | 58243071000 | 217500 | 217500 | 218000 | 217500 | 161 |
| 533 | 20241204 | 122900 | 58207978000 | 218000 | 217500 | 218000 | 217500 | 115 |
| 534 | 20241204 | 122800 | 58182925000 | 217500 | 217500 | 218000 | 217500 | 482 |
| 535 | 20241204 | 122700 | 58078064500 | 217500 | 217000 | 218000 | 217000 | 624 |
| 536 | 20241204 | 122600 | 57942322500 | 217500 | 217500 | 217500 | 217000 | 66 |
| 537 | 20241204 | 122500 | 57927976000 | 217000 | 217000 | 217500 | 217000 | 108 |
| 538 | 20241204 | 122400 | 57904501500 | 217500 | 216500 | 217500 | 216500 | 323 |
| 539 | 20241204 | 122300 | 57834413000 | 216500 | 216500 | 217000 | 216500 | 148 |
| 540 | 20241204 | 122200 | 57802330500 | 216500 | 216500 | 217000 | 216500 | 1218 |
| 541 | 20241204 | 122100 | 57538599000 | 217000 | 217000 | 217500 | 216500 | 553 |
| 542 | 20241204 | 122000 | 57418597000 | 217000 | 217500 | 218000 | 217000 | 620 |
| 543 | 20241204 | 121900 | 57283768500 | 217500 | 217500 | 218000 | 217500 | 89 |
| 544 | 20241204 | 121800 | 57264374500 | 217500 | 217500 | 218000 | 217000 | 336 |
| 545 | 20241204 | 121700 | 57191235000 | 217500 | 217000 | 217500 | 217000 | 262 |
| 546 | 20241204 | 121600 | 57134320000 | 217500 | 217000 | 218000 | 217000 | 359 |
| 547 | 20241204 | 121500 | 57056252500 | 217500 | 217000 | 217500 | 217000 | 136 |
| 548 | 20241204 | 121400 | 57026680500 | 217000 | 217500 | 217500 | 217000 | 365 |
| 549 | 20241204 | 121300 | 56947296000 | 218000 | 218000 | 218500 | 217000 | 1295 |
| 550 | 20241204 | 121200 | 56665081500 | 218500 | 218500 | 218500 | 218000 | 208 |
| 551 | 20241204 | 121100 | 56619668500 | 218500 | 217000 | 218500 | 217000 | 2500 |
| 552 | 20241204 | 121000 | 56075790000 | 217000 | 217500 | 218000 | 217000 | 1784 |
| 553 | 20241204 | 120900 | 55687902500 | 217500 | 217500 | 218000 | 217500 | 615 |
| 554 | 20241204 | 120800 | 55554036000 | 217500 | 217000 | 218000 | 217000 | 853 |
| 555 | 20241204 | 120700 | 55368448000 | 217500 | 217500 | 218000 | 217000 | 1210 |
| 556 | 20241204 | 120600 | 55105263500 | 217500 | 217000 | 217500 | 216500 | 750 |
| 557 | 20241204 | 120500 | 54942336000 | 217000 | 217000 | 217000 | 216500 | 709 |
| 558 | 20241204 | 120400 | 54788489500 | 216500 | 217000 | 217000 | 216500 | 67 |
| 559 | 20241204 | 120300 | 54773955500 | 216500 | 217000 | 217000 | 216500 | 440 |
| 560 | 20241204 | 120200 | 54678511500 | 216500 | 217000 | 217500 | 216500 | 1073 |
| 561 | 20241204 | 120100 | 54445670000 | 217000 | 216500 | 217000 | 216500 | 907 |
| 562 | 20241204 | 120000 | 54248908000 | 216500 | 216000 | 217000 | 216000 | 617 |
| 563 | 20241204 | 115900 | 54115169500 | 216000 | 216500 | 216500 | 216000 | 605 |
| 564 | 20241204 | 115800 | 53984213500 | 216000 | 216500 | 216500 | 216000 | 908 |
| 565 | 20241204 | 115700 | 53787670000 | 216000 | 215500 | 216000 | 215500 | 1186 |
| 566 | 20241204 | 115600 | 53531572500 | 216000 | 216000 | 216000 | 215500 | 381 |
| 567 | 20241204 | 115500 | 53449314500 | 216000 | 216000 | 216000 | 215500 | 572 |
| 568 | 20241204 | 115400 | 53325969500 | 216000 | 216000 | 216000 | 215000 | 846 |
| 569 | 20241204 | 115300 | 53143569000 | 216000 | 215500 | 216000 | 215000 | 581 |
| 570 | 20241204 | 115200 | 53018329000 | 215000 | 215000 | 215500 | 215000 | 331 |
| 571 | 20241204 | 115100 | 52947026500 | 215500 | 214500 | 215500 | 214500 | 770 |
| 572 | 20241204 | 115000 | 52781361000 | 214500 | 214500 | 215000 | 214500 | 614 |
| 573 | 20241204 | 114900 | 52649567500 | 215000 | 214500 | 215000 | 214500 | 237 |
| 574 | 20241204 | 114800 | 52598628000 | 215000 | 214500 | 215000 | 214000 | 662 |
| 575 | 20241204 | 114700 | 52456548500 | 214500 | 214000 | 214500 | 214000 | 233 |
| 576 | 20241204 | 114600 | 52406574000 | 214000 | 214500 | 215000 | 214000 | 340 |
| 577 | 20241204 | 114500 | 52333656500 | 214500 | 214000 | 214500 | 214000 | 211 |
| 578 | 20241204 | 114400 | 52288401000 | 214500 | 214500 | 214500 | 214000 | 300 |
| 579 | 20241204 | 114300 | 52224077000 | 214000 | 214500 | 214500 | 214000 | 141 |
| 580 | 20241204 | 114200 | 52193838500 | 214500 | 214000 | 214500 | 214000 | 241 |
| 581 | 20241204 | 114100 | 52142169000 | 214500 | 215000 | 215500 | 214000 | 1669 |
| 582 | 20241204 | 114000 | 51783835000 | 215000 | 215000 | 215500 | 214500 | 426 |
| 583 | 20241204 | 113900 | 51692165000 | 215000 | 215000 | 216000 | 214500 | 2367 |
| 584 | 20241204 | 113800 | 51182301500 | 215500 | 215000 | 215500 | 214500 | 742 |
| 585 | 20241204 | 113700 | 51022762000 | 215000 | 215000 | 215000 | 214500 | 640 |
| 586 | 20241204 | 113600 | 50885177000 | 215000 | 213500 | 215000 | 213500 | 3000 |
| 587 | 20241204 | 113500 | 50241795500 | 214000 | 213500 | 214000 | 213500 | 198 |
| 588 | 20241204 | 113400 | 50199479000 | 213500 | 214000 | 214000 | 213500 | 630 |
| 589 | 20241204 | 113300 | 50064801500 | 214000 | 213500 | 214000 | 213500 | 330 |
| 590 | 20241204 | 113200 | 49994304000 | 213500 | 213500 | 214000 | 213000 | 285 |
| 591 | 20241204 | 113100 | 49933441000 | 213500 | 213500 | 214000 | 213000 | 649 |
| 592 | 20241204 | 113000 | 49794845500 | 213500 | 213500 | 214000 | 213000 | 283 |
| 593 | 20241204 | 112900 | 49734328000 | 213500 | 214000 | 214000 | 213000 | 1364 |
| 594 | 20241204 | 112800 | 49443101000 | 213500 | 213500 | 214000 | 213000 | 420 |
| 595 | 20241204 | 112700 | 49353450500 | 213500 | 213000 | 214000 | 213000 | 1778 |
| 596 | 20241204 | 112600 | 48973724000 | 213000 | 213500 | 213500 | 213000 | 79 |
| 597 | 20241204 | 112500 | 48956864000 | 213500 | 212500 | 213500 | 212500 | 1397 |
| 598 | 20241204 | 112400 | 48659358000 | 212500 | 213000 | 213000 | 212500 | 182 |
| 599 | 20241204 | 112300 | 48620599500 | 213000 | 212500 | 213000 | 212500 | 166 |
| 600 | 20241204 | 112200 | 48585271000 | 212500 | 212500 | 213000 | 212000 | 568 |
| 601 | 20241204 | 112100 | 48464539000 | 212000 | 212500 | 212500 | 212000 | 361 |
| 602 | 20241204 | 112000 | 48387957500 | 212500 | 212000 | 212500 | 212000 | 199 |
| 603 | 20241204 | 111900 | 48345739000 | 212500 | 211500 | 212500 | 211500 | 499 |
| 604 | 20241204 | 111800 | 48239900500 | 211500 | 212000 | 212000 | 211500 | 577 |
| 605 | 20241204 | 111700 | 48117853000 | 212000 | 212000 | 212000 | 211500 | 485 |
| 606 | 20241204 | 111600 | 48015056500 | 212000 | 212500 | 212500 | 212000 | 381 |
| 607 | 20241204 | 111500 | 47934176000 | 212000 | 212000 | 212500 | 212000 | 141 |
| 608 | 20241204 | 111400 | 47904242500 | 212500 | 211500 | 212500 | 211500 | 366 |
| 609 | 20241204 | 111300 | 47826703500 | 211500 | 211500 | 212500 | 211500 | 1070 |
| 610 | 20241204 | 111200 | 47600039500 | 212000 | 212000 | 212000 | 211500 | 418 |
| 611 | 20241204 | 111100 | 47511611500 | 211500 | 211500 | 212000 | 211500 | 128 |
| 612 | 20241204 | 111000 | 47484519000 | 212000 | 212500 | 212500 | 211500 | 860 |
| 613 | 20241204 | 110900 | 47302395000 | 212000 | 211500 | 212500 | 211500 | 128 |
| 614 | 20241204 | 110800 | 47275255500 | 212000 | 212000 | 212500 | 211500 | 418 |
| 615 | 20241204 | 110700 | 47186640500 | 212000 | 212000 | 212500 | 212000 | 962 |
| 616 | 20241204 | 110600 | 46982685500 | 213000 | 213000 | 213000 | 212000 | 646 |
| 617 | 20241204 | 110500 | 46845382500 | 213000 | 212500 | 213000 | 212500 | 575 |
| 618 | 20241204 | 110400 | 46723192500 | 212500 | 213000 | 213000 | 212500 | 858 |
| 619 | 20241204 | 110300 | 46540789000 | 213000 | 212500 | 213000 | 212500 | 234 |
| 620 | 20241204 | 110200 | 46490963000 | 213000 | 212500 | 213500 | 212000 | 1672 |
| 621 | 20241204 | 110100 | 46135474500 | 212500 | 213000 | 213000 | 212500 | 442 |
| 622 | 20241204 | 110000 | 46041333000 | 212500 | 213000 | 213500 | 212500 | 1057 |
| 623 | 20241204 | 105900 | 45816204000 | 213000 | 213000 | 213000 | 212500 | 1185 |
| 624 | 20241204 | 105800 | 45563803500 | 213500 | 213000 | 213500 | 212500 | 2133 |
| 625 | 20241204 | 105700 | 45109378500 | 213000 | 212500 | 213000 | 212500 | 271 |
| 626 | 20241204 | 105600 | 45051679500 | 213000 | 212500 | 213000 | 212000 | 802 |
| 627 | 20241204 | 105500 | 44881436000 | 212500 | 212000 | 213000 | 212000 | 378 |
| 628 | 20241204 | 105400 | 44801125000 | 212500 | 212500 | 213000 | 212500 | 971 |
| 629 | 20241204 | 105300 | 44594712000 | 212500 | 212500 | 213000 | 212000 | 600 |
| 630 | 20241204 | 105200 | 44467155500 | 212500 | 212500 | 212500 | 212000 | 315 |
| 631 | 20241204 | 105100 | 44400238500 | 212000 | 212000 | 212500 | 212000 | 575 |
| 632 | 20241204 | 105000 | 44278215500 | 212500 | 213000 | 213000 | 212000 | 735 |
| 633 | 20241204 | 104900 | 44122047000 | 213000 | 212500 | 213000 | 212500 | 313 |
| 634 | 20241204 | 104800 | 44055386000 | 213000 | 213000 | 213000 | 212500 | 793 |
| 635 | 20241204 | 104700 | 43886630000 | 212500 | 213500 | 213500 | 212500 | 1120 |
| 636 | 20241204 | 104600 | 43648060000 | 213000 | 212500 | 213500 | 212500 | 2267 |
| 637 | 20241204 | 104500 | 43164514000 | 213000 | 213000 | 213500 | 212500 | 2006 |
| 638 | 20241204 | 104400 | 42737251500 | 213000 | 212000 | 213500 | 212000 | 4191 |
| 639 | 20241204 | 104300 | 41844916500 | 212500 | 211500 | 212500 | 211500 | 1150 |
| 640 | 20241204 | 104200 | 41600985500 | 211500 | 211500 | 212000 | 211000 | 384 |
| 641 | 20241204 | 104100 | 41519740500 | 211500 | 211500 | 211500 | 210500 | 852 |
| 642 | 20241204 | 104000 | 41340021500 | 211500 | 213000 | 213000 | 211000 | 3310 |
| 643 | 20241204 | 103900 | 40637958000 | 212500 | 211000 | 213000 | 210500 | 3575 |
| 644 | 20241204 | 103800 | 39880084000 | 211000 | 211000 | 211500 | 210500 | 767 |
| 645 | 20241204 | 103700 | 39718295500 | 211000 | 209500 | 211000 | 209500 | 3929 |
| 646 | 20241204 | 103600 | 38891037500 | 209500 | 209500 | 209500 | 209000 | 919 |
| 647 | 20241204 | 103500 | 38698528500 | 209500 | 208000 | 209500 | 207500 | 2166 |
| 648 | 20241204 | 103400 | 38246558000 | 208000 | 208000 | 208000 | 207500 | 75 |
| 649 | 20241204 | 103300 | 38230959500 | 207500 | 207500 | 208000 | 207500 | 371 |
| 650 | 20241204 | 103200 | 38153928500 | 208000 | 208500 | 208500 | 208000 | 539 |
| 651 | 20241204 | 103100 | 38041752000 | 208000 | 207000 | 208500 | 207000 | 1204 |
| 652 | 20241204 | 103000 | 37791615000 | 207000 | 207500 | 207500 | 207000 | 280 |
| 653 | 20241204 | 102900 | 37733646000 | 207500 | 207000 | 207500 | 207000 | 468 |
| 654 | 20241204 | 102800 | 37636678500 | 207500 | 207000 | 207500 | 207000 | 530 |
| 655 | 20241204 | 102700 | 37526930500 | 207000 | 205500 | 207000 | 205500 | 906 |
| 656 | 20241204 | 102600 | 37339899500 | 205500 | 206000 | 206500 | 205500 | 168 |
| 657 | 20241204 | 102500 | 37305237500 | 206000 | 206500 | 206500 | 205500 | 198 |
| 658 | 20241204 | 102400 | 37264458000 | 206500 | 206000 | 206500 | 205500 | 218 |
| 659 | 20241204 | 102300 | 37219570500 | 206000 | 206000 | 206000 | 205500 | 434 |
| 660 | 20241204 | 102200 | 37130175000 | 206000 | 206000 | 206000 | 205500 | 314 |
| 661 | 20241204 | 102100 | 37065571000 | 205500 | 206000 | 206500 | 205500 | 572 |
| 662 | 20241204 | 102000 | 36947783500 | 206000 | 206000 | 206500 | 206000 | 259 |
| 663 | 20241204 | 101900 | 36894403500 | 206500 | 205000 | 206500 | 205000 | 893 |
| 664 | 20241204 | 101800 | 36710655000 | 205000 | 205000 | 205500 | 204500 | 2284 |
| 665 | 20241204 | 101700 | 36242896500 | 205000 | 205000 | 206000 | 205000 | 1006 |
| 666 | 20241204 | 101600 | 36036398000 | 205000 | 205000 | 206000 | 205000 | 721 |
| 667 | 20241204 | 101500 | 35888264500 | 205000 | 205000 | 206000 | 204500 | 1074 |
| 668 | 20241204 | 101400 | 35667920000 | 205000 | 205000 | 205500 | 205000 | 552 |
| 669 | 20241204 | 101300 | 35554703500 | 205500 | 205500 | 205500 | 205000 | 1064 |
| 670 | 20241204 | 101200 | 35336495000 | 205500 | 205500 | 206000 | 205000 | 453 |
| 671 | 20241204 | 101100 | 35243408500 | 205500 | 206000 | 206000 | 205000 | 846 |
| 672 | 20241204 | 101000 | 35069601500 | 206000 | 206000 | 206500 | 205000 | 1264 |
| 673 | 20241204 | 100900 | 34809506000 | 206500 | 206000 | 206500 | 206000 | 391 |
| 674 | 20241204 | 100800 | 34728894000 | 206000 | 206500 | 207000 | 206000 | 1709 |
| 675 | 20241204 | 100700 | 34376545500 | 206500 | 206500 | 207000 | 206500 | 473 |
| 676 | 20241204 | 100600 | 34278824000 | 207000 | 207000 | 207500 | 206500 | 405 |
| 677 | 20241204 | 100500 | 34194929000 | 207000 | 206500 | 207500 | 206500 | 1453 |
| 678 | 20241204 | 100400 | 33894674500 | 206500 | 207000 | 207500 | 206500 | 894 |
| 679 | 20241204 | 100300 | 33709748000 | 207000 | 207500 | 207500 | 207000 | 540 |
| 680 | 20241204 | 100200 | 33597898000 | 207500 | 208000 | 208000 | 207500 | 387 |
| 681 | 20241204 | 100100 | 33517588500 | 208000 | 207500 | 208000 | 207000 | 464 |
| 682 | 20241204 | 100000 | 33421272500 | 207500 | 207500 | 207500 | 207000 | 507 |
| 683 | 20241204 | 095900 | 33316115500 | 207000 | 208000 | 208000 | 207000 | 259 |
| 684 | 20241204 | 095800 | 33262410000 | 207500 | 208500 | 208500 | 207500 | 1153 |
| 685 | 20241204 | 095700 | 33022670500 | 208500 | 207500 | 208500 | 207500 | 1264 |
| 686 | 20241204 | 095600 | 32759875500 | 207500 | 208500 | 208500 | 207500 | 635 |
| 687 | 20241204 | 095500 | 32627766500 | 208500 | 207500 | 208500 | 207000 | 654 |
| 688 | 20241204 | 095400 | 32491945000 | 207500 | 207500 | 207500 | 207000 | 441 |
| 689 | 20241204 | 095300 | 32400524500 | 207500 | 208000 | 208000 | 207500 | 970 |
| 690 | 20241204 | 095200 | 32199204000 | 208000 | 207500 | 208000 | 207500 | 1341 |
| 691 | 20241204 | 095100 | 31920349500 | 207500 | 207000 | 208000 | 207000 | 869 |
| 692 | 20241204 | 095000 | 31740059500 | 207000 | 207000 | 208000 | 206500 | 2333 |
| 693 | 20241204 | 094900 | 31256411500 | 206500 | 206000 | 207000 | 206000 | 1407 |
| 694 | 20241204 | 094800 | 30965983500 | 206000 | 206500 | 206500 | 205500 | 460 |
| 695 | 20241204 | 094700 | 30871246000 | 206500 | 206000 | 206500 | 206000 | 978 |
| 696 | 20241204 | 094600 | 30669711000 | 205500 | 206000 | 206000 | 205000 | 841 |
| 697 | 20241204 | 094500 | 30496838000 | 205500 | 204500 | 206000 | 204000 | 2476 |
| 698 | 20241204 | 094400 | 29989009000 | 204000 | 205000 | 205500 | 204000 | 1322 |
| 699 | 20241204 | 094300 | 29718193000 | 205500 | 204500 | 205500 | 204000 | 1477 |
| 700 | 20241204 | 094200 | 29415893000 | 204500 | 204500 | 204500 | 203500 | 1592 |
| 701 | 20241204 | 094100 | 29090802000 | 204500 | 205000 | 205000 | 203000 | 4413 |
| 702 | 20241204 | 094000 | 28189743500 | 205000 | 205000 | 206000 | 203500 | 4981 |
| 703 | 20241204 | 093900 | 27170115000 | 205000 | 206500 | 207000 | 204000 | 12866 |
| 704 | 20241204 | 093800 | 24532346000 | 207000 | 207000 | 207500 | 206000 | 4140 |
| 705 | 20241204 | 093700 | 23677902500 | 207000 | 207000 | 208000 | 206500 | 1164 |
| 706 | 20241204 | 093600 | 23436988500 | 206500 | 208000 | 208500 | 206000 | 11066 |
| 707 | 20241204 | 093500 | 21147466000 | 208000 | 208500 | 209000 | 208000 | 1050 |
| 708 | 20241204 | 093400 | 20928655500 | 209000 | 209000 | 209000 | 208500 | 1966 |
| 709 | 20241204 | 093300 | 20518060000 | 209000 | 209500 | 210000 | 209000 | 2805 |
| 710 | 20241204 | 093200 | 19930294500 | 209500 | 209500 | 210000 | 209500 | 403 |
| 711 | 20241204 | 093100 | 19845822000 | 209500 | 209000 | 210000 | 209000 | 1343 |
| 712 | 20241204 | 093000 | 19564362000 | 209000 | 209500 | 209500 | 208500 | 1358 |
| 713 | 20241204 | 092900 | 19280756000 | 209500 | 209000 | 209500 | 208500 | 1643 |
| 714 | 20241204 | 092800 | 18937431000 | 209500 | 209500 | 210000 | 209000 | 708 |
| 715 | 20241204 | 092700 | 18789131500 | 210000 | 210500 | 210500 | 209500 | 1050 |
| 716 | 20241204 | 092600 | 18568654000 | 210500 | 210500 | 211000 | 209500 | 989 |
| 717 | 20241204 | 092500 | 18360617000 | 210500 | 210000 | 211000 | 210000 | 1826 |
| 718 | 20241204 | 092400 | 17977097500 | 210500 | 211000 | 211500 | 209500 | 3768 |
| 719 | 20241204 | 092300 | 17186192500 | 210500 | 211500 | 211500 | 209500 | 6342 |
| 720 | 20241204 | 092200 | 15855997000 | 211500 | 211000 | 212000 | 210500 | 1495 |
| 721 | 20241204 | 092100 | 15540620500 | 211000 | 210500 | 211500 | 210000 | 656 |
| 722 | 20241204 | 092000 | 15402539500 | 210500 | 209000 | 211500 | 209000 | 2781 |
| 723 | 20241204 | 091900 | 14818237500 | 209000 | 209000 | 209500 | 209000 | 667 |
| 724 | 20241204 | 091800 | 14678748000 | 209500 | 209000 | 213000 | 208500 | 4247 |
| 725 | 20241204 | 091700 | 13787321500 | 208500 | 210000 | 210000 | 208500 | 3802 |
| 726 | 20241204 | 091600 | 12992887500 | 209500 | 210000 | 210500 | 209500 | 1537 |
| 727 | 20241204 | 091500 | 12670581500 | 210000 | 211000 | 211500 | 210000 | 1647 |
| 728 | 20241204 | 091400 | 12324176000 | 211000 | 212000 | 212500 | 211000 | 867 |
| 729 | 20241204 | 091300 | 12140863500 | 211500 | 210500 | 211500 | 210500 | 1050 |
| 730 | 20241204 | 091200 | 11919256500 | 210500 | 212000 | 212000 | 210500 | 1311 |
| 731 | 20241204 | 091100 | 11642222500 | 212000 | 212500 | 212500 | 211000 | 1895 |
| 732 | 20241204 | 091000 | 11240655000 | 212500 | 211000 | 213000 | 210500 | 5155 |
| 733 | 20241204 | 090900 | 10148436500 | 211000 | 210500 | 211000 | 210500 | 1602 |
| 734 | 20241204 | 090800 | 9810659000 | 210500 | 210500 | 211000 | 210000 | 1280 |
| 735 | 20241204 | 090700 | 9541142500 | 210000 | 209000 | 211000 | 209000 | 3419 |
| 736 | 20241204 | 090600 | 8823932500 | 209500 | 209500 | 210000 | 209000 | 1060 |
| 737 | 20241204 | 090500 | 8601964500 | 209500 | 208500 | 210000 | 208000 | 2187 |
| 738 | 20241204 | 090400 | 8144976000 | 209000 | 210000 | 210000 | 207000 | 2881 |
| 739 | 20241204 | 090300 | 7544931500 | 209500 | 208500 | 210500 | 207000 | 3909 |
| 740 | 20241204 | 090200 | 6729623000 | 209000 | 209500 | 210000 | 206000 | 8336 |
| 741 | 20241204 | 090100 | 4998525500 | 209000 | 211000 | 211000 | 209000 | 3744 |
| 742 | 20241204 | 090000 | 4213938500 | 211500 | 207500 | 212500 | 207000 | 20160 |