43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 212900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 3 | 20241203 | 212800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 4 | 20241203 | 212700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 5 | 20241203 | 212600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 6 | 20241203 | 212500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 7 | 20241203 | 212400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 8 | 20241203 | 212300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 9 | 20241203 | 212200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 10 | 20241203 | 212100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 11 | 20241203 | 212000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 12 | 20241203 | 211900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 13 | 20241203 | 211800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 14 | 20241203 | 211700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 15 | 20241203 | 211600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 16 | 20241203 | 211500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 17 | 20241203 | 211400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 18 | 20241203 | 211300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 19 | 20241203 | 211200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 20 | 20241203 | 211100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 21 | 20241203 | 211000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 22 | 20241203 | 210900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 23 | 20241203 | 210800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 24 | 20241203 | 210700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 25 | 20241203 | 210600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 26 | 20241203 | 210500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 27 | 20241203 | 210400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 28 | 20241203 | 210300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 29 | 20241203 | 210200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 30 | 20241203 | 210100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 31 | 20241203 | 210000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 32 | 20241203 | 205900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 33 | 20241203 | 205800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 34 | 20241203 | 205700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 35 | 20241203 | 205600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 36 | 20241203 | 205500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 37 | 20241203 | 205400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 38 | 20241203 | 205300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 39 | 20241203 | 205200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 40 | 20241203 | 205100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 41 | 20241203 | 205000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 42 | 20241203 | 204900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 43 | 20241203 | 204800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 44 | 20241203 | 204700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 45 | 20241203 | 204600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 46 | 20241203 | 204500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 47 | 20241203 | 204400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 48 | 20241203 | 204300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 49 | 20241203 | 204200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 50 | 20241203 | 204100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 51 | 20241203 | 204000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 52 | 20241203 | 203900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 53 | 20241203 | 203800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 54 | 20241203 | 203700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 55 | 20241203 | 203600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 56 | 20241203 | 203500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 57 | 20241203 | 203400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 58 | 20241203 | 203300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 59 | 20241203 | 203200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 60 | 20241203 | 203100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 61 | 20241203 | 203000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 62 | 20241203 | 202900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 63 | 20241203 | 202800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 64 | 20241203 | 202700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 65 | 20241203 | 202600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 66 | 20241203 | 202500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 67 | 20241203 | 202400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 68 | 20241203 | 202300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 69 | 20241203 | 202200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 70 | 20241203 | 202100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 71 | 20241203 | 202000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 72 | 20241203 | 201900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 73 | 20241203 | 201800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 74 | 20241203 | 201700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 75 | 20241203 | 201600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 76 | 20241203 | 201500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 77 | 20241203 | 201400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 78 | 20241203 | 201300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 79 | 20241203 | 201200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 80 | 20241203 | 201100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 81 | 20241203 | 201000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 82 | 20241203 | 200900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 83 | 20241203 | 200800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 84 | 20241203 | 200700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 85 | 20241203 | 200600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 86 | 20241203 | 200500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 87 | 20241203 | 200400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 88 | 20241203 | 200300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 89 | 20241203 | 200200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 90 | 20241203 | 200100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 91 | 20241203 | 200000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 92 | 20241203 | 195900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 93 | 20241203 | 195800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 94 | 20241203 | 195700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 95 | 20241203 | 195600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 96 | 20241203 | 195500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 97 | 20241203 | 195400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 98 | 20241203 | 195300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 99 | 20241203 | 195200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 100 | 20241203 | 195100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 101 | 20241203 | 195000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 102 | 20241203 | 194900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 103 | 20241203 | 194800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 104 | 20241203 | 194700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 105 | 20241203 | 194600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 106 | 20241203 | 194500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 107 | 20241203 | 194400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 108 | 20241203 | 194300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 109 | 20241203 | 194200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 110 | 20241203 | 194100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 111 | 20241203 | 194000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 112 | 20241203 | 193900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 113 | 20241203 | 193800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 114 | 20241203 | 193700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 115 | 20241203 | 193600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 116 | 20241203 | 193500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 117 | 20241203 | 193400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 118 | 20241203 | 193300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 119 | 20241203 | 193200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 120 | 20241203 | 193100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 121 | 20241203 | 193000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 122 | 20241203 | 192900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 123 | 20241203 | 192800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 124 | 20241203 | 192700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 125 | 20241203 | 192600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 126 | 20241203 | 192500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 127 | 20241203 | 192400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 128 | 20241203 | 192300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 129 | 20241203 | 192200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 130 | 20241203 | 192100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 131 | 20241203 | 192000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 132 | 20241203 | 191900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 133 | 20241203 | 191800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 134 | 20241203 | 191700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 135 | 20241203 | 191600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 136 | 20241203 | 191500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 137 | 20241203 | 191400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 138 | 20241203 | 191300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 139 | 20241203 | 191200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 140 | 20241203 | 191100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 141 | 20241203 | 191000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 142 | 20241203 | 190900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 143 | 20241203 | 190800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 144 | 20241203 | 190700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 145 | 20241203 | 190600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 146 | 20241203 | 190500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 147 | 20241203 | 190400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 148 | 20241203 | 190300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 149 | 20241203 | 190200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 150 | 20241203 | 190100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 151 | 20241203 | 190000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 152 | 20241203 | 185900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 153 | 20241203 | 185800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 154 | 20241203 | 185700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 155 | 20241203 | 185600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 156 | 20241203 | 185500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 157 | 20241203 | 185400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 158 | 20241203 | 185300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 159 | 20241203 | 185200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 160 | 20241203 | 185100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 161 | 20241203 | 185000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 162 | 20241203 | 184900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 163 | 20241203 | 184800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 164 | 20241203 | 184700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 165 | 20241203 | 184600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 166 | 20241203 | 184500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 167 | 20241203 | 184400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 168 | 20241203 | 184300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 169 | 20241203 | 184200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 170 | 20241203 | 184100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 171 | 20241203 | 184000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 172 | 20241203 | 183900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 173 | 20241203 | 183800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 174 | 20241203 | 183700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 175 | 20241203 | 183600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 176 | 20241203 | 183500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 177 | 20241203 | 183400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 178 | 20241203 | 183300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 179 | 20241203 | 183200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 180 | 20241203 | 183100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 181 | 20241203 | 183000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 182 | 20241203 | 182900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 183 | 20241203 | 182800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 184 | 20241203 | 182700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 185 | 20241203 | 182600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 186 | 20241203 | 182500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 187 | 20241203 | 182400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 188 | 20241203 | 182300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 189 | 20241203 | 182200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 190 | 20241203 | 182100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 191 | 20241203 | 182000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 192 | 20241203 | 181900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 193 | 20241203 | 181800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 194 | 20241203 | 181700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 195 | 20241203 | 181600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 196 | 20241203 | 181500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 197 | 20241203 | 181400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 198 | 20241203 | 181300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 199 | 20241203 | 181200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 200 | 20241203 | 181100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 201 | 20241203 | 181000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 202 | 20241203 | 180900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 203 | 20241203 | 180800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 204 | 20241203 | 180700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 205 | 20241203 | 180600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 206 | 20241203 | 180500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 207 | 20241203 | 180400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 208 | 20241203 | 180300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 209 | 20241203 | 180200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 210 | 20241203 | 180100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 211 | 20241203 | 180000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 212 | 20241203 | 175900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 213 | 20241203 | 175800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 214 | 20241203 | 175700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 215 | 20241203 | 175600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 216 | 20241203 | 175500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 217 | 20241203 | 175400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 218 | 20241203 | 175300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 219 | 20241203 | 175200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 220 | 20241203 | 175100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 221 | 20241203 | 175000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 222 | 20241203 | 174900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 223 | 20241203 | 174800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 224 | 20241203 | 174700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 225 | 20241203 | 174600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 226 | 20241203 | 174500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 227 | 20241203 | 174400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 228 | 20241203 | 174300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 229 | 20241203 | 174200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 230 | 20241203 | 174100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 231 | 20241203 | 174000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 232 | 20241203 | 173900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 233 | 20241203 | 173800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 234 | 20241203 | 173700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 235 | 20241203 | 173600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 236 | 20241203 | 173500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 237 | 20241203 | 173400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 238 | 20241203 | 173300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 239 | 20241203 | 173200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 240 | 20241203 | 173100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 241 | 20241203 | 173000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 242 | 20241203 | 172900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 243 | 20241203 | 172800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 244 | 20241203 | 172700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 245 | 20241203 | 172600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 246 | 20241203 | 172500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 247 | 20241203 | 172400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 248 | 20241203 | 172300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 249 | 20241203 | 172200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 250 | 20241203 | 172100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 251 | 20241203 | 172000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 252 | 20241203 | 171900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 253 | 20241203 | 171800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 254 | 20241203 | 171700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 255 | 20241203 | 171600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 256 | 20241203 | 171500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 257 | 20241203 | 171400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 258 | 20241203 | 171300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 259 | 20241203 | 171200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 260 | 20241203 | 171100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 261 | 20241203 | 171000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 262 | 20241203 | 170900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 263 | 20241203 | 170800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 264 | 20241203 | 170700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 265 | 20241203 | 170600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 266 | 20241203 | 170500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 267 | 20241203 | 170400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 268 | 20241203 | 170300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 269 | 20241203 | 170200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 270 | 20241203 | 170100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 271 | 20241203 | 170000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 272 | 20241203 | 165900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 273 | 20241203 | 165800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 274 | 20241203 | 165700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 275 | 20241203 | 165600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 276 | 20241203 | 165500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 277 | 20241203 | 165400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 278 | 20241203 | 165300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 279 | 20241203 | 165200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 280 | 20241203 | 165100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 281 | 20241203 | 165000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 282 | 20241203 | 164900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 283 | 20241203 | 164800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 284 | 20241203 | 164700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 285 | 20241203 | 164600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 286 | 20241203 | 164500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 287 | 20241203 | 164400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 288 | 20241203 | 164300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 289 | 20241203 | 164200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 290 | 20241203 | 164100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 291 | 20241203 | 164000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 292 | 20241203 | 163900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 293 | 20241203 | 163800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 294 | 20241203 | 163700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 295 | 20241203 | 163600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 296 | 20241203 | 163500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 297 | 20241203 | 163400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 298 | 20241203 | 163300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 299 | 20241203 | 163200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 300 | 20241203 | 163100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 301 | 20241203 | 163000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 302 | 20241203 | 162900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 303 | 20241203 | 162800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 304 | 20241203 | 162700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 305 | 20241203 | 162600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 306 | 20241203 | 162500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 307 | 20241203 | 162400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 308 | 20241203 | 162300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 309 | 20241203 | 162200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 310 | 20241203 | 162100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 311 | 20241203 | 162000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 312 | 20241203 | 161900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 313 | 20241203 | 161800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 314 | 20241203 | 161700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 315 | 20241203 | 161600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 316 | 20241203 | 161500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 317 | 20241203 | 161400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 318 | 20241203 | 161300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 319 | 20241203 | 161200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 320 | 20241203 | 161100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 321 | 20241203 | 161000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 322 | 20241203 | 160900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 323 | 20241203 | 160800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 324 | 20241203 | 160700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 325 | 20241203 | 160600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 326 | 20241203 | 160500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 327 | 20241203 | 160400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 328 | 20241203 | 160300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 329 | 20241203 | 160200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 330 | 20241203 | 160100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 331 | 20241203 | 160000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 332 | 20241203 | 155900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 333 | 20241203 | 155800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 334 | 20241203 | 155700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 335 | 20241203 | 155600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 336 | 20241203 | 155500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 337 | 20241203 | 155400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 338 | 20241203 | 155300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 339 | 20241203 | 155200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 340 | 20241203 | 155100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 341 | 20241203 | 155000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 342 | 20241203 | 154900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 343 | 20241203 | 154800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 344 | 20241203 | 154700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 345 | 20241203 | 154600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 346 | 20241203 | 154500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 347 | 20241203 | 154400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 348 | 20241203 | 154300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 349 | 20241203 | 154200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 350 | 20241203 | 154100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 351 | 20241203 | 154000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 352 | 20241203 | 153900 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 353 | 20241203 | 153800 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 354 | 20241203 | 153700 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 355 | 20241203 | 153600 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 356 | 20241203 | 153500 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 357 | 20241203 | 153400 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 358 | 20241203 | 153300 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 359 | 20241203 | 153200 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 360 | 20241203 | 153100 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 361 | 20241203 | 153000 | 94842593000 | 397000 | 397000 | 397000 | 397000 | 12173 |
| 362 | 20241203 | 152900 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 363 | 20241203 | 152800 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 364 | 20241203 | 152700 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 365 | 20241203 | 152600 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 366 | 20241203 | 152500 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 367 | 20241203 | 152400 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 368 | 20241203 | 152300 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 369 | 20241203 | 152200 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 370 | 20241203 | 152100 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 371 | 20241203 | 152000 | 90009912000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 372 | 20241203 | 151900 | 90009912000 | 397500 | 396500 | 397500 | 396500 | 486 |
| 373 | 20241203 | 151800 | 89817058000 | 396500 | 396000 | 397500 | 396000 | 495 |
| 374 | 20241203 | 151700 | 89620719000 | 396000 | 397000 | 397000 | 396000 | 514 |
| 375 | 20241203 | 151600 | 89416778500 | 396500 | 396500 | 397000 | 396500 | 620 |
| 376 | 20241203 | 151500 | 89170918000 | 397000 | 396500 | 397000 | 396500 | 435 |
| 377 | 20241203 | 151400 | 88998373500 | 396500 | 397000 | 397000 | 396500 | 421 |
| 378 | 20241203 | 151300 | 88831343000 | 396500 | 397000 | 397500 | 396500 | 1033 |
| 379 | 20241203 | 151200 | 88421146500 | 397000 | 397000 | 397500 | 397000 | 344 |
| 380 | 20241203 | 151100 | 88284451500 | 397000 | 397000 | 397500 | 397000 | 538 |
| 381 | 20241203 | 151000 | 88070752000 | 397000 | 397000 | 397500 | 397000 | 304 |
| 382 | 20241203 | 150900 | 87949999000 | 397000 | 397000 | 397500 | 397000 | 466 |
| 383 | 20241203 | 150800 | 87764890000 | 397500 | 398000 | 398000 | 397000 | 720 |
| 384 | 20241203 | 150700 | 87478646500 | 397500 | 398000 | 398500 | 397500 | 470 |
| 385 | 20241203 | 150600 | 87291646000 | 398000 | 397500 | 398000 | 397500 | 420 |
| 386 | 20241203 | 150500 | 87124529500 | 397500 | 397500 | 398000 | 397000 | 446 |
| 387 | 20241203 | 150400 | 86947239500 | 397500 | 397000 | 397500 | 397000 | 512 |
| 388 | 20241203 | 150300 | 86743774500 | 397500 | 397000 | 397500 | 397000 | 155 |
| 389 | 20241203 | 150200 | 86682193500 | 397000 | 397500 | 397500 | 397000 | 178 |
| 390 | 20241203 | 150100 | 86611485000 | 397000 | 397000 | 397500 | 397000 | 270 |
| 391 | 20241203 | 150000 | 86504202000 | 397000 | 397500 | 398000 | 397000 | 623 |
| 392 | 20241203 | 145900 | 86256550000 | 398000 | 397000 | 398000 | 397000 | 619 |
| 393 | 20241203 | 145800 | 86010285500 | 397000 | 397500 | 397500 | 397000 | 552 |
| 394 | 20241203 | 145700 | 85790890000 | 397500 | 397000 | 397500 | 397000 | 576 |
| 395 | 20241203 | 145600 | 85562066000 | 397000 | 397500 | 397500 | 397000 | 625 |
| 396 | 20241203 | 145500 | 85313737500 | 397500 | 397000 | 397500 | 397000 | 254 |
| 397 | 20241203 | 145400 | 85212808500 | 397500 | 397500 | 397500 | 397000 | 168 |
| 398 | 20241203 | 145300 | 85146046000 | 397500 | 397500 | 397500 | 397000 | 334 |
| 399 | 20241203 | 145200 | 85013311000 | 397000 | 397000 | 397500 | 397000 | 156 |
| 400 | 20241203 | 145100 | 84951361000 | 397500 | 397500 | 398000 | 397000 | 1077 |
| 401 | 20241203 | 145000 | 84523217000 | 397500 | 397500 | 398000 | 397500 | 129 |
| 402 | 20241203 | 144900 | 84471896000 | 397500 | 397500 | 398000 | 397500 | 222 |
| 403 | 20241203 | 144800 | 84383600500 | 397500 | 397500 | 398000 | 397500 | 83 |
| 404 | 20241203 | 144700 | 84350584000 | 397500 | 398000 | 398500 | 397500 | 137 |
| 405 | 20241203 | 144600 | 84296095000 | 398000 | 397500 | 398500 | 397500 | 273 |
| 406 | 20241203 | 144500 | 84187443000 | 398000 | 398000 | 398500 | 397500 | 485 |
| 407 | 20241203 | 144400 | 83994387500 | 398500 | 398000 | 398500 | 398000 | 314 |
| 408 | 20241203 | 144300 | 83869372500 | 398000 | 398000 | 398500 | 397500 | 487 |
| 409 | 20241203 | 144200 | 83675557000 | 397500 | 397500 | 398000 | 397500 | 272 |
| 410 | 20241203 | 144100 | 83567328500 | 398000 | 397500 | 398000 | 397500 | 407 |
| 411 | 20241203 | 144000 | 83405397500 | 397500 | 398000 | 398000 | 397500 | 175 |
| 412 | 20241203 | 143900 | 83335819500 | 398000 | 397000 | 398000 | 397000 | 426 |
| 413 | 20241203 | 143800 | 83166437000 | 397000 | 397000 | 398000 | 397000 | 269 |
| 414 | 20241203 | 143700 | 83059523500 | 397000 | 398000 | 398000 | 397000 | 317 |
| 415 | 20241203 | 143600 | 82933507000 | 397500 | 397500 | 398000 | 397000 | 140 |
| 416 | 20241203 | 143500 | 82877869000 | 397500 | 397000 | 398000 | 397000 | 241 |
| 417 | 20241203 | 143400 | 82782086500 | 397000 | 397000 | 397500 | 397000 | 239 |
| 418 | 20241203 | 143300 | 82687107000 | 397500 | 397000 | 397500 | 397000 | 83 |
| 419 | 20241203 | 143200 | 82654132500 | 397500 | 396500 | 397500 | 396500 | 112 |
| 420 | 20241203 | 143100 | 82609669500 | 397000 | 397000 | 397000 | 396500 | 218 |
| 421 | 20241203 | 143000 | 82523144000 | 397000 | 397000 | 397500 | 396500 | 335 |
| 422 | 20241203 | 142900 | 82390173500 | 397000 | 397000 | 397000 | 396500 | 179 |
| 423 | 20241203 | 142800 | 82319135500 | 397000 | 396500 | 397000 | 396500 | 235 |
| 424 | 20241203 | 142700 | 82225855000 | 396500 | 396500 | 397000 | 396500 | 59 |
| 425 | 20241203 | 142600 | 82202458500 | 396500 | 396500 | 397000 | 396500 | 312 |
| 426 | 20241203 | 142500 | 82078725000 | 396500 | 396000 | 397000 | 396000 | 125 |
| 427 | 20241203 | 142400 | 82029171500 | 396000 | 396500 | 396500 | 396000 | 61 |
| 428 | 20241203 | 142300 | 82005001000 | 396500 | 396000 | 396500 | 396000 | 111 |
| 429 | 20241203 | 142200 | 81961031500 | 395500 | 396500 | 396500 | 395500 | 613 |
| 430 | 20241203 | 142100 | 81718347500 | 396000 | 396500 | 396500 | 396000 | 406 |
| 431 | 20241203 | 142000 | 81557531000 | 396500 | 396500 | 397000 | 396000 | 320 |
| 432 | 20241203 | 141900 | 81430664500 | 396500 | 396500 | 397500 | 396500 | 139 |
| 433 | 20241203 | 141800 | 81375508500 | 396500 | 395500 | 396500 | 395500 | 806 |
| 434 | 20241203 | 141700 | 81056314000 | 395500 | 395500 | 396000 | 395500 | 126 |
| 435 | 20241203 | 141600 | 81006454000 | 395500 | 396000 | 396000 | 395500 | 290 |
| 436 | 20241203 | 141500 | 80891687500 | 396000 | 395500 | 396000 | 395500 | 1340 |
| 437 | 20241203 | 141400 | 80361226500 | 395500 | 396000 | 396000 | 395500 | 707 |
| 438 | 20241203 | 141300 | 80081603000 | 396000 | 395500 | 396000 | 395500 | 156 |
| 439 | 20241203 | 141200 | 80019895500 | 395500 | 395500 | 396000 | 395500 | 247 |
| 440 | 20241203 | 141100 | 79922198000 | 396000 | 395500 | 396000 | 395500 | 553 |
| 441 | 20241203 | 141000 | 79703379500 | 395500 | 396000 | 396500 | 395500 | 286 |
| 442 | 20241203 | 140900 | 79590142000 | 396000 | 396500 | 396500 | 396000 | 392 |
| 443 | 20241203 | 140800 | 79434894500 | 396000 | 396000 | 396500 | 396000 | 69 |
| 444 | 20241203 | 140700 | 79407567500 | 396000 | 396000 | 397000 | 396000 | 261 |
| 445 | 20241203 | 140600 | 79304077000 | 396500 | 395500 | 397000 | 395500 | 671 |
| 446 | 20241203 | 140500 | 79038223000 | 395500 | 396000 | 396000 | 395500 | 103 |
| 447 | 20241203 | 140400 | 78997465500 | 396000 | 395500 | 396000 | 395500 | 159 |
| 448 | 20241203 | 140300 | 78934557000 | 395500 | 395500 | 396000 | 395500 | 181 |
| 449 | 20241203 | 140200 | 78862913500 | 395500 | 395500 | 396000 | 395500 | 388 |
| 450 | 20241203 | 140100 | 78709445000 | 395500 | 397000 | 397000 | 395500 | 1198 |
| 451 | 20241203 | 140000 | 78235004500 | 396500 | 396000 | 397000 | 396000 | 648 |
| 452 | 20241203 | 135900 | 77978051500 | 396000 | 396000 | 396500 | 396000 | 415 |
| 453 | 20241203 | 135800 | 77813528500 | 396000 | 396500 | 396500 | 396000 | 191 |
| 454 | 20241203 | 135700 | 77737880000 | 396000 | 396000 | 396500 | 396000 | 136 |
| 455 | 20241203 | 135600 | 77684002000 | 396000 | 396000 | 396500 | 396000 | 128 |
| 456 | 20241203 | 135500 | 77633271000 | 396000 | 396000 | 396500 | 396000 | 92 |
| 457 | 20241203 | 135400 | 77596831000 | 396000 | 396000 | 396500 | 396000 | 92 |
| 458 | 20241203 | 135300 | 77560395000 | 396000 | 396000 | 396500 | 396000 | 217 |
| 459 | 20241203 | 135200 | 77474413500 | 396000 | 396500 | 397000 | 396000 | 377 |
| 460 | 20241203 | 135100 | 77324938000 | 397000 | 396500 | 397000 | 396500 | 211 |
| 461 | 20241203 | 135000 | 77241262500 | 396500 | 397000 | 397000 | 396500 | 357 |
| 462 | 20241203 | 134900 | 77099545000 | 397000 | 397000 | 397500 | 397000 | 59 |
| 463 | 20241203 | 134800 | 77076113000 | 397000 | 397000 | 397500 | 397000 | 144 |
| 464 | 20241203 | 134700 | 77018898000 | 397500 | 397000 | 397500 | 397000 | 112 |
| 465 | 20241203 | 134600 | 76974424000 | 396500 | 396500 | 397000 | 396000 | 605 |
| 466 | 20241203 | 134500 | 76734560000 | 396500 | 396500 | 397000 | 396000 | 249 |
| 467 | 20241203 | 134400 | 76635831000 | 396500 | 396500 | 396500 | 396000 | 119 |
| 468 | 20241203 | 134300 | 76588678000 | 396500 | 396000 | 397000 | 396000 | 94 |
| 469 | 20241203 | 134200 | 76551433000 | 396000 | 396500 | 397000 | 396000 | 427 |
| 470 | 20241203 | 134100 | 76382167000 | 396500 | 396000 | 396500 | 396000 | 238 |
| 471 | 20241203 | 134000 | 76287839000 | 396000 | 396500 | 396500 | 396000 | 105 |
| 472 | 20241203 | 133900 | 76246229500 | 396500 | 396500 | 397000 | 396500 | 315 |
| 473 | 20241203 | 133800 | 76121331000 | 396500 | 396000 | 397000 | 396000 | 443 |
| 474 | 20241203 | 133700 | 75945683000 | 396500 | 396500 | 397500 | 396500 | 710 |
| 475 | 20241203 | 133600 | 75664091500 | 396500 | 397500 | 397500 | 396500 | 1682 |
| 476 | 20241203 | 133500 | 74995984500 | 397500 | 397000 | 398000 | 397000 | 360 |
| 477 | 20241203 | 133400 | 74852885500 | 397500 | 397500 | 398000 | 397000 | 516 |
| 478 | 20241203 | 133300 | 74647769000 | 397500 | 397500 | 398000 | 397500 | 111 |
| 479 | 20241203 | 133200 | 74603628000 | 397500 | 397500 | 398000 | 397500 | 142 |
| 480 | 20241203 | 133100 | 74547181000 | 397500 | 398000 | 398000 | 397500 | 93 |
| 481 | 20241203 | 133000 | 74510205000 | 397500 | 397500 | 398000 | 397500 | 249 |
| 482 | 20241203 | 132900 | 74411226500 | 398000 | 397500 | 398000 | 397500 | 199 |
| 483 | 20241203 | 132800 | 74332106500 | 398000 | 398000 | 398500 | 397500 | 309 |
| 484 | 20241203 | 132700 | 74209219500 | 397500 | 398000 | 398500 | 397500 | 234 |
| 485 | 20241203 | 132600 | 74116089500 | 398000 | 398000 | 398500 | 398000 | 110 |
| 486 | 20241203 | 132500 | 74072308000 | 398000 | 397500 | 398500 | 397500 | 287 |
| 487 | 20241203 | 132400 | 73958093000 | 397500 | 398000 | 398000 | 397500 | 97 |
| 488 | 20241203 | 132300 | 73919494000 | 398000 | 397500 | 398000 | 397500 | 134 |
| 489 | 20241203 | 132200 | 73866187000 | 397500 | 398000 | 398000 | 397500 | 108 |
| 490 | 20241203 | 132100 | 73823226500 | 398000 | 397500 | 398000 | 397000 | 275 |
| 491 | 20241203 | 132000 | 73713927000 | 397500 | 397000 | 397500 | 397000 | 81 |
| 492 | 20241203 | 131900 | 73681747000 | 397000 | 397000 | 397500 | 397000 | 303 |
| 493 | 20241203 | 131800 | 73561438000 | 397000 | 397000 | 397500 | 397000 | 263 |
| 494 | 20241203 | 131700 | 73457009500 | 398000 | 398500 | 398500 | 397000 | 1631 |
| 495 | 20241203 | 131600 | 72807755500 | 398500 | 398500 | 399000 | 398500 | 250 |
| 496 | 20241203 | 131500 | 72708120500 | 398500 | 399000 | 399500 | 398500 | 262 |
| 497 | 20241203 | 131400 | 72603595000 | 399000 | 399500 | 399500 | 399000 | 268 |
| 498 | 20241203 | 131300 | 72496631500 | 399500 | 399000 | 399500 | 399000 | 121 |
| 499 | 20241203 | 131200 | 72448313500 | 399500 | 399500 | 399500 | 399000 | 100 |
| 500 | 20241203 | 131100 | 72408400500 | 399000 | 398500 | 399500 | 398500 | 125 |
| 501 | 20241203 | 131000 | 72358532500 | 398500 | 399000 | 399000 | 398500 | 142 |
| 502 | 20241203 | 130900 | 72301908000 | 399000 | 398500 | 399000 | 398500 | 57 |
| 503 | 20241203 | 130800 | 72279180500 | 398500 | 398500 | 399000 | 398500 | 151 |
| 504 | 20241203 | 130700 | 72219001500 | 399000 | 398500 | 399000 | 398500 | 92 |
| 505 | 20241203 | 130600 | 72182311500 | 398500 | 399000 | 399500 | 398500 | 92 |
| 506 | 20241203 | 130500 | 72145612500 | 399000 | 398000 | 399000 | 398000 | 271 |
| 507 | 20241203 | 130400 | 72037596000 | 398000 | 398000 | 398500 | 398000 | 106 |
| 508 | 20241203 | 130300 | 71995383000 | 398500 | 398000 | 398500 | 398000 | 456 |
| 509 | 20241203 | 130200 | 71813739500 | 398500 | 398500 | 399000 | 398500 | 678 |
| 510 | 20241203 | 130100 | 71543556000 | 398500 | 399000 | 399500 | 398500 | 556 |
| 511 | 20241203 | 130000 | 71321690500 | 399000 | 400000 | 400000 | 399000 | 444 |
| 512 | 20241203 | 125900 | 71144341500 | 399500 | 400500 | 400500 | 399500 | 712 |
| 513 | 20241203 | 125800 | 70859483000 | 400500 | 401000 | 401000 | 400000 | 299 |
| 514 | 20241203 | 125700 | 70739745500 | 400500 | 400000 | 401000 | 400000 | 414 |
| 515 | 20241203 | 125600 | 70573927500 | 400000 | 400000 | 400500 | 400000 | 412 |
| 516 | 20241203 | 125500 | 70408954000 | 400000 | 400500 | 400500 | 400000 | 329 |
| 517 | 20241203 | 125400 | 70277247000 | 400000 | 400000 | 401000 | 399500 | 568 |
| 518 | 20241203 | 125300 | 70050009500 | 401000 | 401000 | 401000 | 400500 | 500 |
| 519 | 20241203 | 125200 | 69849711000 | 400500 | 400500 | 401000 | 400500 | 219 |
| 520 | 20241203 | 125100 | 69761945000 | 400500 | 398500 | 401000 | 398500 | 10845 |
| 521 | 20241203 | 125000 | 65425752500 | 399000 | 398500 | 399000 | 398500 | 396 |
| 522 | 20241203 | 124900 | 65267793500 | 399000 | 398500 | 399000 | 398000 | 309 |
| 523 | 20241203 | 124800 | 65144533000 | 399000 | 398500 | 399000 | 398500 | 143 |
| 524 | 20241203 | 124700 | 65087500000 | 398500 | 398000 | 399000 | 398000 | 473 |
| 525 | 20241203 | 124600 | 64898987000 | 398000 | 398000 | 398500 | 398000 | 189 |
| 526 | 20241203 | 124500 | 64823687500 | 398000 | 398000 | 398500 | 398000 | 150 |
| 527 | 20241203 | 124400 | 64763924500 | 398000 | 398000 | 398500 | 398000 | 174 |
| 528 | 20241203 | 124300 | 64694608000 | 398000 | 398000 | 398500 | 398000 | 105 |
| 529 | 20241203 | 124200 | 64652779000 | 398000 | 398000 | 398500 | 397500 | 244 |
| 530 | 20241203 | 124100 | 64555664500 | 398000 | 397500 | 398500 | 397500 | 211 |
| 531 | 20241203 | 124000 | 64471711500 | 398000 | 398500 | 398500 | 398000 | 219 |
| 532 | 20241203 | 123900 | 64384493000 | 398000 | 398500 | 398500 | 398000 | 129 |
| 533 | 20241203 | 123800 | 64333102000 | 398000 | 398500 | 399000 | 398000 | 117 |
| 534 | 20241203 | 123700 | 64286490500 | 398000 | 398000 | 398500 | 397500 | 184 |
| 535 | 20241203 | 123600 | 64213225000 | 398000 | 398000 | 398500 | 398000 | 424 |
| 536 | 20241203 | 123500 | 64044412000 | 398000 | 398000 | 398500 | 398000 | 115 |
| 537 | 20241203 | 123400 | 63998601500 | 398500 | 399000 | 399000 | 398000 | 692 |
| 538 | 20241203 | 123300 | 63722754500 | 398500 | 399000 | 399000 | 398500 | 373 |
| 539 | 20241203 | 123200 | 63574005500 | 399000 | 398500 | 399000 | 398500 | 157 |
| 540 | 20241203 | 123100 | 63511378500 | 399000 | 398500 | 399000 | 398500 | 146 |
| 541 | 20241203 | 123000 | 63453138500 | 398500 | 398500 | 399000 | 398500 | 154 |
| 542 | 20241203 | 122900 | 63391721500 | 398500 | 399000 | 399000 | 398500 | 134 |
| 543 | 20241203 | 122800 | 63338279000 | 399000 | 398500 | 399000 | 398500 | 164 |
| 544 | 20241203 | 122700 | 63272857500 | 398500 | 398500 | 399000 | 398000 | 190 |
| 545 | 20241203 | 122600 | 63197120500 | 398500 | 398500 | 398500 | 398000 | 308 |
| 546 | 20241203 | 122500 | 63074390000 | 398500 | 398500 | 398500 | 398000 | 194 |
| 547 | 20241203 | 122400 | 62997098500 | 398000 | 398000 | 398500 | 398000 | 153 |
| 548 | 20241203 | 122300 | 62936157500 | 398000 | 398000 | 398500 | 398000 | 128 |
| 549 | 20241203 | 122200 | 62885167000 | 398500 | 398000 | 398500 | 397500 | 1161 |
| 550 | 20241203 | 122100 | 62422931000 | 397500 | 398000 | 398000 | 397500 | 311 |
| 551 | 20241203 | 122000 | 62299164500 | 397500 | 397500 | 398000 | 397000 | 179 |
| 552 | 20241203 | 121900 | 62227969500 | 397500 | 397000 | 398000 | 397000 | 228 |
| 553 | 20241203 | 121800 | 62137329000 | 397000 | 397500 | 397500 | 397000 | 235 |
| 554 | 20241203 | 121700 | 62043931000 | 397500 | 397500 | 397500 | 397000 | 401 |
| 555 | 20241203 | 121600 | 61884657500 | 397000 | 397000 | 398000 | 397000 | 85 |
| 556 | 20241203 | 121500 | 61850873000 | 397000 | 397000 | 397500 | 396500 | 403 |
| 557 | 20241203 | 121400 | 61690813000 | 397000 | 397500 | 397500 | 397000 | 96 |
| 558 | 20241203 | 121300 | 61652676000 | 397500 | 397500 | 398000 | 396500 | 169 |
| 559 | 20241203 | 121200 | 61585512000 | 397500 | 397000 | 397500 | 396500 | 419 |
| 560 | 20241203 | 121100 | 61419128500 | 397500 | 397500 | 398000 | 397000 | 285 |
| 561 | 20241203 | 121000 | 61305877500 | 397000 | 397000 | 397500 | 397000 | 193 |
| 562 | 20241203 | 120900 | 61229171500 | 398000 | 397000 | 398000 | 397000 | 267 |
| 563 | 20241203 | 120800 | 61123042000 | 397000 | 397000 | 397500 | 396500 | 242 |
| 564 | 20241203 | 120700 | 61026916500 | 397000 | 396500 | 397500 | 396500 | 155 |
| 565 | 20241203 | 120600 | 60965380500 | 397000 | 396500 | 397500 | 396500 | 148 |
| 566 | 20241203 | 120500 | 60906623500 | 397500 | 397000 | 397500 | 396500 | 565 |
| 567 | 20241203 | 120400 | 60682243500 | 397000 | 397000 | 397000 | 396500 | 109 |
| 568 | 20241203 | 120300 | 60638979500 | 397000 | 397000 | 397000 | 396500 | 177 |
| 569 | 20241203 | 120200 | 60568740000 | 396000 | 396000 | 397000 | 396000 | 600 |
| 570 | 20241203 | 120100 | 60330834500 | 396500 | 396000 | 396500 | 396000 | 129 |
| 571 | 20241203 | 120000 | 60279697500 | 396500 | 396000 | 396500 | 396000 | 193 |
| 572 | 20241203 | 115900 | 60203252000 | 396500 | 396500 | 396500 | 396000 | 51 |
| 573 | 20241203 | 115800 | 60183037000 | 396500 | 396000 | 396500 | 396000 | 181 |
| 574 | 20241203 | 115700 | 60111322000 | 396000 | 396000 | 396500 | 396000 | 71 |
| 575 | 20241203 | 115600 | 60083195500 | 396000 | 396500 | 396500 | 396000 | 76 |
| 576 | 20241203 | 115500 | 60053076500 | 396000 | 396000 | 396500 | 396000 | 140 |
| 577 | 20241203 | 115400 | 59997623500 | 396000 | 396000 | 396500 | 396000 | 223 |
| 578 | 20241203 | 115300 | 59909290000 | 396500 | 396500 | 396500 | 396000 | 33 |
| 579 | 20241203 | 115200 | 59896220500 | 396500 | 396000 | 396500 | 396000 | 438 |
| 580 | 20241203 | 115100 | 59722728500 | 396000 | 396000 | 396500 | 396000 | 206 |
| 581 | 20241203 | 115000 | 59641064000 | 396500 | 396000 | 396500 | 396000 | 133 |
| 582 | 20241203 | 114900 | 59588375500 | 396000 | 396000 | 396500 | 396000 | 81 |
| 583 | 20241203 | 114800 | 59556279500 | 396000 | 396000 | 396500 | 396000 | 188 |
| 584 | 20241203 | 114700 | 59481779500 | 396500 | 396500 | 396500 | 396000 | 100 |
| 585 | 20241203 | 114600 | 59442147500 | 396500 | 396500 | 396500 | 396000 | 71 |
| 586 | 20241203 | 114500 | 59414012500 | 396000 | 396500 | 396500 | 396000 | 80 |
| 587 | 20241203 | 114400 | 59382313000 | 396500 | 396000 | 396500 | 396000 | 108 |
| 588 | 20241203 | 114300 | 59339536000 | 396000 | 396500 | 396500 | 396000 | 99 |
| 589 | 20241203 | 114200 | 59300295000 | 396500 | 396000 | 396500 | 396000 | 69 |
| 590 | 20241203 | 114100 | 59272961000 | 396500 | 396000 | 396500 | 396000 | 94 |
| 591 | 20241203 | 114000 | 59235728000 | 396000 | 396500 | 396500 | 396000 | 53 |
| 592 | 20241203 | 113900 | 59214735500 | 396000 | 396500 | 396500 | 396000 | 150 |
| 593 | 20241203 | 113800 | 59155307000 | 396000 | 396500 | 396500 | 396000 | 109 |
| 594 | 20241203 | 113700 | 59112141000 | 396000 | 396000 | 396500 | 396000 | 247 |
| 595 | 20241203 | 113600 | 59014270500 | 396000 | 396000 | 396500 | 396000 | 284 |
| 596 | 20241203 | 113500 | 58901796500 | 396500 | 396000 | 396500 | 396000 | 122 |
| 597 | 20241203 | 113400 | 58853464500 | 396500 | 396000 | 396500 | 396000 | 151 |
| 598 | 20241203 | 113300 | 58793663500 | 396500 | 396500 | 397000 | 396000 | 803 |
| 599 | 20241203 | 113200 | 58475260500 | 396500 | 397000 | 397500 | 396500 | 770 |
| 600 | 20241203 | 113100 | 58169774500 | 397500 | 397500 | 398000 | 397000 | 195 |
| 601 | 20241203 | 113000 | 58092237500 | 398000 | 397500 | 398000 | 397500 | 155 |
| 602 | 20241203 | 112900 | 58030582500 | 397500 | 397500 | 398000 | 397500 | 111 |
| 603 | 20241203 | 112800 | 57986422000 | 397500 | 397500 | 398000 | 397000 | 240 |
| 604 | 20241203 | 112700 | 57890971500 | 397500 | 397500 | 398000 | 397500 | 122 |
| 605 | 20241203 | 112600 | 57842443500 | 397500 | 397500 | 398000 | 397500 | 99 |
| 606 | 20241203 | 112500 | 57803056500 | 398000 | 397000 | 398000 | 397000 | 135 |
| 607 | 20241203 | 112400 | 57749392000 | 397500 | 397000 | 397500 | 397000 | 504 |
| 608 | 20241203 | 112300 | 57549067500 | 397500 | 397000 | 397500 | 397000 | 192 |
| 609 | 20241203 | 112200 | 57472781000 | 397000 | 397500 | 397500 | 397000 | 122 |
| 610 | 20241203 | 112100 | 57424302500 | 397500 | 397500 | 397500 | 397000 | 175 |
| 611 | 20241203 | 112000 | 57354789000 | 397500 | 397000 | 397500 | 396500 | 211 |
| 612 | 20241203 | 111900 | 57271015000 | 397000 | 396500 | 397500 | 396500 | 359 |
| 613 | 20241203 | 111800 | 57128506000 | 397000 | 396500 | 397000 | 396500 | 72 |
| 614 | 20241203 | 111700 | 57099933500 | 396500 | 396500 | 397000 | 396500 | 127 |
| 615 | 20241203 | 111600 | 57049548500 | 397000 | 397500 | 397500 | 396500 | 442 |
| 616 | 20241203 | 111500 | 56874098500 | 397500 | 397000 | 397500 | 397000 | 151 |
| 617 | 20241203 | 111400 | 56814131500 | 397500 | 397500 | 397500 | 397000 | 299 |
| 618 | 20241203 | 111300 | 56695367000 | 397500 | 397500 | 397500 | 397000 | 249 |
| 619 | 20241203 | 111200 | 56596418500 | 397500 | 397000 | 397500 | 397000 | 799 |
| 620 | 20241203 | 111100 | 56279138000 | 397000 | 396500 | 397000 | 396500 | 355 |
| 621 | 20241203 | 111000 | 56138223000 | 396500 | 397000 | 397000 | 396500 | 132 |
| 622 | 20241203 | 110900 | 56085866000 | 397000 | 397000 | 397000 | 396500 | 155 |
| 623 | 20241203 | 110800 | 56024384000 | 396500 | 397000 | 397000 | 396500 | 183 |
| 624 | 20241203 | 110700 | 55951810500 | 397000 | 396500 | 397000 | 396500 | 274 |
| 625 | 20241203 | 110600 | 55843162500 | 396500 | 396500 | 397000 | 396500 | 225 |
| 626 | 20241203 | 110500 | 55753898000 | 396500 | 396000 | 397000 | 396000 | 468 |
| 627 | 20241203 | 110400 | 55568290000 | 396000 | 396500 | 396500 | 396000 | 149 |
| 628 | 20241203 | 110300 | 55509257000 | 396500 | 396500 | 397000 | 396000 | 312 |
| 629 | 20241203 | 110200 | 55385554500 | 396500 | 396500 | 397000 | 396500 | 170 |
| 630 | 20241203 | 110100 | 55318145500 | 396500 | 396500 | 397000 | 396500 | 435 |
| 631 | 20241203 | 110000 | 55145636500 | 396500 | 397000 | 397000 | 396500 | 180 |
| 632 | 20241203 | 105900 | 55074247500 | 397000 | 396500 | 397000 | 396500 | 77 |
| 633 | 20241203 | 105800 | 55043712500 | 396500 | 396500 | 397000 | 396500 | 55 |
| 634 | 20241203 | 105700 | 55021893500 | 397000 | 396500 | 397000 | 396500 | 252 |
| 635 | 20241203 | 105600 | 54921955500 | 396500 | 396500 | 397000 | 396500 | 152 |
| 636 | 20241203 | 105500 | 54861666000 | 396500 | 397000 | 397500 | 396500 | 177 |
| 637 | 20241203 | 105400 | 54791394500 | 397500 | 397000 | 397500 | 396500 | 133 |
| 638 | 20241203 | 105300 | 54738595000 | 397500 | 396500 | 397500 | 396500 | 158 |
| 639 | 20241203 | 105200 | 54675885000 | 396500 | 397000 | 397000 | 396000 | 492 |
| 640 | 20241203 | 105100 | 54480775500 | 397000 | 397000 | 397500 | 397000 | 406 |
| 641 | 20241203 | 105000 | 54319579000 | 397000 | 398000 | 398000 | 397000 | 152 |
| 642 | 20241203 | 104900 | 54259182500 | 398000 | 397500 | 398000 | 397000 | 205 |
| 643 | 20241203 | 104800 | 54177675000 | 397500 | 397000 | 397500 | 397000 | 392 |
| 644 | 20241203 | 104700 | 54021939000 | 397000 | 398000 | 398000 | 397000 | 574 |
| 645 | 20241203 | 104600 | 53793617500 | 398000 | 398000 | 398500 | 398000 | 138 |
| 646 | 20241203 | 104500 | 53738656500 | 398500 | 398500 | 399000 | 398000 | 598 |
| 647 | 20241203 | 104400 | 53500415000 | 398500 | 398500 | 399000 | 398000 | 214 |
| 648 | 20241203 | 104300 | 53415138000 | 398500 | 398500 | 399000 | 398000 | 234 |
| 649 | 20241203 | 104200 | 53321885000 | 398500 | 398500 | 399000 | 397500 | 1912 |
| 650 | 20241203 | 104100 | 52560263000 | 398500 | 399000 | 399000 | 398500 | 238 |
| 651 | 20241203 | 104000 | 52465364000 | 398500 | 398500 | 399000 | 398500 | 369 |
| 652 | 20241203 | 103900 | 52318242500 | 398500 | 399000 | 399000 | 398500 | 235 |
| 653 | 20241203 | 103800 | 52224491000 | 399000 | 398500 | 399000 | 398500 | 246 |
| 654 | 20241203 | 103700 | 52126388000 | 399000 | 398500 | 399000 | 398000 | 514 |
| 655 | 20241203 | 103600 | 51921546500 | 398000 | 398000 | 398500 | 398000 | 184 |
| 656 | 20241203 | 103500 | 51848255500 | 398500 | 398000 | 398500 | 398000 | 163 |
| 657 | 20241203 | 103400 | 51783317500 | 398500 | 398000 | 398500 | 398000 | 234 |
| 658 | 20241203 | 103300 | 51690129500 | 398000 | 398500 | 399000 | 398000 | 1030 |
| 659 | 20241203 | 103200 | 51279377500 | 398500 | 398500 | 399000 | 398000 | 1443 |
| 660 | 20241203 | 103100 | 50704337500 | 398000 | 398000 | 399000 | 398000 | 424 |
| 661 | 20241203 | 103000 | 50535387500 | 398000 | 398500 | 399000 | 398000 | 957 |
| 662 | 20241203 | 102900 | 50153971500 | 398000 | 399000 | 399500 | 398000 | 1102 |
| 663 | 20241203 | 102800 | 49714716500 | 399000 | 399000 | 399500 | 399000 | 975 |
| 664 | 20241203 | 102700 | 49325344500 | 399500 | 399000 | 399500 | 399000 | 785 |
| 665 | 20241203 | 102600 | 49011897000 | 399000 | 398500 | 400000 | 398500 | 4218 |
| 666 | 20241203 | 102500 | 47328148500 | 399000 | 398500 | 399000 | 398500 | 754 |
| 667 | 20241203 | 102400 | 47027506000 | 398500 | 397500 | 399000 | 397000 | 2248 |
| 668 | 20241203 | 102300 | 46132248500 | 397500 | 395500 | 397500 | 395500 | 2493 |
| 669 | 20241203 | 102200 | 45142861500 | 395500 | 395500 | 396000 | 395500 | 256 |
| 670 | 20241203 | 102100 | 45041531500 | 395500 | 396000 | 396000 | 395500 | 521 |
| 671 | 20241203 | 102000 | 44835392500 | 395500 | 395500 | 396000 | 395000 | 277 |
| 672 | 20241203 | 101900 | 44725856000 | 395000 | 396500 | 396500 | 395000 | 3106 |
| 673 | 20241203 | 101800 | 43495232000 | 396000 | 395500 | 396500 | 395500 | 733 |
| 674 | 20241203 | 101700 | 43204652500 | 396000 | 396000 | 396500 | 395500 | 3090 |
| 675 | 20241203 | 101600 | 41980920000 | 396000 | 395500 | 396500 | 395500 | 391 |
| 676 | 20241203 | 101500 | 41826058000 | 395500 | 396500 | 396500 | 395500 | 805 |
| 677 | 20241203 | 101400 | 41507301500 | 396500 | 396500 | 397000 | 396000 | 735 |
| 678 | 20241203 | 101300 | 41215865000 | 396500 | 397000 | 397000 | 396500 | 561 |
| 679 | 20241203 | 101200 | 40993221500 | 397000 | 396500 | 397000 | 396000 | 1564 |
| 680 | 20241203 | 101100 | 40372814500 | 396500 | 396000 | 396500 | 396000 | 648 |
| 681 | 20241203 | 101000 | 40115948500 | 396500 | 396500 | 396500 | 396000 | 1818 |
| 682 | 20241203 | 100900 | 39395404000 | 396500 | 396000 | 397000 | 395500 | 2689 |
| 683 | 20241203 | 100800 | 38329632000 | 396000 | 394500 | 396000 | 394000 | 3641 |
| 684 | 20241203 | 100700 | 36890397500 | 394500 | 392500 | 394500 | 392500 | 2302 |
| 685 | 20241203 | 100600 | 35984556000 | 393000 | 392000 | 393000 | 392000 | 721 |
| 686 | 20241203 | 100500 | 35701555500 | 392500 | 392000 | 392500 | 391500 | 1141 |
| 687 | 20241203 | 100400 | 35254133500 | 392000 | 391500 | 392000 | 391500 | 602 |
| 688 | 20241203 | 100300 | 35018164500 | 392000 | 391500 | 392000 | 391000 | 792 |
| 689 | 20241203 | 100200 | 34708306500 | 391500 | 391500 | 391500 | 391000 | 349 |
| 690 | 20241203 | 100100 | 34571742000 | 391500 | 391500 | 392000 | 391000 | 260 |
| 691 | 20241203 | 100000 | 34470004000 | 391500 | 391000 | 391500 | 391000 | 155 |
| 692 | 20241203 | 095900 | 34409348500 | 391000 | 391000 | 391500 | 390500 | 364 |
| 693 | 20241203 | 095800 | 34267013000 | 391500 | 391000 | 391500 | 390500 | 657 |
| 694 | 20241203 | 095700 | 34010220000 | 391000 | 391500 | 391500 | 390500 | 1254 |
| 695 | 20241203 | 095600 | 33519509500 | 391500 | 391500 | 391500 | 391000 | 248 |
| 696 | 20241203 | 095500 | 33422442000 | 391500 | 391000 | 391500 | 390500 | 256 |
| 697 | 20241203 | 095400 | 33322286000 | 390500 | 391500 | 391500 | 390500 | 1356 |
| 698 | 20241203 | 095300 | 32792100000 | 391000 | 391000 | 391500 | 391000 | 564 |
| 699 | 20241203 | 095200 | 32571462000 | 391000 | 391500 | 391500 | 391000 | 306 |
| 700 | 20241203 | 095100 | 32451726500 | 391500 | 392500 | 392500 | 391000 | 1500 |
| 701 | 20241203 | 095000 | 31864180000 | 392000 | 391500 | 392000 | 391500 | 599 |
| 702 | 20241203 | 094900 | 31629580500 | 392000 | 392500 | 393000 | 391500 | 1665 |
| 703 | 20241203 | 094800 | 30976754500 | 392500 | 392500 | 393000 | 392000 | 756 |
| 704 | 20241203 | 094700 | 30680029500 | 392500 | 391500 | 393000 | 391000 | 1760 |
| 705 | 20241203 | 094600 | 29990414500 | 391500 | 390500 | 392000 | 390000 | 2498 |
| 706 | 20241203 | 094500 | 29012898500 | 390500 | 389500 | 390500 | 389000 | 1783 |
| 707 | 20241203 | 094400 | 28317500500 | 389000 | 388000 | 389500 | 388000 | 349 |
| 708 | 20241203 | 094300 | 28181854000 | 388000 | 387500 | 388500 | 387500 | 1706 |
| 709 | 20241203 | 094200 | 27520016000 | 387500 | 388000 | 388500 | 387500 | 901 |
| 710 | 20241203 | 094100 | 27170427500 | 388000 | 388500 | 389000 | 388000 | 2130 |
| 711 | 20241203 | 094000 | 26343394000 | 389000 | 388500 | 389500 | 388000 | 1109 |
| 712 | 20241203 | 093900 | 25912086500 | 388500 | 388500 | 389500 | 388000 | 293 |
| 713 | 20241203 | 093800 | 25798260500 | 388000 | 388000 | 389000 | 388000 | 460 |
| 714 | 20241203 | 093700 | 25619633000 | 388000 | 387500 | 388500 | 387500 | 387 |
| 715 | 20241203 | 093600 | 25469490500 | 388000 | 388000 | 388500 | 387000 | 1180 |
| 716 | 20241203 | 093500 | 25011834000 | 388500 | 388500 | 389500 | 388000 | 353 |
| 717 | 20241203 | 093400 | 24874684000 | 388500 | 389000 | 389500 | 388000 | 846 |
| 718 | 20241203 | 093300 | 24545990000 | 389000 | 388000 | 389000 | 388000 | 764 |
| 719 | 20241203 | 093200 | 24249128000 | 388500 | 388500 | 389000 | 388000 | 648 |
| 720 | 20241203 | 093100 | 23997464000 | 388500 | 388000 | 388500 | 387500 | 1020 |
| 721 | 20241203 | 093000 | 23601777500 | 388500 | 386500 | 388500 | 386500 | 953 |
| 722 | 20241203 | 092900 | 23232613500 | 386500 | 386500 | 387500 | 386500 | 759 |
| 723 | 20241203 | 092800 | 22938933500 | 386500 | 387000 | 387500 | 386500 | 1246 |
| 724 | 20241203 | 092700 | 22457026000 | 386500 | 387000 | 387000 | 386500 | 819 |
| 725 | 20241203 | 092600 | 22140352000 | 387000 | 386500 | 387500 | 386500 | 675 |
| 726 | 20241203 | 092500 | 21879334500 | 387000 | 386000 | 388000 | 385500 | 2082 |
| 727 | 20241203 | 092400 | 21075391500 | 386000 | 386000 | 386000 | 385500 | 1121 |
| 728 | 20241203 | 092300 | 20643055000 | 386000 | 385500 | 386000 | 385000 | 2032 |
| 729 | 20241203 | 092200 | 19859746000 | 386000 | 388500 | 388500 | 385500 | 4217 |
| 730 | 20241203 | 092100 | 18228666000 | 389000 | 388500 | 389000 | 388000 | 452 |
| 731 | 20241203 | 092000 | 18053009000 | 388500 | 389500 | 389500 | 388000 | 1528 |
| 732 | 20241203 | 091900 | 17459197000 | 389500 | 388000 | 390000 | 388000 | 1615 |
| 733 | 20241203 | 091800 | 16831390000 | 388000 | 389000 | 389500 | 388000 | 2486 |
| 734 | 20241203 | 091700 | 15865158500 | 389000 | 389000 | 389500 | 389000 | 371 |
| 735 | 20241203 | 091600 | 15720793500 | 389000 | 390000 | 390500 | 389000 | 654 |
| 736 | 20241203 | 091500 | 15466058000 | 390000 | 389000 | 390000 | 388500 | 1757 |
| 737 | 20241203 | 091400 | 14782581500 | 389500 | 389500 | 390000 | 389000 | 944 |
| 738 | 20241203 | 091300 | 14414984500 | 389500 | 391000 | 391000 | 389000 | 1948 |
| 739 | 20241203 | 091200 | 13655023000 | 390500 | 390000 | 391000 | 390000 | 1069 |
| 740 | 20241203 | 091100 | 13237485500 | 390000 | 389500 | 391500 | 389500 | 618 |
| 741 | 20241203 | 091000 | 12996360000 | 391000 | 391000 | 391000 | 389000 | 4206 |
| 742 | 20241203 | 090900 | 11357179000 | 390500 | 390000 | 391500 | 390000 | 1282 |
| 743 | 20241203 | 090800 | 10856156000 | 390000 | 390500 | 391000 | 390000 | 1524 |
| 744 | 20241203 | 090700 | 10261465000 | 389500 | 391500 | 392000 | 389500 | 3398 |
| 745 | 20241203 | 090600 | 8934856500 | 392000 | 393000 | 393000 | 391000 | 3326 |
| 746 | 20241203 | 090500 | 7631548000 | 393000 | 394000 | 394500 | 393000 | 3409 |
| 747 | 20241203 | 090400 | 6289467500 | 394500 | 394500 | 395000 | 393500 | 2277 |
| 748 | 20241203 | 090300 | 5391537000 | 394500 | 395000 | 395000 | 394000 | 946 |
| 749 | 20241203 | 090200 | 5018327000 | 395000 | 394000 | 395500 | 393000 | 2118 |
| 750 | 20241203 | 090100 | 4184625500 | 394500 | 394500 | 395500 | 393000 | 1221 |
| 751 | 20241203 | 090000 | 3702693500 | 393000 | 393500 | 396000 | 392000 | 8493 |