42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 203900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 3 | 20241204 | 203800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 4 | 20241204 | 203700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 5 | 20241204 | 203600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 6 | 20241204 | 203500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 7 | 20241204 | 203400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 8 | 20241204 | 203300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 9 | 20241204 | 203200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 10 | 20241204 | 203100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 11 | 20241204 | 203000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 12 | 20241204 | 202900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 13 | 20241204 | 202800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 14 | 20241204 | 202700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 15 | 20241204 | 202600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 16 | 20241204 | 202500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 17 | 20241204 | 202400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 18 | 20241204 | 202300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 19 | 20241204 | 202200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 20 | 20241204 | 202100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 21 | 20241204 | 202000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 22 | 20241204 | 201900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 23 | 20241204 | 201800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 24 | 20241204 | 201700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 25 | 20241204 | 201600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 26 | 20241204 | 201500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 27 | 20241204 | 201400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 28 | 20241204 | 201300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 29 | 20241204 | 201200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 30 | 20241204 | 201100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 31 | 20241204 | 201000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 32 | 20241204 | 200900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 33 | 20241204 | 200800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 34 | 20241204 | 200700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 35 | 20241204 | 200600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 36 | 20241204 | 200500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 37 | 20241204 | 200400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 38 | 20241204 | 200300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 39 | 20241204 | 200200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 40 | 20241204 | 200100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 41 | 20241204 | 200000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 42 | 20241204 | 195900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 43 | 20241204 | 195800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 44 | 20241204 | 195700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 45 | 20241204 | 195600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 46 | 20241204 | 195500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 47 | 20241204 | 195400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 48 | 20241204 | 195300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 49 | 20241204 | 195200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 50 | 20241204 | 195100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 51 | 20241204 | 195000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 52 | 20241204 | 194900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 53 | 20241204 | 194800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 54 | 20241204 | 194700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 55 | 20241204 | 194600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 56 | 20241204 | 194500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 57 | 20241204 | 194400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 58 | 20241204 | 194300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 59 | 20241204 | 194200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 60 | 20241204 | 194100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 61 | 20241204 | 194000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 62 | 20241204 | 193900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 63 | 20241204 | 193800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 64 | 20241204 | 193700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 65 | 20241204 | 193600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 66 | 20241204 | 193500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 67 | 20241204 | 193400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 68 | 20241204 | 193300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 69 | 20241204 | 193200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 70 | 20241204 | 193100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 71 | 20241204 | 193000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 72 | 20241204 | 192900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 73 | 20241204 | 192800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 74 | 20241204 | 192700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 75 | 20241204 | 192600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 76 | 20241204 | 192500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 77 | 20241204 | 192400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 78 | 20241204 | 192300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 79 | 20241204 | 192200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 80 | 20241204 | 192100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 81 | 20241204 | 192000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 82 | 20241204 | 191900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 83 | 20241204 | 191800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 84 | 20241204 | 191700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 85 | 20241204 | 191600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 86 | 20241204 | 191500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 87 | 20241204 | 191400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 88 | 20241204 | 191300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 89 | 20241204 | 191200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 90 | 20241204 | 191100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 91 | 20241204 | 191000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 92 | 20241204 | 190900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 93 | 20241204 | 190800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 94 | 20241204 | 190700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 95 | 20241204 | 190600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 96 | 20241204 | 190500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 97 | 20241204 | 190400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 98 | 20241204 | 190300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 99 | 20241204 | 190200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 100 | 20241204 | 190100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 101 | 20241204 | 190000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 102 | 20241204 | 185900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 103 | 20241204 | 185800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 104 | 20241204 | 185700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 105 | 20241204 | 185600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 106 | 20241204 | 185500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 107 | 20241204 | 185400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 108 | 20241204 | 185300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 109 | 20241204 | 185200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 110 | 20241204 | 185100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 111 | 20241204 | 185000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 112 | 20241204 | 184900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 113 | 20241204 | 184800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 114 | 20241204 | 184700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 115 | 20241204 | 184600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 116 | 20241204 | 184500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 117 | 20241204 | 184400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 118 | 20241204 | 184300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 119 | 20241204 | 184200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 120 | 20241204 | 184100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 121 | 20241204 | 184000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 122 | 20241204 | 183900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 123 | 20241204 | 183800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 124 | 20241204 | 183700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 125 | 20241204 | 183600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 126 | 20241204 | 183500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 127 | 20241204 | 183400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 128 | 20241204 | 183300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 129 | 20241204 | 183200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 130 | 20241204 | 183100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 131 | 20241204 | 183000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 132 | 20241204 | 182900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 133 | 20241204 | 182800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 134 | 20241204 | 182700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 135 | 20241204 | 182600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 136 | 20241204 | 182500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 137 | 20241204 | 182400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 138 | 20241204 | 182300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 139 | 20241204 | 182200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 140 | 20241204 | 182100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 141 | 20241204 | 182000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 142 | 20241204 | 181900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 143 | 20241204 | 181800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 144 | 20241204 | 181700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 145 | 20241204 | 181600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 146 | 20241204 | 181500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 147 | 20241204 | 181400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 148 | 20241204 | 181300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 149 | 20241204 | 181200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 150 | 20241204 | 181100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 151 | 20241204 | 181000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 152 | 20241204 | 180900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 153 | 20241204 | 180800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 154 | 20241204 | 180700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 155 | 20241204 | 180600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 156 | 20241204 | 180500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 157 | 20241204 | 180400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 158 | 20241204 | 180300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 159 | 20241204 | 180200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 160 | 20241204 | 180100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 161 | 20241204 | 180000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 162 | 20241204 | 175900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 163 | 20241204 | 175800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 164 | 20241204 | 175700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 165 | 20241204 | 175600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 166 | 20241204 | 175500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 167 | 20241204 | 175400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 168 | 20241204 | 175300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 169 | 20241204 | 175200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 170 | 20241204 | 175100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 171 | 20241204 | 175000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 172 | 20241204 | 174900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 173 | 20241204 | 174800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 174 | 20241204 | 174700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 175 | 20241204 | 174600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 176 | 20241204 | 174500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 177 | 20241204 | 174400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 178 | 20241204 | 174300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 179 | 20241204 | 174200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 180 | 20241204 | 174100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 181 | 20241204 | 174000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 182 | 20241204 | 173900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 183 | 20241204 | 173800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 184 | 20241204 | 173700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 185 | 20241204 | 173600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 186 | 20241204 | 173500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 187 | 20241204 | 173400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 188 | 20241204 | 173300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 189 | 20241204 | 173200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 190 | 20241204 | 173100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 191 | 20241204 | 173000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 192 | 20241204 | 172900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 193 | 20241204 | 172800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 194 | 20241204 | 172700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 195 | 20241204 | 172600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 196 | 20241204 | 172500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 197 | 20241204 | 172400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 198 | 20241204 | 172300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 199 | 20241204 | 172200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 200 | 20241204 | 172100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 201 | 20241204 | 172000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 202 | 20241204 | 171900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 203 | 20241204 | 171800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 204 | 20241204 | 171700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 205 | 20241204 | 171600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 206 | 20241204 | 171500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 207 | 20241204 | 171400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 208 | 20241204 | 171300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 209 | 20241204 | 171200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 210 | 20241204 | 171100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 211 | 20241204 | 171000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 212 | 20241204 | 170900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 213 | 20241204 | 170800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 214 | 20241204 | 170700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 215 | 20241204 | 170600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 216 | 20241204 | 170500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 217 | 20241204 | 170400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 218 | 20241204 | 170300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 219 | 20241204 | 170200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 220 | 20241204 | 170100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 221 | 20241204 | 170000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 222 | 20241204 | 165900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 223 | 20241204 | 165800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 224 | 20241204 | 165700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 225 | 20241204 | 165600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 226 | 20241204 | 165500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 227 | 20241204 | 165400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 228 | 20241204 | 165300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 229 | 20241204 | 165200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 230 | 20241204 | 165100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 231 | 20241204 | 165000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 232 | 20241204 | 164900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 233 | 20241204 | 164800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 234 | 20241204 | 164700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 235 | 20241204 | 164600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 236 | 20241204 | 164500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 237 | 20241204 | 164400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 238 | 20241204 | 164300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 239 | 20241204 | 164200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 240 | 20241204 | 164100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 241 | 20241204 | 164000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 242 | 20241204 | 163900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 243 | 20241204 | 163800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 244 | 20241204 | 163700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 245 | 20241204 | 163600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 246 | 20241204 | 163500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 247 | 20241204 | 163400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 248 | 20241204 | 163300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 249 | 20241204 | 163200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 250 | 20241204 | 163100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 251 | 20241204 | 163000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 252 | 20241204 | 162900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 253 | 20241204 | 162800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 254 | 20241204 | 162700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 255 | 20241204 | 162600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 256 | 20241204 | 162500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 257 | 20241204 | 162400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 258 | 20241204 | 162300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 259 | 20241204 | 162200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 260 | 20241204 | 162100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 261 | 20241204 | 162000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 262 | 20241204 | 161900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 263 | 20241204 | 161800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 264 | 20241204 | 161700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 265 | 20241204 | 161600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 266 | 20241204 | 161500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 267 | 20241204 | 161400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 268 | 20241204 | 161300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 269 | 20241204 | 161200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 270 | 20241204 | 161100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 271 | 20241204 | 161000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 272 | 20241204 | 160900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 273 | 20241204 | 160800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 274 | 20241204 | 160700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 275 | 20241204 | 160600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 276 | 20241204 | 160500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 277 | 20241204 | 160400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 278 | 20241204 | 160300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 279 | 20241204 | 160200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 280 | 20241204 | 160100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 281 | 20241204 | 160000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 282 | 20241204 | 155900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 283 | 20241204 | 155800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 284 | 20241204 | 155700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 285 | 20241204 | 155600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 286 | 20241204 | 155500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 287 | 20241204 | 155400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 288 | 20241204 | 155300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 289 | 20241204 | 155200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 290 | 20241204 | 155100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 291 | 20241204 | 155000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 292 | 20241204 | 154900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 293 | 20241204 | 154800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 294 | 20241204 | 154700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 295 | 20241204 | 154600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 296 | 20241204 | 154500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 297 | 20241204 | 154400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 298 | 20241204 | 154300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 299 | 20241204 | 154200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 300 | 20241204 | 154100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 301 | 20241204 | 154000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 302 | 20241204 | 153900 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 303 | 20241204 | 153800 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 304 | 20241204 | 153700 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 305 | 20241204 | 153600 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 306 | 20241204 | 153500 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 307 | 20241204 | 153400 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 308 | 20241204 | 153300 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 309 | 20241204 | 153200 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 310 | 20241204 | 153100 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 311 | 20241204 | 153000 | 444743694500 | 318000 | 318000 | 318000 | 318000 | 31392 |
| 312 | 20241204 | 152900 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 313 | 20241204 | 152800 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 314 | 20241204 | 152700 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 315 | 20241204 | 152600 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 316 | 20241204 | 152500 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 317 | 20241204 | 152400 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 318 | 20241204 | 152300 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 319 | 20241204 | 152200 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 320 | 20241204 | 152100 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 321 | 20241204 | 152000 | 434761038500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 322 | 20241204 | 151900 | 434761038500 | 318000 | 319000 | 319000 | 318000 | 2765 |
| 323 | 20241204 | 151800 | 433880749000 | 319000 | 319000 | 319000 | 318000 | 2317 |
| 324 | 20241204 | 151700 | 433142653500 | 319000 | 318500 | 319000 | 318000 | 1533 |
| 325 | 20241204 | 151600 | 432654407000 | 318500 | 318500 | 318500 | 318000 | 1686 |
| 326 | 20241204 | 151500 | 432117586500 | 318500 | 318000 | 318500 | 318000 | 849 |
| 327 | 20241204 | 151400 | 431847221000 | 318500 | 318500 | 319000 | 318000 | 1913 |
| 328 | 20241204 | 151300 | 431237953500 | 318500 | 318500 | 318500 | 318000 | 1614 |
| 329 | 20241204 | 151200 | 430723927500 | 318500 | 318000 | 318500 | 317500 | 1471 |
| 330 | 20241204 | 151100 | 430256190000 | 318000 | 318000 | 318000 | 317500 | 1460 |
| 331 | 20241204 | 151000 | 429792087500 | 318000 | 318000 | 318000 | 317500 | 1150 |
| 332 | 20241204 | 150900 | 429426749500 | 318000 | 317500 | 318000 | 317000 | 2041 |
| 333 | 20241204 | 150800 | 428778763500 | 317500 | 317000 | 317500 | 316500 | 2141 |
| 334 | 20241204 | 150700 | 428099882000 | 317000 | 316000 | 317000 | 316000 | 2215 |
| 335 | 20241204 | 150600 | 427399174500 | 316000 | 316000 | 316500 | 316000 | 737 |
| 336 | 20241204 | 150500 | 427166196500 | 316500 | 316500 | 316500 | 316000 | 1262 |
| 337 | 20241204 | 150400 | 426767085000 | 316500 | 316500 | 317000 | 316000 | 1336 |
| 338 | 20241204 | 150300 | 426344383500 | 316500 | 317000 | 317000 | 316500 | 2025 |
| 339 | 20241204 | 150200 | 425702906000 | 317000 | 317000 | 317000 | 316500 | 1018 |
| 340 | 20241204 | 150100 | 425380375000 | 317000 | 317000 | 317000 | 316500 | 501 |
| 341 | 20241204 | 150000 | 425221670500 | 317000 | 317000 | 317500 | 316500 | 2111 |
| 342 | 20241204 | 145900 | 424552437000 | 317500 | 317000 | 317500 | 317000 | 922 |
| 343 | 20241204 | 145800 | 424259997500 | 317500 | 317000 | 317500 | 316500 | 2121 |
| 344 | 20241204 | 145700 | 423587591500 | 317500 | 317500 | 317500 | 317000 | 441 |
| 345 | 20241204 | 145600 | 423447731000 | 317000 | 317500 | 317500 | 316500 | 1229 |
| 346 | 20241204 | 145500 | 423058103500 | 317500 | 317000 | 317500 | 316500 | 1430 |
| 347 | 20241204 | 145400 | 422604603000 | 317000 | 317000 | 317000 | 316500 | 740 |
| 348 | 20241204 | 145300 | 422370204500 | 316500 | 316500 | 317000 | 316500 | 404 |
| 349 | 20241204 | 145200 | 422242245000 | 317000 | 316000 | 317000 | 316000 | 1094 |
| 350 | 20241204 | 145100 | 421896034500 | 316500 | 316000 | 316500 | 315500 | 2033 |
| 351 | 20241204 | 145000 | 421253474000 | 316000 | 317500 | 317500 | 316000 | 3033 |
| 352 | 20241204 | 144900 | 420292648000 | 317500 | 317000 | 318000 | 317000 | 1806 |
| 353 | 20241204 | 144800 | 419719315000 | 317500 | 317500 | 317500 | 317000 | 542 |
| 354 | 20241204 | 144700 | 419547282500 | 317500 | 317500 | 318000 | 317500 | 1443 |
| 355 | 20241204 | 144600 | 419089083000 | 318000 | 318000 | 318500 | 317500 | 787 |
| 356 | 20241204 | 144500 | 418838973500 | 318000 | 318000 | 318500 | 317500 | 1554 |
| 357 | 20241204 | 144400 | 418344819000 | 317500 | 318500 | 318500 | 317500 | 1525 |
| 358 | 20241204 | 144300 | 417860107000 | 318000 | 318000 | 318500 | 318000 | 2037 |
| 359 | 20241204 | 144200 | 417211488500 | 318500 | 318000 | 318500 | 318000 | 823 |
| 360 | 20241204 | 144100 | 416949630000 | 318500 | 317500 | 318500 | 317500 | 623 |
| 361 | 20241204 | 144000 | 416751427500 | 318000 | 317000 | 318500 | 317000 | 3296 |
| 362 | 20241204 | 143900 | 415704070500 | 317000 | 317500 | 317500 | 317000 | 858 |
| 363 | 20241204 | 143800 | 415431963500 | 317500 | 317000 | 317500 | 317000 | 702 |
| 364 | 20241204 | 143700 | 415209233000 | 317500 | 317000 | 317500 | 317000 | 859 |
| 365 | 20241204 | 143600 | 414936810500 | 317000 | 317000 | 317500 | 317000 | 125 |
| 366 | 20241204 | 143500 | 414897151500 | 317000 | 317000 | 317500 | 316500 | 710 |
| 367 | 20241204 | 143400 | 414672108500 | 317000 | 317000 | 317500 | 316500 | 813 |
| 368 | 20241204 | 143300 | 414414377000 | 317000 | 316500 | 317000 | 316500 | 453 |
| 369 | 20241204 | 143200 | 414270861500 | 316500 | 317500 | 317500 | 316500 | 3136 |
| 370 | 20241204 | 143100 | 413277497000 | 317500 | 317000 | 317500 | 316500 | 899 |
| 371 | 20241204 | 143000 | 412992415000 | 317000 | 316500 | 317000 | 316500 | 139 |
| 372 | 20241204 | 142900 | 412948367000 | 316500 | 316000 | 317000 | 316000 | 683 |
| 373 | 20241204 | 142800 | 412732239500 | 316000 | 316500 | 317000 | 315500 | 3084 |
| 374 | 20241204 | 142700 | 411757094000 | 316500 | 316000 | 317000 | 316000 | 727 |
| 375 | 20241204 | 142600 | 411527118000 | 316500 | 316000 | 317000 | 315500 | 2475 |
| 376 | 20241204 | 142500 | 410744406500 | 316000 | 316500 | 316500 | 315500 | 1801 |
| 377 | 20241204 | 142400 | 410175447000 | 316500 | 316500 | 316500 | 316000 | 677 |
| 378 | 20241204 | 142300 | 409961303000 | 316500 | 316000 | 316500 | 315500 | 2025 |
| 379 | 20241204 | 142200 | 409321659500 | 316000 | 316500 | 317000 | 316000 | 1207 |
| 380 | 20241204 | 142100 | 408939822000 | 316500 | 317500 | 317500 | 316500 | 720 |
| 381 | 20241204 | 142000 | 408711593500 | 317500 | 317000 | 317500 | 316500 | 1730 |
| 382 | 20241204 | 141900 | 408163069500 | 317000 | 316000 | 317000 | 315500 | 1079 |
| 383 | 20241204 | 141800 | 407821716000 | 316000 | 315000 | 316000 | 314500 | 2198 |
| 384 | 20241204 | 141700 | 407129068000 | 315000 | 315000 | 315500 | 314500 | 1091 |
| 385 | 20241204 | 141600 | 406785671500 | 315000 | 315500 | 315500 | 314500 | 3742 |
| 386 | 20241204 | 141500 | 405607100500 | 315500 | 315500 | 316000 | 315000 | 1159 |
| 387 | 20241204 | 141400 | 405241528000 | 316000 | 316000 | 316000 | 315500 | 2055 |
| 388 | 20241204 | 141300 | 404593113500 | 316000 | 315500 | 316000 | 315500 | 720 |
| 389 | 20241204 | 141200 | 404365840500 | 315500 | 316000 | 316000 | 315500 | 924 |
| 390 | 20241204 | 141100 | 404074236000 | 315500 | 315500 | 316000 | 315500 | 1197 |
| 391 | 20241204 | 141000 | 403696407500 | 316000 | 315500 | 316000 | 315000 | 1743 |
| 392 | 20241204 | 140900 | 403146798500 | 315500 | 316500 | 316500 | 315000 | 5263 |
| 393 | 20241204 | 140800 | 401486788500 | 316000 | 316000 | 316500 | 316000 | 1149 |
| 394 | 20241204 | 140700 | 401123667500 | 316000 | 316000 | 316500 | 316000 | 428 |
| 395 | 20241204 | 140600 | 400988371000 | 316000 | 316500 | 316500 | 316000 | 450 |
| 396 | 20241204 | 140500 | 400846051000 | 316000 | 316000 | 316500 | 316000 | 527 |
| 397 | 20241204 | 140400 | 400679368500 | 316000 | 316500 | 316500 | 316000 | 330 |
| 398 | 20241204 | 140300 | 400574972000 | 316000 | 316000 | 316500 | 316000 | 1500 |
| 399 | 20241204 | 140200 | 400100782000 | 316500 | 316000 | 316500 | 316000 | 4438 |
| 400 | 20241204 | 140100 | 398698234500 | 316500 | 316500 | 317000 | 316000 | 1474 |
| 401 | 20241204 | 140000 | 398231728500 | 316500 | 317000 | 317500 | 316500 | 1967 |
| 402 | 20241204 | 135900 | 397609055000 | 317500 | 318000 | 318000 | 317000 | 8075 |
| 403 | 20241204 | 135800 | 395048326000 | 317500 | 318000 | 318000 | 317500 | 296 |
| 404 | 20241204 | 135700 | 394954285500 | 317500 | 318000 | 318000 | 317500 | 501 |
| 405 | 20241204 | 135600 | 394795120000 | 318000 | 318000 | 318000 | 317500 | 939 |
| 406 | 20241204 | 135500 | 394496871500 | 318000 | 318000 | 318000 | 317500 | 300 |
| 407 | 20241204 | 135400 | 394401543500 | 318000 | 317500 | 318000 | 317500 | 1287 |
| 408 | 20241204 | 135300 | 393992784500 | 318000 | 317500 | 318000 | 317500 | 258 |
| 409 | 20241204 | 135200 | 393910780000 | 317500 | 318000 | 318500 | 317500 | 446 |
| 410 | 20241204 | 135100 | 393769038000 | 318000 | 318500 | 318500 | 317500 | 508 |
| 411 | 20241204 | 135000 | 393607498000 | 318000 | 318500 | 318500 | 318000 | 1005 |
| 412 | 20241204 | 134900 | 393287870000 | 318500 | 318000 | 318500 | 317500 | 711 |
| 413 | 20241204 | 134800 | 393061761500 | 318000 | 318500 | 318500 | 317500 | 461 |
| 414 | 20241204 | 134700 | 392915136000 | 318000 | 318500 | 318500 | 317500 | 796 |
| 415 | 20241204 | 134600 | 392661952000 | 318000 | 318000 | 318500 | 317500 | 339 |
| 416 | 20241204 | 134500 | 392554117500 | 318000 | 318500 | 318500 | 317500 | 1398 |
| 417 | 20241204 | 134400 | 392109533500 | 318500 | 318500 | 318500 | 318000 | 401 |
| 418 | 20241204 | 134300 | 391981934000 | 318000 | 318500 | 318500 | 318000 | 211 |
| 419 | 20241204 | 134200 | 391914795500 | 318500 | 318500 | 318500 | 318000 | 414 |
| 420 | 20241204 | 134100 | 391782989500 | 318500 | 317500 | 318500 | 317500 | 1667 |
| 421 | 20241204 | 134000 | 391252908500 | 317500 | 318000 | 318500 | 317500 | 1818 |
| 422 | 20241204 | 133900 | 390674954500 | 318000 | 318500 | 318500 | 318000 | 2545 |
| 423 | 20241204 | 133800 | 389864784000 | 318500 | 319000 | 319000 | 318500 | 1072 |
| 424 | 20241204 | 133700 | 389523265000 | 318500 | 319000 | 319000 | 318500 | 295 |
| 425 | 20241204 | 133600 | 389429262500 | 318500 | 319000 | 319000 | 318500 | 172 |
| 426 | 20241204 | 133500 | 389374416500 | 319000 | 318500 | 319000 | 318500 | 393 |
| 427 | 20241204 | 133400 | 389249205500 | 318500 | 318500 | 319000 | 318500 | 645 |
| 428 | 20241204 | 133300 | 389043632000 | 319000 | 320500 | 320500 | 318500 | 1994 |
| 429 | 20241204 | 133200 | 388406575000 | 320000 | 320500 | 320500 | 320000 | 289 |
| 430 | 20241204 | 133100 | 388314034000 | 320500 | 319500 | 320500 | 319500 | 778 |
| 431 | 20241204 | 133000 | 388065085500 | 320000 | 319000 | 320000 | 319000 | 1078 |
| 432 | 20241204 | 132900 | 387720689000 | 319000 | 318500 | 319500 | 318500 | 2432 |
| 433 | 20241204 | 132800 | 386945520000 | 319000 | 319000 | 319500 | 319000 | 1408 |
| 434 | 20241204 | 132700 | 386496346500 | 319000 | 320000 | 320000 | 318500 | 2315 |
| 435 | 20241204 | 132600 | 385757598500 | 319500 | 320000 | 320500 | 319000 | 2695 |
| 436 | 20241204 | 132500 | 384896143000 | 320000 | 321000 | 321000 | 319500 | 3817 |
| 437 | 20241204 | 132400 | 383674261000 | 320500 | 321000 | 321000 | 320000 | 1168 |
| 438 | 20241204 | 132300 | 383299845000 | 321000 | 321000 | 321500 | 320500 | 823 |
| 439 | 20241204 | 132200 | 383035621000 | 321000 | 321000 | 321000 | 320500 | 657 |
| 440 | 20241204 | 132100 | 382824963500 | 321000 | 321000 | 321000 | 320000 | 3600 |
| 441 | 20241204 | 132000 | 381672281000 | 321000 | 321500 | 322000 | 320500 | 687 |
| 442 | 20241204 | 131900 | 381451764000 | 322000 | 321000 | 322000 | 320500 | 579 |
| 443 | 20241204 | 131800 | 381265763500 | 321000 | 321500 | 321500 | 320500 | 1046 |
| 444 | 20241204 | 131700 | 380929845500 | 321500 | 321000 | 322000 | 321000 | 733 |
| 445 | 20241204 | 131600 | 380694178000 | 321000 | 321000 | 321500 | 320500 | 1811 |
| 446 | 20241204 | 131500 | 380112846500 | 320500 | 320500 | 321000 | 320000 | 720 |
| 447 | 20241204 | 131400 | 379882120000 | 320500 | 320500 | 321000 | 320500 | 1129 |
| 448 | 20241204 | 131300 | 379520233500 | 320500 | 320500 | 321000 | 320000 | 2413 |
| 449 | 20241204 | 131200 | 378747041500 | 320500 | 321500 | 321500 | 320500 | 2866 |
| 450 | 20241204 | 131100 | 377827615500 | 321000 | 321000 | 321500 | 321000 | 667 |
| 451 | 20241204 | 131000 | 377613384500 | 321500 | 321500 | 322000 | 321000 | 1408 |
| 452 | 20241204 | 130900 | 377160556000 | 322000 | 322500 | 323500 | 322000 | 2559 |
| 453 | 20241204 | 130800 | 376335963500 | 322500 | 323500 | 324000 | 321500 | 7734 |
| 454 | 20241204 | 130700 | 373840912500 | 323500 | 323000 | 324000 | 323000 | 4754 |
| 455 | 20241204 | 130600 | 372303405000 | 323000 | 323000 | 323000 | 322500 | 1523 |
| 456 | 20241204 | 130500 | 371811887000 | 322500 | 320500 | 323000 | 320500 | 6824 |
| 457 | 20241204 | 130400 | 369615543000 | 321000 | 321500 | 321500 | 320500 | 298 |
| 458 | 20241204 | 130300 | 369519922500 | 321000 | 321000 | 321500 | 320500 | 788 |
| 459 | 20241204 | 130200 | 369266932500 | 321000 | 322000 | 322000 | 320500 | 3108 |
| 460 | 20241204 | 130100 | 368268119500 | 322000 | 322000 | 322000 | 321500 | 1528 |
| 461 | 20241204 | 130000 | 367776128000 | 322000 | 322000 | 322500 | 321500 | 856 |
| 462 | 20241204 | 125900 | 367500498500 | 322000 | 321500 | 322500 | 321500 | 2260 |
| 463 | 20241204 | 125800 | 366772847500 | 321500 | 321500 | 321500 | 321000 | 879 |
| 464 | 20241204 | 125700 | 366490335500 | 321500 | 320500 | 321500 | 320500 | 2719 |
| 465 | 20241204 | 125600 | 365617477500 | 321000 | 321000 | 321000 | 320500 | 713 |
| 466 | 20241204 | 125500 | 365388880000 | 321000 | 321000 | 321000 | 320500 | 934 |
| 467 | 20241204 | 125400 | 365089210000 | 321000 | 320500 | 321000 | 320000 | 945 |
| 468 | 20241204 | 125300 | 364786278000 | 320500 | 321500 | 322000 | 320000 | 4453 |
| 469 | 20241204 | 125200 | 363357125500 | 321500 | 322000 | 322000 | 321500 | 1534 |
| 470 | 20241204 | 125100 | 362863554000 | 322000 | 322000 | 322500 | 321500 | 3205 |
| 471 | 20241204 | 125000 | 361831816000 | 322000 | 322000 | 322000 | 321500 | 3625 |
| 472 | 20241204 | 124900 | 360664800000 | 321500 | 320000 | 321500 | 320000 | 5103 |
| 473 | 20241204 | 124800 | 359026952500 | 320000 | 320000 | 320500 | 320000 | 1688 |
| 474 | 20241204 | 124700 | 358486315500 | 320500 | 321000 | 321000 | 319000 | 5585 |
| 475 | 20241204 | 124600 | 356696973000 | 320500 | 320000 | 321500 | 319500 | 10528 |
| 476 | 20241204 | 124500 | 353321682000 | 319500 | 318500 | 320000 | 318000 | 3868 |
| 477 | 20241204 | 124400 | 352086757500 | 318500 | 318000 | 318500 | 318000 | 1223 |
| 478 | 20241204 | 124300 | 351697568000 | 318000 | 319000 | 319000 | 318000 | 1744 |
| 479 | 20241204 | 124200 | 351142147000 | 319000 | 319500 | 319500 | 318500 | 1800 |
| 480 | 20241204 | 124100 | 350567775500 | 319500 | 319000 | 320000 | 319000 | 3082 |
| 481 | 20241204 | 124000 | 349583034000 | 319000 | 319000 | 319500 | 319000 | 1024 |
| 482 | 20241204 | 123900 | 349256007500 | 319500 | 319000 | 319500 | 319000 | 1145 |
| 483 | 20241204 | 123800 | 348890325500 | 319000 | 320000 | 320000 | 319000 | 3566 |
| 484 | 20241204 | 123700 | 347750450000 | 320000 | 318500 | 320000 | 318500 | 8919 |
| 485 | 20241204 | 123600 | 344903339000 | 318500 | 318000 | 318500 | 317500 | 3021 |
| 486 | 20241204 | 123500 | 343942115000 | 317500 | 317000 | 318000 | 316500 | 6001 |
| 487 | 20241204 | 123400 | 342037715000 | 316500 | 317000 | 317000 | 316500 | 418 |
| 488 | 20241204 | 123300 | 341905249500 | 317000 | 317000 | 317000 | 316500 | 301 |
| 489 | 20241204 | 123200 | 341809855500 | 317000 | 316500 | 317000 | 316500 | 3787 |
| 490 | 20241204 | 123100 | 340611232500 | 316500 | 316000 | 316500 | 315500 | 3142 |
| 491 | 20241204 | 123000 | 339618319000 | 316000 | 315500 | 316000 | 315000 | 2072 |
| 492 | 20241204 | 122900 | 338965158500 | 315500 | 315000 | 315500 | 314500 | 921 |
| 493 | 20241204 | 122800 | 338675281500 | 315000 | 315000 | 315500 | 315000 | 352 |
| 494 | 20241204 | 122700 | 338564380000 | 315000 | 315000 | 315500 | 315000 | 1480 |
| 495 | 20241204 | 122600 | 338098081500 | 315000 | 315000 | 315500 | 314500 | 3230 |
| 496 | 20241204 | 122500 | 337080402000 | 315000 | 315500 | 315500 | 315000 | 769 |
| 497 | 20241204 | 122400 | 336838066000 | 315500 | 315500 | 315500 | 315000 | 690 |
| 498 | 20241204 | 122300 | 336620644000 | 315000 | 316000 | 316000 | 315000 | 3430 |
| 499 | 20241204 | 122200 | 335538490000 | 316000 | 316000 | 316000 | 315500 | 1336 |
| 500 | 20241204 | 122100 | 335116523000 | 316000 | 316000 | 316500 | 316000 | 158 |
| 501 | 20241204 | 122000 | 335066557500 | 316500 | 315500 | 316500 | 315500 | 688 |
| 502 | 20241204 | 121900 | 334849127000 | 316000 | 316000 | 316500 | 315500 | 1172 |
| 503 | 20241204 | 121800 | 334479160000 | 315500 | 316500 | 316500 | 315500 | 644 |
| 504 | 20241204 | 121700 | 334275666000 | 316500 | 315500 | 316500 | 315500 | 828 |
| 505 | 20241204 | 121600 | 334014030500 | 316000 | 316000 | 316000 | 315500 | 420 |
| 506 | 20241204 | 121500 | 333881369000 | 315500 | 316000 | 316000 | 315500 | 281 |
| 507 | 20241204 | 121400 | 333792593500 | 316000 | 316000 | 316000 | 315500 | 256 |
| 508 | 20241204 | 121300 | 333711736000 | 316000 | 316000 | 316000 | 315500 | 154 |
| 509 | 20241204 | 121200 | 333663112000 | 316000 | 315500 | 316500 | 315000 | 221 |
| 510 | 20241204 | 121100 | 333593324500 | 315500 | 316500 | 316500 | 315000 | 5270 |
| 511 | 20241204 | 121000 | 331927116000 | 316000 | 316500 | 316500 | 316000 | 304 |
| 512 | 20241204 | 120900 | 331830960500 | 316000 | 316000 | 316500 | 316000 | 386 |
| 513 | 20241204 | 120800 | 331708858000 | 316000 | 316500 | 316500 | 316000 | 254 |
| 514 | 20241204 | 120700 | 331628518500 | 316500 | 316000 | 316500 | 316000 | 1442 |
| 515 | 20241204 | 120600 | 331172377500 | 316000 | 316000 | 316000 | 315500 | 392 |
| 516 | 20241204 | 120500 | 331048515500 | 315500 | 315000 | 316000 | 315000 | 208 |
| 517 | 20241204 | 120400 | 330982834000 | 315000 | 316000 | 316500 | 314500 | 4316 |
| 518 | 20241204 | 120300 | 329619988500 | 316500 | 316500 | 316500 | 316000 | 4226 |
| 519 | 20241204 | 120200 | 328282587000 | 316500 | 316500 | 316500 | 316000 | 1778 |
| 520 | 20241204 | 120100 | 327720693000 | 316000 | 316000 | 316500 | 315500 | 5880 |
| 521 | 20241204 | 120000 | 325862263000 | 316000 | 315500 | 316000 | 315000 | 1733 |
| 522 | 20241204 | 115900 | 325315209000 | 315500 | 315000 | 315500 | 314500 | 568 |
| 523 | 20241204 | 115800 | 325136287500 | 315000 | 314000 | 315000 | 314000 | 370 |
| 524 | 20241204 | 115700 | 325019924000 | 314000 | 314500 | 314500 | 314000 | 359 |
| 525 | 20241204 | 115600 | 324907033500 | 314500 | 314500 | 314500 | 313500 | 711 |
| 526 | 20241204 | 115500 | 324683697000 | 314500 | 314500 | 314500 | 313500 | 853 |
| 527 | 20241204 | 115400 | 324415850000 | 314500 | 315000 | 315500 | 314000 | 2540 |
| 528 | 20241204 | 115300 | 323616944500 | 314500 | 315000 | 315000 | 314500 | 385 |
| 529 | 20241204 | 115200 | 323495766500 | 314500 | 314500 | 315000 | 314000 | 219 |
| 530 | 20241204 | 115100 | 323426858500 | 314500 | 315000 | 315500 | 314500 | 3816 |
| 531 | 20241204 | 115000 | 322223845500 | 314500 | 315500 | 315500 | 314500 | 1224 |
| 532 | 20241204 | 114900 | 321838305500 | 315500 | 315500 | 315500 | 315000 | 1295 |
| 533 | 20241204 | 114800 | 321429744500 | 315500 | 315000 | 315500 | 315000 | 1278 |
| 534 | 20241204 | 114700 | 321026602500 | 315000 | 315000 | 315500 | 314500 | 1610 |
| 535 | 20241204 | 114600 | 320519539000 | 315000 | 315000 | 315500 | 314500 | 1032 |
| 536 | 20241204 | 114500 | 320194458500 | 315000 | 314500 | 315000 | 314500 | 1495 |
| 537 | 20241204 | 114400 | 319723741500 | 314500 | 313500 | 314500 | 313500 | 1942 |
| 538 | 20241204 | 114300 | 319113575500 | 314000 | 313500 | 314000 | 313000 | 1326 |
| 539 | 20241204 | 114200 | 318697871000 | 313000 | 313500 | 313500 | 313000 | 322 |
| 540 | 20241204 | 114100 | 318596993000 | 313000 | 313500 | 313500 | 312500 | 722 |
| 541 | 20241204 | 114000 | 318370992500 | 313500 | 312500 | 313500 | 312500 | 409 |
| 542 | 20241204 | 113900 | 318242916500 | 313000 | 313000 | 313500 | 312000 | 1147 |
| 543 | 20241204 | 113800 | 317884193500 | 313500 | 313000 | 313500 | 312500 | 277 |
| 544 | 20241204 | 113700 | 317797483500 | 313000 | 313000 | 313500 | 312500 | 1623 |
| 545 | 20241204 | 113600 | 317289285000 | 313000 | 313000 | 313000 | 312500 | 414 |
| 546 | 20241204 | 113500 | 317159777000 | 312500 | 313000 | 313500 | 312500 | 864 |
| 547 | 20241204 | 113400 | 316889367000 | 313500 | 312500 | 313500 | 312500 | 1080 |
| 548 | 20241204 | 113300 | 316551550500 | 312500 | 311000 | 312500 | 311000 | 2576 |
| 549 | 20241204 | 113200 | 315747989500 | 311000 | 312500 | 312500 | 311000 | 4433 |
| 550 | 20241204 | 113100 | 314365458000 | 312000 | 312500 | 312500 | 312000 | 524 |
| 551 | 20241204 | 113000 | 314201800500 | 312000 | 312000 | 312500 | 312000 | 264 |
| 552 | 20241204 | 112900 | 314119392500 | 312500 | 312000 | 313000 | 312000 | 604 |
| 553 | 20241204 | 112800 | 313930676000 | 312500 | 312500 | 312500 | 312000 | 705 |
| 554 | 20241204 | 112700 | 313710491000 | 312500 | 313000 | 313000 | 312000 | 3325 |
| 555 | 20241204 | 112600 | 312671378000 | 313500 | 313000 | 313500 | 312500 | 957 |
| 556 | 20241204 | 112500 | 312371841000 | 312500 | 313000 | 313000 | 312500 | 814 |
| 557 | 20241204 | 112400 | 312117219500 | 312500 | 313000 | 313000 | 312500 | 978 |
| 558 | 20241204 | 112300 | 311811515500 | 312500 | 312000 | 313000 | 312000 | 1288 |
| 559 | 20241204 | 112200 | 311409270000 | 312000 | 312000 | 312500 | 311500 | 709 |
| 560 | 20241204 | 112100 | 311187886500 | 311500 | 312000 | 312000 | 311500 | 542 |
| 561 | 20241204 | 112000 | 311019004500 | 312000 | 312000 | 312500 | 311500 | 522 |
| 562 | 20241204 | 111900 | 310856129000 | 312500 | 311500 | 312500 | 311000 | 1905 |
| 563 | 20241204 | 111800 | 310262488000 | 311500 | 311000 | 311500 | 311000 | 1108 |
| 564 | 20241204 | 111700 | 309917828500 | 311000 | 311000 | 311500 | 311000 | 1785 |
| 565 | 20241204 | 111600 | 309362386500 | 311000 | 312000 | 312000 | 311000 | 4122 |
| 566 | 20241204 | 111500 | 308078496500 | 311500 | 311500 | 312000 | 311500 | 665 |
| 567 | 20241204 | 111400 | 307871108000 | 312000 | 312000 | 312000 | 311500 | 538 |
| 568 | 20241204 | 111300 | 307703372000 | 312000 | 311500 | 312000 | 311500 | 591 |
| 569 | 20241204 | 111200 | 307519104000 | 312000 | 311500 | 312000 | 311500 | 701 |
| 570 | 20241204 | 111100 | 307300475500 | 312000 | 311500 | 312000 | 311500 | 1631 |
| 571 | 20241204 | 111000 | 306791799500 | 311500 | 312500 | 312500 | 311500 | 2739 |
| 572 | 20241204 | 110900 | 305937380000 | 312000 | 312500 | 312500 | 312000 | 650 |
| 573 | 20241204 | 110800 | 305734389000 | 312500 | 311500 | 312500 | 311000 | 1182 |
| 574 | 20241204 | 110700 | 305365863000 | 311000 | 311000 | 312000 | 311000 | 1154 |
| 575 | 20241204 | 110600 | 305006508000 | 311500 | 311500 | 311500 | 311000 | 2183 |
| 576 | 20241204 | 110500 | 304327142500 | 311500 | 311000 | 311500 | 310500 | 5658 |
| 577 | 20241204 | 110400 | 302567626500 | 311000 | 312000 | 312500 | 311000 | 7550 |
| 578 | 20241204 | 110300 | 300216286000 | 312000 | 312000 | 312000 | 311500 | 1956 |
| 579 | 20241204 | 110200 | 299606495500 | 312000 | 313500 | 313500 | 312000 | 9920 |
| 580 | 20241204 | 110100 | 296506747500 | 313500 | 313000 | 313500 | 313000 | 550 |
| 581 | 20241204 | 110000 | 296334378500 | 313500 | 313000 | 313500 | 313000 | 553 |
| 582 | 20241204 | 105900 | 296161219000 | 313000 | 313000 | 313500 | 313000 | 597 |
| 583 | 20241204 | 105800 | 295974323000 | 313000 | 313500 | 314500 | 313000 | 2465 |
| 584 | 20241204 | 105700 | 295202055500 | 314000 | 314000 | 314000 | 313500 | 252 |
| 585 | 20241204 | 105600 | 295122991500 | 313500 | 314000 | 314500 | 313500 | 1354 |
| 586 | 20241204 | 105500 | 294698020000 | 314000 | 314000 | 314500 | 313500 | 875 |
| 587 | 20241204 | 105400 | 294423557000 | 314500 | 314500 | 314500 | 314000 | 723 |
| 588 | 20241204 | 105300 | 294196496000 | 314000 | 314000 | 314500 | 313500 | 598 |
| 589 | 20241204 | 105200 | 294008741500 | 314000 | 313000 | 314000 | 313000 | 1141 |
| 590 | 20241204 | 105100 | 293651254500 | 313000 | 313500 | 314000 | 313000 | 2619 |
| 591 | 20241204 | 105000 | 292830591000 | 314000 | 313000 | 314000 | 313000 | 900 |
| 592 | 20241204 | 104900 | 292548554500 | 313500 | 313500 | 313500 | 313000 | 690 |
| 593 | 20241204 | 104800 | 292332468000 | 313000 | 314500 | 315000 | 313000 | 4880 |
| 594 | 20241204 | 104700 | 290800250500 | 314500 | 314500 | 315000 | 314500 | 380 |
| 595 | 20241204 | 104600 | 290680659500 | 315000 | 315000 | 315000 | 314500 | 588 |
| 596 | 20241204 | 104500 | 290495624500 | 314500 | 315500 | 315500 | 314500 | 969 |
| 597 | 20241204 | 104400 | 290190282000 | 315500 | 316000 | 316500 | 314500 | 6943 |
| 598 | 20241204 | 104300 | 288002052000 | 316000 | 316000 | 316500 | 315500 | 1330 |
| 599 | 20241204 | 104200 | 287581787000 | 316000 | 316000 | 316500 | 315500 | 2662 |
| 600 | 20241204 | 104100 | 286740805500 | 315500 | 315500 | 316000 | 315000 | 3056 |
| 601 | 20241204 | 104000 | 285776132500 | 315500 | 315000 | 315500 | 314500 | 852 |
| 602 | 20241204 | 103900 | 285507495000 | 315000 | 315000 | 315500 | 314500 | 1522 |
| 603 | 20241204 | 103800 | 285028056000 | 315000 | 314500 | 315000 | 314000 | 997 |
| 604 | 20241204 | 103700 | 284714459500 | 314500 | 314000 | 314500 | 314000 | 380 |
| 605 | 20241204 | 103600 | 284595051500 | 314000 | 314000 | 314500 | 314000 | 449 |
| 606 | 20241204 | 103500 | 284454002500 | 314000 | 313000 | 314500 | 312500 | 1265 |
| 607 | 20241204 | 103400 | 284057519000 | 313000 | 313000 | 313500 | 312500 | 1792 |
| 608 | 20241204 | 103300 | 283496631000 | 312500 | 313000 | 313500 | 312500 | 4965 |
| 609 | 20241204 | 103200 | 281943902500 | 313000 | 313500 | 314000 | 313000 | 1514 |
| 610 | 20241204 | 103100 | 281469474000 | 313500 | 314000 | 315000 | 313500 | 2257 |
| 611 | 20241204 | 103000 | 280760898000 | 314000 | 315500 | 316000 | 314000 | 5367 |
| 612 | 20241204 | 102900 | 279071028000 | 316000 | 314000 | 316000 | 314000 | 2672 |
| 613 | 20241204 | 102800 | 278229169500 | 314500 | 314000 | 314500 | 313500 | 839 |
| 614 | 20241204 | 102700 | 277965687500 | 314000 | 313500 | 314000 | 313500 | 566 |
| 615 | 20241204 | 102600 | 277788115000 | 313500 | 313000 | 314000 | 313000 | 1092 |
| 616 | 20241204 | 102500 | 277445942500 | 313000 | 313500 | 314000 | 313000 | 929 |
| 617 | 20241204 | 102400 | 277154836000 | 313500 | 313000 | 313500 | 313000 | 2294 |
| 618 | 20241204 | 102300 | 276436718000 | 313500 | 314000 | 314000 | 313000 | 1858 |
| 619 | 20241204 | 102200 | 275854348000 | 313500 | 314000 | 314500 | 313500 | 264 |
| 620 | 20241204 | 102100 | 275771506500 | 314000 | 314000 | 314500 | 313500 | 638 |
| 621 | 20241204 | 102000 | 275571273500 | 314000 | 314000 | 314500 | 313000 | 2245 |
| 622 | 20241204 | 101900 | 274866932000 | 313500 | 313000 | 314000 | 313000 | 774 |
| 623 | 20241204 | 101800 | 274624353000 | 313500 | 311500 | 313500 | 311500 | 2674 |
| 624 | 20241204 | 101700 | 273789715000 | 311500 | 311500 | 312000 | 311500 | 1507 |
| 625 | 20241204 | 101600 | 273320096500 | 311500 | 313000 | 313000 | 311500 | 3939 |
| 626 | 20241204 | 101500 | 272090277500 | 312500 | 312500 | 313000 | 312500 | 1621 |
| 627 | 20241204 | 101400 | 271583540500 | 312500 | 313000 | 313500 | 312000 | 4874 |
| 628 | 20241204 | 101300 | 270059429000 | 313000 | 314000 | 314500 | 313000 | 6656 |
| 629 | 20241204 | 101200 | 267970635000 | 314500 | 314000 | 314500 | 314000 | 817 |
| 630 | 20241204 | 101100 | 267713926500 | 314500 | 314000 | 314500 | 314000 | 568 |
| 631 | 20241204 | 101000 | 267535434500 | 314000 | 314500 | 314500 | 314000 | 1714 |
| 632 | 20241204 | 100900 | 266996874500 | 314500 | 313500 | 315000 | 313500 | 2521 |
| 633 | 20241204 | 100800 | 266205048500 | 313500 | 315500 | 316000 | 313500 | 4544 |
| 634 | 20241204 | 100700 | 264775005500 | 315500 | 315500 | 315500 | 315000 | 643 |
| 635 | 20241204 | 100600 | 264572181000 | 315000 | 316500 | 316500 | 315000 | 1442 |
| 636 | 20241204 | 100500 | 264117021500 | 316000 | 314000 | 317000 | 314000 | 3054 |
| 637 | 20241204 | 100400 | 263152191000 | 314000 | 315500 | 316000 | 313500 | 5732 |
| 638 | 20241204 | 100300 | 261347342500 | 316000 | 315500 | 316000 | 315000 | 1264 |
| 639 | 20241204 | 100200 | 260948752000 | 315500 | 316000 | 316000 | 315000 | 1777 |
| 640 | 20241204 | 100100 | 260387881000 | 316000 | 315500 | 316000 | 315000 | 1146 |
| 641 | 20241204 | 100000 | 260026403500 | 315500 | 315000 | 315500 | 315000 | 2024 |
| 642 | 20241204 | 095900 | 259388197500 | 315000 | 314000 | 315500 | 314000 | 1052 |
| 643 | 20241204 | 095800 | 259057172000 | 314500 | 313000 | 314500 | 313000 | 2870 |
| 644 | 20241204 | 095700 | 258157860500 | 313000 | 315000 | 315000 | 313000 | 4448 |
| 645 | 20241204 | 095600 | 256761778500 | 315000 | 315500 | 316000 | 314500 | 3143 |
| 646 | 20241204 | 095500 | 255771001500 | 315000 | 315500 | 316000 | 314500 | 4304 |
| 647 | 20241204 | 095400 | 254414628000 | 316000 | 316000 | 316500 | 315500 | 1926 |
| 648 | 20241204 | 095300 | 253806561500 | 315500 | 316500 | 317000 | 315000 | 5065 |
| 649 | 20241204 | 095200 | 252206688500 | 317000 | 317500 | 317500 | 315500 | 5852 |
| 650 | 20241204 | 095100 | 250355380000 | 317500 | 315500 | 317500 | 315500 | 3945 |
| 651 | 20241204 | 095000 | 249106136500 | 316000 | 315500 | 316000 | 315500 | 1850 |
| 652 | 20241204 | 094900 | 248521633500 | 315500 | 315000 | 316000 | 315000 | 2195 |
| 653 | 20241204 | 094800 | 247829357000 | 315000 | 314500 | 316000 | 314500 | 1978 |
| 654 | 20241204 | 094700 | 247205943500 | 315000 | 316000 | 316500 | 314000 | 7280 |
| 655 | 20241204 | 094600 | 244910964500 | 316000 | 316500 | 317000 | 315000 | 10311 |
| 656 | 20241204 | 094500 | 241652455000 | 316000 | 314000 | 316500 | 313500 | 6761 |
| 657 | 20241204 | 094400 | 239523348500 | 313500 | 313500 | 314500 | 313000 | 8375 |
| 658 | 20241204 | 094300 | 236895572500 | 314000 | 311500 | 314000 | 311500 | 10777 |
| 659 | 20241204 | 094200 | 233521833500 | 311500 | 310000 | 312000 | 310000 | 9280 |
| 660 | 20241204 | 094100 | 230637939000 | 310000 | 311500 | 312000 | 309500 | 25865 |
| 661 | 20241204 | 094000 | 222614362500 | 311500 | 311000 | 312500 | 310500 | 14649 |
| 662 | 20241204 | 093900 | 218053561000 | 311000 | 313000 | 313500 | 310500 | 22443 |
| 663 | 20241204 | 093800 | 211055066500 | 313000 | 313500 | 314500 | 312500 | 11744 |
| 664 | 20241204 | 093700 | 207371551500 | 313500 | 315000 | 315500 | 313000 | 13669 |
| 665 | 20241204 | 093600 | 203078063000 | 315000 | 315500 | 316000 | 314500 | 5210 |
| 666 | 20241204 | 093500 | 201436142500 | 315500 | 315000 | 316000 | 314500 | 13784 |
| 667 | 20241204 | 093400 | 197093437000 | 315000 | 316500 | 317000 | 315000 | 9804 |
| 668 | 20241204 | 093300 | 194001057000 | 316000 | 317000 | 317500 | 315000 | 12596 |
| 669 | 20241204 | 093200 | 190022060500 | 317500 | 316500 | 318500 | 316500 | 6950 |
| 670 | 20241204 | 093100 | 187815092500 | 317000 | 316500 | 317000 | 316000 | 3958 |
| 671 | 20241204 | 093000 | 186562150000 | 316500 | 315000 | 317000 | 315000 | 5763 |
| 672 | 20241204 | 092900 | 184742304500 | 315500 | 316000 | 318000 | 315000 | 10883 |
| 673 | 20241204 | 092800 | 181299932000 | 316000 | 316500 | 317000 | 315000 | 17328 |
| 674 | 20241204 | 092700 | 175826715500 | 316500 | 319500 | 319500 | 316000 | 23281 |
| 675 | 20241204 | 092600 | 168427157000 | 319500 | 319500 | 320500 | 318500 | 9865 |
| 676 | 20241204 | 092500 | 165276207000 | 319000 | 320500 | 321000 | 319000 | 9698 |
| 677 | 20241204 | 092400 | 162173907000 | 320500 | 321500 | 322000 | 320000 | 4066 |
| 678 | 20241204 | 092300 | 160870511500 | 321500 | 322500 | 323000 | 321000 | 4372 |
| 679 | 20241204 | 092200 | 159463007500 | 322500 | 323000 | 324000 | 321500 | 4900 |
| 680 | 20241204 | 092100 | 157882068500 | 323000 | 320500 | 323500 | 320000 | 7674 |
| 681 | 20241204 | 092000 | 155409406000 | 320500 | 320000 | 321000 | 320000 | 2642 |
| 682 | 20241204 | 091900 | 154562678500 | 320000 | 322000 | 322500 | 320000 | 8038 |
| 683 | 20241204 | 091800 | 151981558000 | 322000 | 318000 | 323000 | 318000 | 11553 |
| 684 | 20241204 | 091700 | 148285065500 | 318000 | 319500 | 320000 | 318000 | 18119 |
| 685 | 20241204 | 091600 | 142509850500 | 319500 | 320500 | 321000 | 319500 | 11100 |
| 686 | 20241204 | 091500 | 138955858500 | 320500 | 323500 | 325000 | 320000 | 23313 |
| 687 | 20241204 | 091400 | 131459678500 | 323000 | 325000 | 325000 | 322000 | 16251 |
| 688 | 20241204 | 091300 | 126206547000 | 325500 | 326000 | 327000 | 323500 | 17676 |
| 689 | 20241204 | 091200 | 120460089500 | 326000 | 328500 | 329500 | 323500 | 26241 |
| 690 | 20241204 | 091100 | 111898642500 | 329500 | 325000 | 330000 | 324500 | 41860 |
| 691 | 20241204 | 091000 | 98183147000 | 325000 | 323500 | 325000 | 323000 | 12291 |
| 692 | 20241204 | 090900 | 94199206500 | 323500 | 323500 | 324500 | 322500 | 13900 |
| 693 | 20241204 | 090800 | 89698725500 | 323500 | 323500 | 324000 | 322500 | 14015 |
| 694 | 20241204 | 090700 | 85171151000 | 323500 | 323500 | 324500 | 321000 | 14184 |
| 695 | 20241204 | 090600 | 80593206000 | 323500 | 320500 | 323500 | 320000 | 17497 |
| 696 | 20241204 | 090500 | 74960527000 | 320500 | 319000 | 320500 | 318500 | 9075 |
| 697 | 20241204 | 090400 | 72056605000 | 319500 | 319500 | 320500 | 318500 | 21111 |
| 698 | 20241204 | 090300 | 65309981500 | 319000 | 318000 | 320000 | 317000 | 21274 |
| 699 | 20241204 | 090200 | 58529926500 | 318000 | 319000 | 319000 | 315500 | 36042 |
| 700 | 20241204 | 090100 | 47097324000 | 318500 | 319500 | 324000 | 318500 | 39456 |
| 701 | 20241204 | 090000 | 34440880000 | 320000 | 323000 | 323500 | 318000 | 106168 |