42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 203900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 3 | 20241209 | 203800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 4 | 20241209 | 203700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 5 | 20241209 | 203600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 6 | 20241209 | 203500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 7 | 20241209 | 203400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 8 | 20241209 | 203300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 9 | 20241209 | 203200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 10 | 20241209 | 203100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 11 | 20241209 | 203000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 12 | 20241209 | 202900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 13 | 20241209 | 202800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 14 | 20241209 | 202700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 15 | 20241209 | 202600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 16 | 20241209 | 202500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 17 | 20241209 | 202400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 18 | 20241209 | 202300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 19 | 20241209 | 202200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 20 | 20241209 | 202100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 21 | 20241209 | 202000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 22 | 20241209 | 201900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 23 | 20241209 | 201800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 24 | 20241209 | 201700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 25 | 20241209 | 201600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 26 | 20241209 | 201500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 27 | 20241209 | 201400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 28 | 20241209 | 201300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 29 | 20241209 | 201200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 30 | 20241209 | 201100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 31 | 20241209 | 201000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 32 | 20241209 | 200900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 33 | 20241209 | 200800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 34 | 20241209 | 200700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 35 | 20241209 | 200600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 36 | 20241209 | 200500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 37 | 20241209 | 200400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 38 | 20241209 | 200300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 39 | 20241209 | 200200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 40 | 20241209 | 200100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 41 | 20241209 | 200000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 42 | 20241209 | 195900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 43 | 20241209 | 195800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 44 | 20241209 | 195700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 45 | 20241209 | 195600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 46 | 20241209 | 195500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 47 | 20241209 | 195400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 48 | 20241209 | 195300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 49 | 20241209 | 195200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 50 | 20241209 | 195100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 51 | 20241209 | 195000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 52 | 20241209 | 194900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 53 | 20241209 | 194800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 54 | 20241209 | 194700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 55 | 20241209 | 194600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 56 | 20241209 | 194500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 57 | 20241209 | 194400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 58 | 20241209 | 194300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 59 | 20241209 | 194200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 60 | 20241209 | 194100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 61 | 20241209 | 194000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 62 | 20241209 | 193900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 63 | 20241209 | 193800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 64 | 20241209 | 193700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 65 | 20241209 | 193600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 66 | 20241209 | 193500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 67 | 20241209 | 193400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 68 | 20241209 | 193300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 69 | 20241209 | 193200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 70 | 20241209 | 193100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 71 | 20241209 | 193000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 72 | 20241209 | 192900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 73 | 20241209 | 192800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 74 | 20241209 | 192700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 75 | 20241209 | 192600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 76 | 20241209 | 192500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 77 | 20241209 | 192400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 78 | 20241209 | 192300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 79 | 20241209 | 192200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 80 | 20241209 | 192100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 81 | 20241209 | 192000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 82 | 20241209 | 191900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 83 | 20241209 | 191800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 84 | 20241209 | 191700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 85 | 20241209 | 191600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 86 | 20241209 | 191500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 87 | 20241209 | 191400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 88 | 20241209 | 191300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 89 | 20241209 | 191200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 90 | 20241209 | 191100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 91 | 20241209 | 191000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 92 | 20241209 | 190900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 93 | 20241209 | 190800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 94 | 20241209 | 190700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 95 | 20241209 | 190600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 96 | 20241209 | 190500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 97 | 20241209 | 190400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 98 | 20241209 | 190300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 99 | 20241209 | 190200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 100 | 20241209 | 190100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 101 | 20241209 | 190000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 102 | 20241209 | 185900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 103 | 20241209 | 185800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 104 | 20241209 | 185700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 105 | 20241209 | 185600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 106 | 20241209 | 185500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 107 | 20241209 | 185400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 108 | 20241209 | 185300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 109 | 20241209 | 185200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 110 | 20241209 | 185100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 111 | 20241209 | 185000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 112 | 20241209 | 184900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 113 | 20241209 | 184800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 114 | 20241209 | 184700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 115 | 20241209 | 184600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 116 | 20241209 | 184500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 117 | 20241209 | 184400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 118 | 20241209 | 184300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 119 | 20241209 | 184200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 120 | 20241209 | 184100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 121 | 20241209 | 184000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 122 | 20241209 | 183900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 123 | 20241209 | 183800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 124 | 20241209 | 183700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 125 | 20241209 | 183600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 126 | 20241209 | 183500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 127 | 20241209 | 183400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 128 | 20241209 | 183300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 129 | 20241209 | 183200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 130 | 20241209 | 183100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 131 | 20241209 | 183000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 132 | 20241209 | 182900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 133 | 20241209 | 182800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 134 | 20241209 | 182700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 135 | 20241209 | 182600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 136 | 20241209 | 182500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 137 | 20241209 | 182400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 138 | 20241209 | 182300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 139 | 20241209 | 182200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 140 | 20241209 | 182100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 141 | 20241209 | 182000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 142 | 20241209 | 181900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 143 | 20241209 | 181800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 144 | 20241209 | 181700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 145 | 20241209 | 181600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 146 | 20241209 | 181500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 147 | 20241209 | 181400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 148 | 20241209 | 181300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 149 | 20241209 | 181200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 150 | 20241209 | 181100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 151 | 20241209 | 181000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 152 | 20241209 | 180900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 153 | 20241209 | 180800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 154 | 20241209 | 180700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 155 | 20241209 | 180600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 156 | 20241209 | 180500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 157 | 20241209 | 180400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 158 | 20241209 | 180300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 159 | 20241209 | 180200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 160 | 20241209 | 180100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 161 | 20241209 | 180000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 162 | 20241209 | 175900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 163 | 20241209 | 175800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 164 | 20241209 | 175700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 165 | 20241209 | 175600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 166 | 20241209 | 175500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 167 | 20241209 | 175400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 168 | 20241209 | 175300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 169 | 20241209 | 175200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 170 | 20241209 | 175100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 171 | 20241209 | 175000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 172 | 20241209 | 174900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 173 | 20241209 | 174800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 174 | 20241209 | 174700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 175 | 20241209 | 174600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 176 | 20241209 | 174500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 177 | 20241209 | 174400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 178 | 20241209 | 174300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 179 | 20241209 | 174200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 180 | 20241209 | 174100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 181 | 20241209 | 174000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 182 | 20241209 | 173900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 183 | 20241209 | 173800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 184 | 20241209 | 173700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 185 | 20241209 | 173600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 186 | 20241209 | 173500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 187 | 20241209 | 173400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 188 | 20241209 | 173300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 189 | 20241209 | 173200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 190 | 20241209 | 173100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 191 | 20241209 | 173000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 192 | 20241209 | 172900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 193 | 20241209 | 172800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 194 | 20241209 | 172700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 195 | 20241209 | 172600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 196 | 20241209 | 172500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 197 | 20241209 | 172400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 198 | 20241209 | 172300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 199 | 20241209 | 172200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 200 | 20241209 | 172100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 201 | 20241209 | 172000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 202 | 20241209 | 171900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 203 | 20241209 | 171800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 204 | 20241209 | 171700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 205 | 20241209 | 171600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 206 | 20241209 | 171500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 207 | 20241209 | 171400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 208 | 20241209 | 171300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 209 | 20241209 | 171200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 210 | 20241209 | 171100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 211 | 20241209 | 171000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 212 | 20241209 | 170900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 213 | 20241209 | 170800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 214 | 20241209 | 170700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 215 | 20241209 | 170600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 216 | 20241209 | 170500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 217 | 20241209 | 170400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 218 | 20241209 | 170300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 219 | 20241209 | 170200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 220 | 20241209 | 170100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 221 | 20241209 | 170000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 222 | 20241209 | 165900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 223 | 20241209 | 165800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 224 | 20241209 | 165700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 225 | 20241209 | 165600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 226 | 20241209 | 165500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 227 | 20241209 | 165400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 228 | 20241209 | 165300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 229 | 20241209 | 165200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 230 | 20241209 | 165100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 231 | 20241209 | 165000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 232 | 20241209 | 164900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 233 | 20241209 | 164800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 234 | 20241209 | 164700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 235 | 20241209 | 164600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 236 | 20241209 | 164500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 237 | 20241209 | 164400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 238 | 20241209 | 164300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 239 | 20241209 | 164200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 240 | 20241209 | 164100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 241 | 20241209 | 164000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 242 | 20241209 | 163900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 243 | 20241209 | 163800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 244 | 20241209 | 163700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 245 | 20241209 | 163600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 246 | 20241209 | 163500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 247 | 20241209 | 163400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 248 | 20241209 | 163300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 249 | 20241209 | 163200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 250 | 20241209 | 163100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 251 | 20241209 | 163000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 252 | 20241209 | 162900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 253 | 20241209 | 162800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 254 | 20241209 | 162700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 255 | 20241209 | 162600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 256 | 20241209 | 162500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 257 | 20241209 | 162400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 258 | 20241209 | 162300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 259 | 20241209 | 162200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 260 | 20241209 | 162100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 261 | 20241209 | 162000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 262 | 20241209 | 161900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 263 | 20241209 | 161800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 264 | 20241209 | 161700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 265 | 20241209 | 161600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 266 | 20241209 | 161500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 267 | 20241209 | 161400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 268 | 20241209 | 161300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 269 | 20241209 | 161200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 270 | 20241209 | 161100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 271 | 20241209 | 161000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 272 | 20241209 | 160900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 273 | 20241209 | 160800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 274 | 20241209 | 160700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 275 | 20241209 | 160600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 276 | 20241209 | 160500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 277 | 20241209 | 160400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 278 | 20241209 | 160300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 279 | 20241209 | 160200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 280 | 20241209 | 160100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 281 | 20241209 | 160000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 282 | 20241209 | 155900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 283 | 20241209 | 155800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 284 | 20241209 | 155700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 285 | 20241209 | 155600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 286 | 20241209 | 155500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 287 | 20241209 | 155400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 288 | 20241209 | 155300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 289 | 20241209 | 155200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 290 | 20241209 | 155100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 291 | 20241209 | 155000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 292 | 20241209 | 154900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 293 | 20241209 | 154800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 294 | 20241209 | 154700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 295 | 20241209 | 154600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 296 | 20241209 | 154500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 297 | 20241209 | 154400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 298 | 20241209 | 154300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 299 | 20241209 | 154200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 300 | 20241209 | 154100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 301 | 20241209 | 154000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 302 | 20241209 | 153900 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 303 | 20241209 | 153800 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 304 | 20241209 | 153700 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 305 | 20241209 | 153600 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 306 | 20241209 | 153500 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 307 | 20241209 | 153400 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 308 | 20241209 | 153300 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 309 | 20241209 | 153200 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 310 | 20241209 | 153100 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 311 | 20241209 | 153000 | 337648163000 | 285000 | 285000 | 285000 | 285000 | 29995 |
| 312 | 20241209 | 152900 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 313 | 20241209 | 152800 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 314 | 20241209 | 152700 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 315 | 20241209 | 152600 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 316 | 20241209 | 152500 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 317 | 20241209 | 152400 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 318 | 20241209 | 152300 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 319 | 20241209 | 152200 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 320 | 20241209 | 152100 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 321 | 20241209 | 152000 | 329099588000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 322 | 20241209 | 151900 | 329099588000 | 283500 | 283500 | 284000 | 283000 | 8945 |
| 323 | 20241209 | 151800 | 326563507500 | 283500 | 284500 | 284500 | 283500 | 5605 |
| 324 | 20241209 | 151700 | 324972789000 | 284500 | 284000 | 284500 | 283500 | 5750 |
| 325 | 20241209 | 151600 | 323340759500 | 284000 | 284500 | 284500 | 284000 | 3815 |
| 326 | 20241209 | 151500 | 322257048000 | 284000 | 285000 | 285500 | 284000 | 4463 |
| 327 | 20241209 | 151400 | 320986450000 | 285500 | 285500 | 285500 | 285000 | 1906 |
| 328 | 20241209 | 151300 | 320442785500 | 285000 | 285500 | 286000 | 285000 | 1282 |
| 329 | 20241209 | 151200 | 320077142500 | 285500 | 286000 | 286500 | 285000 | 3793 |
| 330 | 20241209 | 151100 | 318993510000 | 286500 | 285500 | 286500 | 285500 | 1641 |
| 331 | 20241209 | 151000 | 318524298000 | 286000 | 285000 | 286000 | 284500 | 3809 |
| 332 | 20241209 | 150900 | 317437696000 | 285000 | 285500 | 285500 | 284500 | 3193 |
| 333 | 20241209 | 150800 | 316527466500 | 285500 | 286000 | 286500 | 285000 | 2949 |
| 334 | 20241209 | 150700 | 315685465500 | 286000 | 286500 | 286500 | 285500 | 2462 |
| 335 | 20241209 | 150600 | 314981092000 | 286000 | 287000 | 287500 | 286000 | 4823 |
| 336 | 20241209 | 150500 | 313598720000 | 287000 | 288000 | 288000 | 287000 | 3078 |
| 337 | 20241209 | 150400 | 312714403000 | 288000 | 287500 | 288000 | 287000 | 3384 |
| 338 | 20241209 | 150300 | 311741612000 | 287000 | 287000 | 287000 | 286500 | 4482 |
| 339 | 20241209 | 150200 | 310456280000 | 287000 | 287000 | 287000 | 286500 | 2064 |
| 340 | 20241209 | 150100 | 309864567500 | 287000 | 285500 | 287000 | 285500 | 5749 |
| 341 | 20241209 | 150000 | 308219140500 | 286000 | 286000 | 286000 | 285000 | 4632 |
| 342 | 20241209 | 145900 | 306897036500 | 286000 | 286500 | 286500 | 285500 | 3816 |
| 343 | 20241209 | 145800 | 305805619500 | 286000 | 285000 | 286500 | 285000 | 4887 |
| 344 | 20241209 | 145700 | 304409210000 | 285500 | 284500 | 285500 | 284500 | 3145 |
| 345 | 20241209 | 145600 | 303513091500 | 285000 | 285000 | 285000 | 284500 | 3836 |
| 346 | 20241209 | 145500 | 302420770000 | 285000 | 284500 | 285000 | 284500 | 1471 |
| 347 | 20241209 | 145400 | 302001921500 | 284500 | 284000 | 285000 | 284000 | 2958 |
| 348 | 20241209 | 145300 | 301160508500 | 284000 | 283500 | 284500 | 283000 | 2536 |
| 349 | 20241209 | 145200 | 300440886000 | 283500 | 283500 | 284000 | 283000 | 2491 |
| 350 | 20241209 | 145100 | 299734522500 | 284000 | 284500 | 285000 | 283500 | 6865 |
| 351 | 20241209 | 145000 | 297782473500 | 284500 | 282000 | 284500 | 282000 | 10341 |
| 352 | 20241209 | 144900 | 294849133500 | 282000 | 280500 | 282000 | 280500 | 7353 |
| 353 | 20241209 | 144800 | 292780711000 | 280500 | 281000 | 281000 | 280000 | 14574 |
| 354 | 20241209 | 144700 | 288696779000 | 281000 | 281000 | 281500 | 280500 | 15719 |
| 355 | 20241209 | 144600 | 284283754000 | 281500 | 282500 | 282500 | 281000 | 18668 |
| 356 | 20241209 | 144500 | 279029575000 | 282000 | 283500 | 283500 | 282000 | 5388 |
| 357 | 20241209 | 144400 | 277506314000 | 283500 | 283500 | 284000 | 283000 | 3159 |
| 358 | 20241209 | 144300 | 276610743000 | 284000 | 284000 | 284500 | 283000 | 10178 |
| 359 | 20241209 | 144200 | 273725111000 | 284000 | 285000 | 285000 | 284000 | 8437 |
| 360 | 20241209 | 144100 | 271327423000 | 284500 | 285000 | 285000 | 284500 | 2696 |
| 361 | 20241209 | 144000 | 270559622500 | 285500 | 285000 | 285500 | 284500 | 7476 |
| 362 | 20241209 | 143900 | 268428775000 | 285000 | 285500 | 285500 | 284500 | 5978 |
| 363 | 20241209 | 143800 | 266725203500 | 285000 | 285500 | 286000 | 285000 | 1980 |
| 364 | 20241209 | 143700 | 266160208500 | 285500 | 285500 | 285500 | 285000 | 1672 |
| 365 | 20241209 | 143600 | 265683378000 | 285500 | 285500 | 286000 | 285000 | 2823 |
| 366 | 20241209 | 143500 | 264877555000 | 285500 | 286000 | 286000 | 285000 | 2955 |
| 367 | 20241209 | 143400 | 264033130500 | 286000 | 285500 | 286000 | 285000 | 2306 |
| 368 | 20241209 | 143300 | 263374535500 | 285000 | 285000 | 285500 | 284500 | 2007 |
| 369 | 20241209 | 143200 | 262802410000 | 285000 | 285000 | 286000 | 284500 | 4890 |
| 370 | 20241209 | 143100 | 261408211500 | 285500 | 285000 | 286000 | 284500 | 9630 |
| 371 | 20241209 | 143000 | 258662688000 | 285000 | 284500 | 285000 | 284000 | 2440 |
| 372 | 20241209 | 142900 | 257968482500 | 284500 | 284500 | 285000 | 284500 | 3604 |
| 373 | 20241209 | 142800 | 256942807500 | 284500 | 285000 | 285500 | 284500 | 10550 |
| 374 | 20241209 | 142700 | 253936886000 | 285000 | 285500 | 286000 | 284500 | 8206 |
| 375 | 20241209 | 142600 | 251598161000 | 285500 | 286500 | 287000 | 285000 | 26682 |
| 376 | 20241209 | 142500 | 243981283000 | 286500 | 287500 | 287500 | 286500 | 5133 |
| 377 | 20241209 | 142400 | 242509001000 | 287000 | 288000 | 288000 | 287000 | 8362 |
| 378 | 20241209 | 142300 | 240108593000 | 287500 | 287500 | 288000 | 287500 | 4479 |
| 379 | 20241209 | 142200 | 238820810500 | 288000 | 288500 | 288500 | 287500 | 6450 |
| 380 | 20241209 | 142100 | 236963073500 | 288500 | 289000 | 289000 | 288000 | 12340 |
| 381 | 20241209 | 142000 | 233399349500 | 289000 | 289500 | 289500 | 289000 | 1239 |
| 382 | 20241209 | 141900 | 233041212500 | 289500 | 289000 | 289500 | 289000 | 310 |
| 383 | 20241209 | 141800 | 232951572500 | 289000 | 289000 | 289500 | 289000 | 360 |
| 384 | 20241209 | 141700 | 232847476000 | 289000 | 289500 | 290000 | 289000 | 1670 |
| 385 | 20241209 | 141600 | 232364017500 | 289500 | 289500 | 290000 | 289000 | 1758 |
| 386 | 20241209 | 141500 | 231855092500 | 289500 | 289500 | 290000 | 289500 | 1067 |
| 387 | 20241209 | 141400 | 231546171000 | 289500 | 289500 | 290000 | 289500 | 347 |
| 388 | 20241209 | 141300 | 231445683000 | 290000 | 289500 | 290000 | 289500 | 203 |
| 389 | 20241209 | 141200 | 231386867000 | 289500 | 289500 | 290000 | 289500 | 343 |
| 390 | 20241209 | 141100 | 231287540000 | 289500 | 290000 | 290000 | 289000 | 1549 |
| 391 | 20241209 | 141000 | 230839174000 | 289500 | 290000 | 290000 | 289500 | 385 |
| 392 | 20241209 | 140900 | 230727684500 | 289500 | 290000 | 290000 | 289500 | 454 |
| 393 | 20241209 | 140800 | 230596207000 | 289500 | 290000 | 290000 | 289500 | 563 |
| 394 | 20241209 | 140700 | 230433194000 | 289500 | 290000 | 290000 | 289000 | 2405 |
| 395 | 20241209 | 140600 | 229737070000 | 290000 | 289500 | 290000 | 289500 | 381 |
| 396 | 20241209 | 140500 | 229626746500 | 290000 | 289500 | 290000 | 289500 | 283 |
| 397 | 20241209 | 140400 | 229544723000 | 289500 | 290000 | 290000 | 289500 | 254 |
| 398 | 20241209 | 140300 | 229471110000 | 290000 | 290000 | 290000 | 289500 | 789 |
| 399 | 20241209 | 140200 | 229242658500 | 290000 | 289500 | 290000 | 289500 | 441 |
| 400 | 20241209 | 140100 | 229114941500 | 290000 | 289500 | 290000 | 289500 | 257 |
| 401 | 20241209 | 140000 | 229040506000 | 290000 | 290500 | 290500 | 289500 | 1465 |
| 402 | 20241209 | 135900 | 228615670000 | 290500 | 290500 | 290500 | 290000 | 252 |
| 403 | 20241209 | 135800 | 228542518500 | 290000 | 290500 | 290500 | 290000 | 195 |
| 404 | 20241209 | 135700 | 228485937000 | 290000 | 291000 | 291000 | 290000 | 916 |
| 405 | 20241209 | 135600 | 228219896000 | 291000 | 290500 | 291000 | 290000 | 513 |
| 406 | 20241209 | 135500 | 228070855000 | 290500 | 291000 | 291000 | 290500 | 1360 |
| 407 | 20241209 | 135400 | 227675771000 | 291000 | 290500 | 291000 | 290000 | 1577 |
| 408 | 20241209 | 135300 | 227217627000 | 290500 | 290000 | 290500 | 289500 | 1818 |
| 409 | 20241209 | 135200 | 226690562000 | 289500 | 289000 | 290000 | 289000 | 1238 |
| 410 | 20241209 | 135100 | 226332316500 | 289500 | 290000 | 290000 | 289000 | 1462 |
| 411 | 20241209 | 135000 | 225909071500 | 289500 | 290000 | 290000 | 289500 | 1645 |
| 412 | 20241209 | 134900 | 225432753000 | 289500 | 289500 | 290000 | 289500 | 1360 |
| 413 | 20241209 | 134800 | 225038990500 | 289500 | 290000 | 290000 | 289500 | 641 |
| 414 | 20241209 | 134700 | 224853366000 | 289500 | 290500 | 290500 | 289500 | 2440 |
| 415 | 20241209 | 134600 | 224146090500 | 290000 | 290000 | 290500 | 290000 | 239 |
| 416 | 20241209 | 134500 | 224076725500 | 290500 | 290500 | 291000 | 290000 | 1694 |
| 417 | 20241209 | 134400 | 223584916000 | 290500 | 291000 | 291000 | 290500 | 650 |
| 418 | 20241209 | 134300 | 223396049500 | 291000 | 290500 | 291000 | 290500 | 252 |
| 419 | 20241209 | 134200 | 223322819000 | 290500 | 291000 | 291000 | 290500 | 74 |
| 420 | 20241209 | 134100 | 223301307500 | 290500 | 291000 | 291000 | 290500 | 229 |
| 421 | 20241209 | 134000 | 223234762500 | 291000 | 290500 | 291000 | 290000 | 213 |
| 422 | 20241209 | 133900 | 223172876000 | 290500 | 290500 | 291000 | 290000 | 503 |
| 423 | 20241209 | 133800 | 223026789000 | 290500 | 290000 | 291000 | 290000 | 893 |
| 424 | 20241209 | 133700 | 222767423500 | 290500 | 290000 | 290500 | 290000 | 402 |
| 425 | 20241209 | 133600 | 222650754500 | 290000 | 291000 | 291000 | 290000 | 1670 |
| 426 | 20241209 | 133500 | 222165517500 | 291000 | 291000 | 291000 | 290500 | 970 |
| 427 | 20241209 | 133400 | 221883273500 | 290500 | 290500 | 291000 | 290500 | 463 |
| 428 | 20241209 | 133300 | 221748755500 | 290500 | 290500 | 291000 | 290500 | 431 |
| 429 | 20241209 | 133200 | 221623405500 | 291000 | 291000 | 291000 | 290500 | 121 |
| 430 | 20241209 | 133100 | 221588235000 | 291000 | 291000 | 291000 | 290500 | 281 |
| 431 | 20241209 | 133000 | 221506527500 | 291000 | 290500 | 291000 | 290500 | 285 |
| 432 | 20241209 | 132900 | 221423647000 | 290500 | 291000 | 291000 | 290500 | 158 |
| 433 | 20241209 | 132800 | 221377719000 | 290500 | 291000 | 291000 | 290500 | 220 |
| 434 | 20241209 | 132700 | 221313762000 | 291000 | 290000 | 291000 | 290000 | 1487 |
| 435 | 20241209 | 132600 | 220881707500 | 290000 | 290000 | 290500 | 290000 | 258 |
| 436 | 20241209 | 132500 | 220806856500 | 290500 | 290000 | 290500 | 290000 | 420 |
| 437 | 20241209 | 132400 | 220685036000 | 289500 | 290000 | 290500 | 289500 | 1439 |
| 438 | 20241209 | 132300 | 220267725500 | 290000 | 290000 | 290500 | 290000 | 633 |
| 439 | 20241209 | 132200 | 220084126000 | 290000 | 290000 | 290500 | 290000 | 183 |
| 440 | 20241209 | 132100 | 220031050500 | 290000 | 290500 | 290500 | 290000 | 212 |
| 441 | 20241209 | 132000 | 219969519000 | 290000 | 290500 | 290500 | 290000 | 91 |
| 442 | 20241209 | 131900 | 219943111500 | 290500 | 290000 | 290500 | 290000 | 671 |
| 443 | 20241209 | 131800 | 219748507500 | 290000 | 290000 | 290000 | 289500 | 737 |
| 444 | 20241209 | 131700 | 219534947500 | 290000 | 290500 | 290500 | 290000 | 1348 |
| 445 | 20241209 | 131600 | 219143996500 | 290000 | 291000 | 291000 | 290000 | 1022 |
| 446 | 20241209 | 131500 | 218847430500 | 291000 | 290500 | 291000 | 290000 | 1924 |
| 447 | 20241209 | 131400 | 218288932500 | 290500 | 290500 | 290500 | 290000 | 232 |
| 448 | 20241209 | 131300 | 218221606500 | 290500 | 290500 | 291000 | 290000 | 955 |
| 449 | 20241209 | 131200 | 217944201500 | 290500 | 290000 | 291000 | 290000 | 2444 |
| 450 | 20241209 | 131100 | 217234407000 | 290000 | 289500 | 290500 | 289500 | 1572 |
| 451 | 20241209 | 131000 | 216778465500 | 289500 | 290000 | 290000 | 289500 | 687 |
| 452 | 20241209 | 130900 | 216579517500 | 290000 | 291000 | 291000 | 289500 | 892 |
| 453 | 20241209 | 130800 | 216320755000 | 291000 | 290500 | 291000 | 290000 | 1177 |
| 454 | 20241209 | 130700 | 215978549500 | 291000 | 291500 | 291500 | 290500 | 1294 |
| 455 | 20241209 | 130600 | 215602292500 | 291500 | 289500 | 291500 | 289000 | 5036 |
| 456 | 20241209 | 130500 | 214140211500 | 289500 | 289500 | 289500 | 289000 | 484 |
| 457 | 20241209 | 130400 | 214000191500 | 289500 | 289500 | 290000 | 289000 | 1555 |
| 458 | 20241209 | 130300 | 213550024500 | 289000 | 289500 | 290000 | 289000 | 1176 |
| 459 | 20241209 | 130200 | 213209633500 | 289500 | 289500 | 290000 | 289500 | 677 |
| 460 | 20241209 | 130100 | 213013624500 | 289500 | 289500 | 290000 | 289500 | 989 |
| 461 | 20241209 | 130000 | 212727285000 | 289500 | 290000 | 290500 | 289500 | 1764 |
| 462 | 20241209 | 125900 | 212215725500 | 290500 | 290000 | 291000 | 290000 | 2822 |
| 463 | 20241209 | 125800 | 211397101500 | 290500 | 290500 | 290500 | 290000 | 2577 |
| 464 | 20241209 | 125700 | 210649079000 | 290500 | 291000 | 291000 | 290500 | 379 |
| 465 | 20241209 | 125600 | 210538927500 | 291000 | 291500 | 291500 | 290500 | 1538 |
| 466 | 20241209 | 125500 | 210091692000 | 291000 | 291000 | 291500 | 291000 | 657 |
| 467 | 20241209 | 125400 | 209900490500 | 291500 | 291500 | 292000 | 291000 | 880 |
| 468 | 20241209 | 125300 | 209644002500 | 291500 | 291500 | 292000 | 291000 | 960 |
| 469 | 20241209 | 125200 | 209364172000 | 291000 | 292000 | 292000 | 291000 | 759 |
| 470 | 20241209 | 125100 | 209142923000 | 292000 | 291500 | 292000 | 291500 | 356 |
| 471 | 20241209 | 125000 | 209039138500 | 291500 | 291500 | 292000 | 291500 | 558 |
| 472 | 20241209 | 124900 | 208876368000 | 291500 | 291500 | 292000 | 291500 | 388 |
| 473 | 20241209 | 124800 | 208763232000 | 291500 | 292000 | 292000 | 291500 | 184 |
| 474 | 20241209 | 124700 | 208709535000 | 291500 | 292000 | 292000 | 291500 | 543 |
| 475 | 20241209 | 124600 | 208551172000 | 292000 | 291500 | 292000 | 291500 | 332 |
| 476 | 20241209 | 124500 | 208454279500 | 291500 | 292000 | 292500 | 291500 | 893 |
| 477 | 20241209 | 124400 | 208193460000 | 292000 | 292500 | 293000 | 292000 | 1265 |
| 478 | 20241209 | 124300 | 207823686000 | 292500 | 292000 | 293000 | 292000 | 990 |
| 479 | 20241209 | 124200 | 207534167000 | 292000 | 291500 | 292500 | 291500 | 1262 |
| 480 | 20241209 | 124100 | 207165665000 | 291500 | 291500 | 292500 | 291500 | 1805 |
| 481 | 20241209 | 124000 | 206638618000 | 292000 | 292000 | 292000 | 291500 | 545 |
| 482 | 20241209 | 123900 | 206479714000 | 292000 | 291500 | 292000 | 291500 | 433 |
| 483 | 20241209 | 123800 | 206353415500 | 291500 | 291500 | 292000 | 291000 | 1956 |
| 484 | 20241209 | 123700 | 205783026000 | 291000 | 291500 | 291500 | 291000 | 429 |
| 485 | 20241209 | 123600 | 205658181000 | 291000 | 291000 | 291500 | 290500 | 1162 |
| 486 | 20241209 | 123500 | 205320030500 | 291000 | 291000 | 291000 | 290500 | 73 |
| 487 | 20241209 | 123400 | 205298805500 | 290500 | 290500 | 291000 | 290500 | 366 |
| 488 | 20241209 | 123300 | 205192469000 | 291000 | 291000 | 291500 | 290500 | 1837 |
| 489 | 20241209 | 123200 | 204657888500 | 291000 | 291000 | 291000 | 290500 | 244 |
| 490 | 20241209 | 123100 | 204586996500 | 290500 | 291000 | 291000 | 290500 | 83 |
| 491 | 20241209 | 123000 | 204562876500 | 290500 | 291000 | 291000 | 290500 | 333 |
| 492 | 20241209 | 122900 | 204465992500 | 291000 | 291500 | 291500 | 290500 | 499 |
| 493 | 20241209 | 122800 | 204320775500 | 291500 | 290500 | 291500 | 290500 | 2574 |
| 494 | 20241209 | 122700 | 203571117500 | 290500 | 291000 | 291000 | 290500 | 503 |
| 495 | 20241209 | 122600 | 203424960000 | 290500 | 292000 | 292000 | 290500 | 2444 |
| 496 | 20241209 | 122500 | 202714121000 | 291500 | 292000 | 292000 | 291000 | 946 |
| 497 | 20241209 | 122400 | 202438372500 | 291500 | 292000 | 292000 | 291500 | 185 |
| 498 | 20241209 | 122300 | 202384376500 | 291500 | 291500 | 292000 | 291500 | 1111 |
| 499 | 20241209 | 122200 | 202060145500 | 292000 | 291500 | 292000 | 291000 | 506 |
| 500 | 20241209 | 122100 | 201912507000 | 291500 | 291500 | 292000 | 291000 | 1076 |
| 501 | 20241209 | 122000 | 201599064500 | 291500 | 291500 | 292000 | 291000 | 1181 |
| 502 | 20241209 | 121900 | 201254965000 | 291500 | 291500 | 292000 | 291000 | 558 |
| 503 | 20241209 | 121800 | 201092272000 | 291500 | 292000 | 292000 | 291000 | 722 |
| 504 | 20241209 | 121700 | 200881794500 | 291500 | 291500 | 292000 | 291500 | 255 |
| 505 | 20241209 | 121600 | 200807431000 | 291500 | 291500 | 292000 | 291500 | 1341 |
| 506 | 20241209 | 121500 | 200416519500 | 291500 | 291500 | 292000 | 291000 | 623 |
| 507 | 20241209 | 121400 | 200234947000 | 291500 | 291500 | 292000 | 291000 | 752 |
| 508 | 20241209 | 121300 | 200015744000 | 291500 | 292000 | 292000 | 291500 | 639 |
| 509 | 20241209 | 121200 | 199829436500 | 292000 | 292000 | 292000 | 291500 | 1406 |
| 510 | 20241209 | 121100 | 199419157000 | 292000 | 291500 | 292000 | 291500 | 534 |
| 511 | 20241209 | 121000 | 199263484000 | 291500 | 291500 | 292000 | 291000 | 2327 |
| 512 | 20241209 | 120900 | 198585659500 | 291000 | 291500 | 291500 | 291000 | 620 |
| 513 | 20241209 | 120800 | 198404934500 | 291500 | 291000 | 291500 | 290500 | 2714 |
| 514 | 20241209 | 120700 | 197614364000 | 291000 | 291000 | 291500 | 290500 | 1943 |
| 515 | 20241209 | 120600 | 197049089000 | 291000 | 291000 | 291500 | 290500 | 1307 |
| 516 | 20241209 | 120500 | 196668808000 | 291000 | 290500 | 291000 | 290000 | 3876 |
| 517 | 20241209 | 120400 | 195541588500 | 290500 | 289000 | 290500 | 289000 | 5736 |
| 518 | 20241209 | 120300 | 193878673000 | 289000 | 289500 | 289500 | 289000 | 808 |
| 519 | 20241209 | 120200 | 193645047500 | 289500 | 288500 | 289500 | 288000 | 3300 |
| 520 | 20241209 | 120100 | 192691784000 | 289000 | 288000 | 289000 | 287500 | 3825 |
| 521 | 20241209 | 120000 | 191589297500 | 288000 | 288000 | 288000 | 287500 | 356 |
| 522 | 20241209 | 115900 | 191486885000 | 287500 | 287500 | 288000 | 287000 | 2920 |
| 523 | 20241209 | 115800 | 190647797500 | 287500 | 287500 | 288000 | 287000 | 3755 |
| 524 | 20241209 | 115700 | 189568972500 | 287500 | 288000 | 288000 | 287500 | 1000 |
| 525 | 20241209 | 115600 | 189281287500 | 288000 | 289000 | 289000 | 287500 | 2936 |
| 526 | 20241209 | 115500 | 188435308000 | 289000 | 289000 | 289500 | 288500 | 1095 |
| 527 | 20241209 | 115400 | 188118853000 | 289000 | 288500 | 289500 | 288500 | 1679 |
| 528 | 20241209 | 115300 | 187633787500 | 289000 | 288500 | 289000 | 287500 | 6506 |
| 529 | 20241209 | 115200 | 185760593500 | 288500 | 288500 | 289000 | 288000 | 988 |
| 530 | 20241209 | 115100 | 185475628500 | 288500 | 288500 | 289000 | 288000 | 658 |
| 531 | 20241209 | 115000 | 185285848000 | 288500 | 289000 | 289000 | 288500 | 339 |
| 532 | 20241209 | 114900 | 185188018500 | 288500 | 288500 | 289000 | 288500 | 719 |
| 533 | 20241209 | 114800 | 184980582500 | 288500 | 289000 | 289000 | 288000 | 2139 |
| 534 | 20241209 | 114700 | 184363441000 | 288500 | 289500 | 289500 | 288500 | 1565 |
| 535 | 20241209 | 114600 | 183911090000 | 289000 | 289000 | 289500 | 289000 | 563 |
| 536 | 20241209 | 114500 | 183748357500 | 289500 | 289000 | 289500 | 289000 | 779 |
| 537 | 20241209 | 114400 | 183523123500 | 289000 | 288500 | 289500 | 288500 | 1202 |
| 538 | 20241209 | 114300 | 183175758000 | 288500 | 289000 | 289000 | 288500 | 633 |
| 539 | 20241209 | 114200 | 182993084000 | 288500 | 288000 | 289000 | 288000 | 1661 |
| 540 | 20241209 | 114100 | 182514242500 | 288000 | 289000 | 289000 | 288000 | 2975 |
| 541 | 20241209 | 114000 | 181656535500 | 289000 | 288500 | 289000 | 288500 | 578 |
| 542 | 20241209 | 113900 | 181489742000 | 288500 | 289000 | 289000 | 288500 | 429 |
| 543 | 20241209 | 113800 | 181365951500 | 289000 | 288500 | 289000 | 288000 | 2322 |
| 544 | 20241209 | 113700 | 180695866500 | 288000 | 288000 | 288500 | 288000 | 523 |
| 545 | 20241209 | 113600 | 180545117000 | 288000 | 289000 | 289000 | 288000 | 869 |
| 546 | 20241209 | 113500 | 180294426500 | 289000 | 289000 | 289000 | 288500 | 668 |
| 547 | 20241209 | 113400 | 180101674500 | 289000 | 289000 | 289000 | 288500 | 855 |
| 548 | 20241209 | 113300 | 179854880500 | 289000 | 289500 | 289500 | 289000 | 1126 |
| 549 | 20241209 | 113200 | 179529433000 | 289500 | 289500 | 289500 | 289000 | 274 |
| 550 | 20241209 | 113100 | 179450181500 | 289500 | 289500 | 289500 | 289000 | 448 |
| 551 | 20241209 | 113000 | 179320636000 | 289000 | 288000 | 289500 | 288000 | 2508 |
| 552 | 20241209 | 112900 | 178596468000 | 288000 | 289000 | 289500 | 288000 | 1212 |
| 553 | 20241209 | 112800 | 178246721000 | 289000 | 289000 | 290000 | 288500 | 3573 |
| 554 | 20241209 | 112700 | 177213021000 | 288500 | 288500 | 289000 | 288000 | 4095 |
| 555 | 20241209 | 112600 | 176032031000 | 288500 | 289500 | 289500 | 288000 | 1634 |
| 556 | 20241209 | 112500 | 175560687000 | 289500 | 288500 | 289500 | 288500 | 1026 |
| 557 | 20241209 | 112400 | 175264168500 | 288500 | 288500 | 289000 | 288500 | 2855 |
| 558 | 20241209 | 112300 | 174440392000 | 289000 | 289000 | 289500 | 288500 | 1113 |
| 559 | 20241209 | 112200 | 174118810000 | 288500 | 290000 | 290000 | 288000 | 6522 |
| 560 | 20241209 | 112100 | 172235619000 | 290500 | 291000 | 291000 | 290000 | 1136 |
| 561 | 20241209 | 112000 | 171905799000 | 290500 | 291500 | 291500 | 290000 | 1398 |
| 562 | 20241209 | 111900 | 171498950000 | 291500 | 291000 | 292000 | 290500 | 1951 |
| 563 | 20241209 | 111800 | 170930656500 | 290500 | 289000 | 291000 | 289000 | 4842 |
| 564 | 20241209 | 111700 | 169526014000 | 289500 | 290000 | 290000 | 289000 | 2002 |
| 565 | 20241209 | 111600 | 168946341000 | 289500 | 290000 | 290500 | 289500 | 1826 |
| 566 | 20241209 | 111500 | 168417218000 | 290500 | 289500 | 291000 | 289000 | 6566 |
| 567 | 20241209 | 111400 | 166511465000 | 289500 | 287500 | 289500 | 287500 | 6856 |
| 568 | 20241209 | 111300 | 164534093500 | 287500 | 288500 | 289000 | 287500 | 15959 |
| 569 | 20241209 | 111200 | 159938516000 | 289000 | 290000 | 290000 | 288500 | 9523 |
| 570 | 20241209 | 111100 | 157185053500 | 289500 | 289500 | 290000 | 289000 | 3668 |
| 571 | 20241209 | 111000 | 156123072500 | 289000 | 289500 | 290000 | 289000 | 4084 |
| 572 | 20241209 | 110900 | 154941873500 | 290000 | 289500 | 290500 | 289000 | 5830 |
| 573 | 20241209 | 110800 | 153252851000 | 290000 | 289500 | 290500 | 289500 | 4980 |
| 574 | 20241209 | 110700 | 151809623000 | 290000 | 291500 | 291500 | 289500 | 40876 |
| 575 | 20241209 | 110600 | 139942013500 | 291500 | 292000 | 292500 | 291500 | 15230 |
| 576 | 20241209 | 110500 | 135499720000 | 292500 | 292500 | 293000 | 292000 | 5066 |
| 577 | 20241209 | 110400 | 134019031500 | 293000 | 292500 | 293000 | 292500 | 2212 |
| 578 | 20241209 | 110300 | 133371958500 | 292500 | 293000 | 293500 | 292500 | 2165 |
| 579 | 20241209 | 110200 | 132737708500 | 293500 | 293000 | 293500 | 293000 | 1488 |
| 580 | 20241209 | 110100 | 132301301500 | 293500 | 293500 | 294000 | 293000 | 2169 |
| 581 | 20241209 | 110000 | 131665572500 | 293500 | 294000 | 294500 | 293500 | 1247 |
| 582 | 20241209 | 105900 | 131299193500 | 294000 | 294000 | 294500 | 293500 | 2013 |
| 583 | 20241209 | 105800 | 130707633000 | 293500 | 293500 | 294000 | 293500 | 510 |
| 584 | 20241209 | 105700 | 130557943000 | 293500 | 293500 | 294000 | 293500 | 1039 |
| 585 | 20241209 | 105600 | 130252942000 | 293500 | 294000 | 294000 | 293500 | 206 |
| 586 | 20241209 | 105500 | 130192458500 | 294000 | 294000 | 294000 | 293500 | 553 |
| 587 | 20241209 | 105400 | 130030068000 | 293500 | 294000 | 294500 | 293500 | 915 |
| 588 | 20241209 | 105300 | 129761084500 | 294500 | 294000 | 294500 | 293500 | 2114 |
| 589 | 20241209 | 105200 | 129139584500 | 294000 | 294000 | 294500 | 294000 | 413 |
| 590 | 20241209 | 105100 | 129018070000 | 294500 | 294000 | 294500 | 293500 | 822 |
| 591 | 20241209 | 105000 | 128776433500 | 294000 | 293500 | 294000 | 293500 | 708 |
| 592 | 20241209 | 104900 | 128568374500 | 293500 | 294500 | 294500 | 293500 | 1128 |
| 593 | 20241209 | 104800 | 128236726500 | 294500 | 294500 | 294500 | 294000 | 241 |
| 594 | 20241209 | 104700 | 128165833000 | 294000 | 294500 | 294500 | 294000 | 270 |
| 595 | 20241209 | 104600 | 128086428000 | 294000 | 293500 | 294500 | 293500 | 149 |
| 596 | 20241209 | 104500 | 128042632000 | 294000 | 294000 | 294000 | 293500 | 1000 |
| 597 | 20241209 | 104400 | 127748833500 | 294000 | 294000 | 294500 | 294000 | 580 |
| 598 | 20241209 | 104300 | 127578308500 | 294000 | 294000 | 294500 | 293500 | 873 |
| 599 | 20241209 | 104200 | 127321779000 | 294000 | 293500 | 294000 | 293500 | 851 |
| 600 | 20241209 | 104100 | 127071951000 | 293500 | 294500 | 295000 | 293500 | 1659 |
| 601 | 20241209 | 104000 | 126584073500 | 294500 | 294000 | 294500 | 294000 | 778 |
| 602 | 20241209 | 103900 | 126355213000 | 294500 | 295000 | 295000 | 294500 | 956 |
| 603 | 20241209 | 103800 | 126073661500 | 294500 | 295000 | 295000 | 294500 | 651 |
| 604 | 20241209 | 103700 | 125881837000 | 295000 | 295000 | 295000 | 294000 | 344 |
| 605 | 20241209 | 103600 | 125780571500 | 294500 | 294500 | 295000 | 294500 | 358 |
| 606 | 20241209 | 103500 | 125675125500 | 294500 | 295000 | 295000 | 294500 | 353 |
| 607 | 20241209 | 103400 | 125571116000 | 295000 | 294500 | 295000 | 294500 | 618 |
| 608 | 20241209 | 103300 | 125389099500 | 294500 | 294500 | 295000 | 294500 | 843 |
| 609 | 20241209 | 103200 | 125140780000 | 295000 | 294000 | 295000 | 293500 | 1852 |
| 610 | 20241209 | 103100 | 124595932000 | 293500 | 293500 | 294000 | 293500 | 637 |
| 611 | 20241209 | 103000 | 124408849000 | 293500 | 293500 | 294000 | 293000 | 467 |
| 612 | 20241209 | 102900 | 124271785000 | 293500 | 293500 | 293500 | 293000 | 786 |
| 613 | 20241209 | 102800 | 124041215000 | 293500 | 294000 | 294000 | 293000 | 1110 |
| 614 | 20241209 | 102700 | 123715405000 | 293500 | 294000 | 294000 | 293500 | 469 |
| 615 | 20241209 | 102600 | 123577708500 | 294000 | 294500 | 295000 | 293500 | 2164 |
| 616 | 20241209 | 102500 | 122941405000 | 294500 | 294000 | 295000 | 294000 | 1594 |
| 617 | 20241209 | 102400 | 122472192000 | 294000 | 293500 | 294000 | 293500 | 1177 |
| 618 | 20241209 | 102300 | 122126333500 | 294000 | 294000 | 294000 | 293500 | 464 |
| 619 | 20241209 | 102200 | 121990021500 | 293500 | 293500 | 294000 | 293000 | 1669 |
| 620 | 20241209 | 102100 | 121500200500 | 293500 | 294000 | 294500 | 292500 | 2844 |
| 621 | 20241209 | 102000 | 120666392500 | 294500 | 293500 | 295000 | 293500 | 1908 |
| 622 | 20241209 | 101900 | 120104918000 | 293500 | 293500 | 294000 | 293000 | 1752 |
| 623 | 20241209 | 101800 | 119591203000 | 293500 | 294000 | 294000 | 293000 | 1954 |
| 624 | 20241209 | 101700 | 119018105000 | 294000 | 294000 | 294000 | 293500 | 1179 |
| 625 | 20241209 | 101600 | 118672016500 | 294000 | 294000 | 294500 | 293500 | 1972 |
| 626 | 20241209 | 101500 | 118092288000 | 294000 | 293500 | 294000 | 293000 | 1222 |
| 627 | 20241209 | 101400 | 117733449500 | 293000 | 294000 | 294000 | 293000 | 4166 |
| 628 | 20241209 | 101300 | 116512190500 | 294000 | 293000 | 294500 | 293000 | 3104 |
| 629 | 20241209 | 101200 | 115601350000 | 293000 | 295000 | 295500 | 293000 | 7632 |
| 630 | 20241209 | 101100 | 113359144500 | 295000 | 296000 | 296000 | 295000 | 1806 |
| 631 | 20241209 | 101000 | 112826029000 | 295500 | 295500 | 296000 | 295500 | 1171 |
| 632 | 20241209 | 100900 | 112479941500 | 296000 | 295500 | 296000 | 295000 | 1359 |
| 633 | 20241209 | 100800 | 112078226000 | 295500 | 295000 | 295500 | 294500 | 897 |
| 634 | 20241209 | 100700 | 111813549000 | 295000 | 295500 | 295500 | 295000 | 1865 |
| 635 | 20241209 | 100600 | 111263177000 | 295500 | 295000 | 295500 | 295000 | 820 |
| 636 | 20241209 | 100500 | 111021062000 | 295000 | 294000 | 295500 | 294000 | 1706 |
| 637 | 20241209 | 100400 | 110518395000 | 294000 | 295500 | 295500 | 293500 | 4614 |
| 638 | 20241209 | 100300 | 109159851500 | 295500 | 295500 | 295500 | 295000 | 1556 |
| 639 | 20241209 | 100200 | 108700582000 | 295500 | 296000 | 296000 | 295000 | 2093 |
| 640 | 20241209 | 100100 | 108081631500 | 296000 | 295500 | 296500 | 295500 | 1748 |
| 641 | 20241209 | 100000 | 107564272500 | 295500 | 296500 | 296500 | 295500 | 1341 |
| 642 | 20241209 | 095900 | 107167359500 | 296500 | 296000 | 296500 | 296000 | 1526 |
| 643 | 20241209 | 095800 | 106715072500 | 295500 | 296000 | 296500 | 295500 | 1424 |
| 644 | 20241209 | 095700 | 106293585500 | 295500 | 295500 | 296000 | 295000 | 1555 |
| 645 | 20241209 | 095600 | 105834170500 | 295000 | 294500 | 295500 | 294000 | 1129 |
| 646 | 20241209 | 095500 | 105500754500 | 294500 | 294500 | 294500 | 293500 | 2677 |
| 647 | 20241209 | 095400 | 104713743500 | 294500 | 294500 | 295000 | 294000 | 6141 |
| 648 | 20241209 | 095300 | 102905684500 | 294500 | 296500 | 296500 | 294500 | 6732 |
| 649 | 20241209 | 095200 | 100917496000 | 296500 | 297000 | 297000 | 296000 | 2435 |
| 650 | 20241209 | 095100 | 100195354500 | 297000 | 297000 | 297000 | 296500 | 812 |
| 651 | 20241209 | 095000 | 99954312500 | 296500 | 296500 | 297000 | 296500 | 799 |
| 652 | 20241209 | 094900 | 99717365500 | 297000 | 296500 | 297000 | 296500 | 341 |
| 653 | 20241209 | 094800 | 99616161500 | 296500 | 297000 | 297000 | 296500 | 701 |
| 654 | 20241209 | 094700 | 99408134500 | 297000 | 297500 | 297500 | 296500 | 824 |
| 655 | 20241209 | 094600 | 99163386500 | 297500 | 296500 | 298000 | 296000 | 2666 |
| 656 | 20241209 | 094500 | 98371151500 | 296500 | 296000 | 296500 | 296000 | 491 |
| 657 | 20241209 | 094400 | 98225700000 | 296500 | 296000 | 297000 | 295500 | 1613 |
| 658 | 20241209 | 094300 | 97748245000 | 296000 | 298000 | 298000 | 296000 | 4708 |
| 659 | 20241209 | 094200 | 96351265000 | 297500 | 297500 | 298000 | 297000 | 2017 |
| 660 | 20241209 | 094100 | 95751229500 | 297500 | 297000 | 297500 | 297000 | 703 |
| 661 | 20241209 | 094000 | 95542188500 | 297500 | 296500 | 297500 | 296000 | 1749 |
| 662 | 20241209 | 093900 | 95022859500 | 297000 | 296000 | 297000 | 295500 | 1815 |
| 663 | 20241209 | 093800 | 94485472500 | 296000 | 296500 | 297000 | 295500 | 2962 |
| 664 | 20241209 | 093700 | 93608390500 | 296500 | 296000 | 297000 | 296000 | 1136 |
| 665 | 20241209 | 093600 | 93271748000 | 296000 | 296500 | 297000 | 296000 | 1778 |
| 666 | 20241209 | 093500 | 92744811500 | 297000 | 296500 | 297000 | 295500 | 1693 |
| 667 | 20241209 | 093400 | 92242651000 | 296500 | 297500 | 297500 | 295500 | 1879 |
| 668 | 20241209 | 093300 | 91685535500 | 297000 | 297000 | 297500 | 295500 | 2920 |
| 669 | 20241209 | 093200 | 90819674000 | 297000 | 296000 | 297000 | 295500 | 3429 |
| 670 | 20241209 | 093100 | 89803088000 | 296000 | 294500 | 296000 | 294000 | 2900 |
| 671 | 20241209 | 093000 | 88947166000 | 294000 | 292500 | 294000 | 292500 | 3607 |
| 672 | 20241209 | 092900 | 87888633500 | 292500 | 295000 | 295000 | 292500 | 7176 |
| 673 | 20241209 | 092800 | 85782670000 | 295000 | 293500 | 295000 | 293500 | 3217 |
| 674 | 20241209 | 092700 | 84836707500 | 293500 | 294500 | 295000 | 293500 | 7382 |
| 675 | 20241209 | 092600 | 82666863500 | 294500 | 294500 | 295500 | 294500 | 4321 |
| 676 | 20241209 | 092500 | 81392540000 | 294500 | 294000 | 295500 | 294000 | 4244 |
| 677 | 20241209 | 092400 | 80142285500 | 294500 | 296500 | 296500 | 294000 | 11069 |
| 678 | 20241209 | 092300 | 76875454500 | 296500 | 296000 | 297500 | 296000 | 3769 |
| 679 | 20241209 | 092200 | 75757249500 | 295500 | 297000 | 297000 | 295500 | 5783 |
| 680 | 20241209 | 092100 | 74044836000 | 296500 | 298000 | 298500 | 296500 | 3372 |
| 681 | 20241209 | 092000 | 73042104000 | 298000 | 298500 | 299000 | 298000 | 1629 |
| 682 | 20241209 | 091900 | 72556228000 | 298500 | 298500 | 299500 | 298000 | 2802 |
| 683 | 20241209 | 091800 | 71719415000 | 298500 | 298000 | 298500 | 298000 | 3446 |
| 684 | 20241209 | 091700 | 70691170000 | 298000 | 297500 | 298500 | 297000 | 3178 |
| 685 | 20241209 | 091600 | 69744638000 | 297000 | 298000 | 298500 | 296500 | 3320 |
| 686 | 20241209 | 091500 | 68757766500 | 298500 | 299000 | 299000 | 296500 | 5127 |
| 687 | 20241209 | 091400 | 67229645000 | 299000 | 300000 | 300000 | 299000 | 3169 |
| 688 | 20241209 | 091300 | 66280270000 | 299500 | 300500 | 301000 | 298000 | 6440 |
| 689 | 20241209 | 091200 | 64350435500 | 301000 | 300000 | 301000 | 299500 | 5321 |
| 690 | 20241209 | 091100 | 62753259500 | 300000 | 299000 | 300500 | 299000 | 7271 |
| 691 | 20241209 | 091000 | 60574210000 | 298500 | 299000 | 300500 | 298500 | 13179 |
| 692 | 20241209 | 090900 | 56630688000 | 299000 | 297500 | 299000 | 296000 | 11180 |
| 693 | 20241209 | 090800 | 53298926000 | 297500 | 297000 | 298000 | 296500 | 13105 |
| 694 | 20241209 | 090700 | 49403449000 | 297000 | 294500 | 297000 | 294000 | 17379 |
| 695 | 20241209 | 090600 | 44268833000 | 294000 | 295000 | 295000 | 291000 | 19349 |
| 696 | 20241209 | 090500 | 38597229000 | 295000 | 295500 | 296000 | 294500 | 9860 |
| 697 | 20241209 | 090400 | 35688139500 | 296000 | 297000 | 297000 | 295000 | 6211 |
| 698 | 20241209 | 090300 | 33851378500 | 297000 | 295000 | 297000 | 294000 | 14000 |
| 699 | 20241209 | 090200 | 29717408500 | 295500 | 296000 | 296500 | 295000 | 9703 |
| 700 | 20241209 | 090100 | 26846375000 | 296500 | 295500 | 298000 | 295000 | 17328 |
| 701 | 20241209 | 090000 | 21710991000 | 295500 | 295000 | 297000 | 292000 | 73318 |