35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 185800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 3 | 20241213 | 185700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 4 | 20241213 | 185600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 5 | 20241213 | 185500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 6 | 20241213 | 185400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 7 | 20241213 | 185300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 8 | 20241213 | 185200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 9 | 20241213 | 185100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 10 | 20241213 | 185000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 11 | 20241213 | 184900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 12 | 20241213 | 184800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 13 | 20241213 | 184700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 14 | 20241213 | 184600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 15 | 20241213 | 184500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 16 | 20241213 | 184400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 17 | 20241213 | 184300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 18 | 20241213 | 184200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 19 | 20241213 | 184100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 20 | 20241213 | 184000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 21 | 20241213 | 183900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 22 | 20241213 | 183800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 23 | 20241213 | 183700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 24 | 20241213 | 183600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 25 | 20241213 | 183500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 26 | 20241213 | 183400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 27 | 20241213 | 183300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 28 | 20241213 | 183200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 29 | 20241213 | 183100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 30 | 20241213 | 183000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 31 | 20241213 | 182900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 32 | 20241213 | 182800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 33 | 20241213 | 182700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 34 | 20241213 | 182600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 35 | 20241213 | 182500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 36 | 20241213 | 182400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 37 | 20241213 | 182300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 38 | 20241213 | 182200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 39 | 20241213 | 182100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 40 | 20241213 | 182000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 41 | 20241213 | 181900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 42 | 20241213 | 181800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 43 | 20241213 | 181700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 44 | 20241213 | 181600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 45 | 20241213 | 181500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 46 | 20241213 | 181400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 47 | 20241213 | 181300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 48 | 20241213 | 181200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 49 | 20241213 | 181100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 50 | 20241213 | 181000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 51 | 20241213 | 180900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 52 | 20241213 | 180800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 53 | 20241213 | 180700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 54 | 20241213 | 180600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 55 | 20241213 | 180500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 56 | 20241213 | 180400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 57 | 20241213 | 180300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 58 | 20241213 | 180200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 59 | 20241213 | 180100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 60 | 20241213 | 180000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 61 | 20241213 | 175900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 62 | 20241213 | 175800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 63 | 20241213 | 175700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 64 | 20241213 | 175600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 65 | 20241213 | 175500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 66 | 20241213 | 175400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 67 | 20241213 | 175300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 68 | 20241213 | 175200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 69 | 20241213 | 175100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 70 | 20241213 | 175000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 71 | 20241213 | 174900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 72 | 20241213 | 174800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 73 | 20241213 | 174700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 74 | 20241213 | 174600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 75 | 20241213 | 174500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 76 | 20241213 | 174400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 77 | 20241213 | 174300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 78 | 20241213 | 174200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 79 | 20241213 | 174100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 80 | 20241213 | 174000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 81 | 20241213 | 173900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 82 | 20241213 | 173800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 83 | 20241213 | 173700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 84 | 20241213 | 173600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 85 | 20241213 | 173500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 86 | 20241213 | 173400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 87 | 20241213 | 173300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 88 | 20241213 | 173200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 89 | 20241213 | 173100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 90 | 20241213 | 173000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 91 | 20241213 | 172900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 92 | 20241213 | 172800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 93 | 20241213 | 172700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 94 | 20241213 | 172600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 95 | 20241213 | 172500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 96 | 20241213 | 172400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 97 | 20241213 | 172300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 98 | 20241213 | 172200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 99 | 20241213 | 172100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 100 | 20241213 | 172000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 101 | 20241213 | 171900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 102 | 20241213 | 171800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 103 | 20241213 | 171700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 104 | 20241213 | 171600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 105 | 20241213 | 171500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 106 | 20241213 | 171400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 107 | 20241213 | 171300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 108 | 20241213 | 171200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 109 | 20241213 | 171100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 110 | 20241213 | 171000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 111 | 20241213 | 170900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 112 | 20241213 | 170800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 113 | 20241213 | 170700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 114 | 20241213 | 170600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 115 | 20241213 | 170500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 116 | 20241213 | 170400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 117 | 20241213 | 170300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 118 | 20241213 | 170200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 119 | 20241213 | 170100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 120 | 20241213 | 170000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 121 | 20241213 | 165900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 122 | 20241213 | 165800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 123 | 20241213 | 165700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 124 | 20241213 | 165600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 125 | 20241213 | 165500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 126 | 20241213 | 165400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 127 | 20241213 | 165300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 128 | 20241213 | 165200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 129 | 20241213 | 165100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 130 | 20241213 | 165000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 131 | 20241213 | 164900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 132 | 20241213 | 164800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 133 | 20241213 | 164700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 134 | 20241213 | 164600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 135 | 20241213 | 164500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 136 | 20241213 | 164400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 137 | 20241213 | 164300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 138 | 20241213 | 164200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 139 | 20241213 | 164100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 140 | 20241213 | 164000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 141 | 20241213 | 163900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 142 | 20241213 | 163800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 143 | 20241213 | 163700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 144 | 20241213 | 163600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 145 | 20241213 | 163500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 146 | 20241213 | 163400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 147 | 20241213 | 163300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 148 | 20241213 | 163200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 149 | 20241213 | 163100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 150 | 20241213 | 163000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 151 | 20241213 | 162900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 152 | 20241213 | 162800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 153 | 20241213 | 162700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 154 | 20241213 | 162600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 155 | 20241213 | 162500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 156 | 20241213 | 162400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 157 | 20241213 | 162300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 158 | 20241213 | 162200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 159 | 20241213 | 162100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 160 | 20241213 | 162000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 161 | 20241213 | 161900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 162 | 20241213 | 161800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 163 | 20241213 | 161700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 164 | 20241213 | 161600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 165 | 20241213 | 161500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 166 | 20241213 | 161400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 167 | 20241213 | 161300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 168 | 20241213 | 161200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 169 | 20241213 | 161100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 170 | 20241213 | 161000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 171 | 20241213 | 160900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 172 | 20241213 | 160800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 173 | 20241213 | 160700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 174 | 20241213 | 160600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 175 | 20241213 | 160500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 176 | 20241213 | 160400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 177 | 20241213 | 160300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 178 | 20241213 | 160200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 179 | 20241213 | 160100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 180 | 20241213 | 160000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 181 | 20241213 | 155900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 182 | 20241213 | 155800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 183 | 20241213 | 155700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 184 | 20241213 | 155600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 185 | 20241213 | 155500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 186 | 20241213 | 155400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 187 | 20241213 | 155300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 188 | 20241213 | 155200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 189 | 20241213 | 155100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 190 | 20241213 | 155000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 191 | 20241213 | 154900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 192 | 20241213 | 154800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 193 | 20241213 | 154700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 194 | 20241213 | 154600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 195 | 20241213 | 154500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 196 | 20241213 | 154400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 197 | 20241213 | 154300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 198 | 20241213 | 154200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 199 | 20241213 | 154100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 200 | 20241213 | 154000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 201 | 20241213 | 153900 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 202 | 20241213 | 153800 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 203 | 20241213 | 153700 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 204 | 20241213 | 153600 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 205 | 20241213 | 153500 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 206 | 20241213 | 153400 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 207 | 20241213 | 153300 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 208 | 20241213 | 153200 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 209 | 20241213 | 153100 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 210 | 20241213 | 153000 | 125045602000 | 323000 | 323000 | 323000 | 323000 | 16020 |
| 211 | 20241213 | 152900 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 212 | 20241213 | 152800 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 213 | 20241213 | 152700 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 214 | 20241213 | 152600 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 215 | 20241213 | 152500 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 216 | 20241213 | 152400 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 217 | 20241213 | 152300 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 218 | 20241213 | 152200 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 219 | 20241213 | 152100 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 220 | 20241213 | 152000 | 119871142000 | 323000 | 323000 | 323000 | 323000 | 0 |
| 221 | 20241213 | 151900 | 119871142000 | 323000 | 323000 | 323000 | 322500 | 1914 |
| 222 | 20241213 | 151800 | 119253001000 | 323000 | 323000 | 323000 | 322500 | 431 |
| 223 | 20241213 | 151700 | 119113906500 | 322500 | 322500 | 323000 | 322000 | 2293 |
| 224 | 20241213 | 151600 | 118374507000 | 322000 | 322500 | 322500 | 322000 | 523 |
| 225 | 20241213 | 151500 | 118205984500 | 322000 | 322500 | 322500 | 322000 | 977 |
| 226 | 20241213 | 151400 | 117890993500 | 322000 | 322500 | 322500 | 322000 | 1132 |
| 227 | 20241213 | 151300 | 117526134000 | 322000 | 322500 | 322500 | 322000 | 481 |
| 228 | 20241213 | 151200 | 117371135000 | 322000 | 321500 | 322500 | 321500 | 560 |
| 229 | 20241213 | 151100 | 117190764500 | 322000 | 322500 | 322500 | 321500 | 1769 |
| 230 | 20241213 | 151000 | 116621175500 | 322000 | 322000 | 322500 | 321500 | 536 |
| 231 | 20241213 | 150900 | 116448539500 | 322000 | 323000 | 323000 | 321500 | 2846 |
| 232 | 20241213 | 150800 | 115531116000 | 322500 | 323000 | 323000 | 322500 | 503 |
| 233 | 20241213 | 150700 | 115368688500 | 323000 | 322500 | 323000 | 322000 | 2175 |
| 234 | 20241213 | 150600 | 114667091500 | 322500 | 322500 | 322500 | 322000 | 889 |
| 235 | 20241213 | 150500 | 114380544500 | 322000 | 321500 | 322500 | 321500 | 908 |
| 236 | 20241213 | 150400 | 114088139500 | 322000 | 322000 | 322000 | 321500 | 507 |
| 237 | 20241213 | 150300 | 113924946000 | 322000 | 322000 | 322000 | 321500 | 1086 |
| 238 | 20241213 | 150200 | 113575292500 | 322000 | 322000 | 322000 | 321500 | 2253 |
| 239 | 20241213 | 150100 | 112849893000 | 322000 | 322000 | 322000 | 321500 | 718 |
| 240 | 20241213 | 150000 | 112618817000 | 322000 | 321500 | 322000 | 321500 | 400 |
| 241 | 20241213 | 145900 | 112490110500 | 322000 | 321500 | 322000 | 321000 | 434 |
| 242 | 20241213 | 145800 | 112350551000 | 321000 | 321500 | 321500 | 321000 | 329 |
| 243 | 20241213 | 145700 | 112244800500 | 321500 | 321000 | 321500 | 321000 | 253 |
| 244 | 20241213 | 145600 | 112163475000 | 321000 | 321500 | 321500 | 321000 | 443 |
| 245 | 20241213 | 145500 | 112021118000 | 321500 | 321500 | 321500 | 321000 | 199 |
| 246 | 20241213 | 145400 | 111957155000 | 321000 | 321500 | 321500 | 321000 | 362 |
| 247 | 20241213 | 145300 | 111840795500 | 321500 | 321500 | 322000 | 321000 | 872 |
| 248 | 20241213 | 145200 | 111560509000 | 321000 | 321500 | 322000 | 321000 | 1750 |
| 249 | 20241213 | 145100 | 110998037500 | 321500 | 321000 | 321500 | 321000 | 265 |
| 250 | 20241213 | 145000 | 110912929000 | 321000 | 321500 | 321500 | 321000 | 247 |
| 251 | 20241213 | 144900 | 110833570000 | 321500 | 321000 | 321500 | 321000 | 207 |
| 252 | 20241213 | 144800 | 110767046000 | 321500 | 321500 | 321500 | 321000 | 288 |
| 253 | 20241213 | 144700 | 110674542500 | 321500 | 321000 | 321500 | 320500 | 1340 |
| 254 | 20241213 | 144600 | 110244206500 | 321000 | 321000 | 321000 | 320500 | 299 |
| 255 | 20241213 | 144500 | 110148319500 | 320500 | 321000 | 321000 | 320500 | 332 |
| 256 | 20241213 | 144400 | 110041854500 | 320500 | 321000 | 321000 | 320500 | 219 |
| 257 | 20241213 | 144300 | 109971628500 | 321000 | 321500 | 321500 | 321000 | 782 |
| 258 | 20241213 | 144200 | 109720556000 | 321500 | 320500 | 321500 | 320500 | 774 |
| 259 | 20241213 | 144100 | 109472118000 | 321000 | 321000 | 321500 | 320500 | 927 |
| 260 | 20241213 | 144000 | 109174484000 | 321500 | 321000 | 321500 | 320500 | 845 |
| 261 | 20241213 | 143900 | 108903196500 | 321000 | 321000 | 321000 | 320500 | 172 |
| 262 | 20241213 | 143800 | 108848005000 | 320500 | 321000 | 321000 | 320500 | 288 |
| 263 | 20241213 | 143700 | 108755635500 | 321000 | 321000 | 321000 | 320500 | 309 |
| 264 | 20241213 | 143600 | 108656464500 | 321000 | 321000 | 321500 | 320500 | 971 |
| 265 | 20241213 | 143500 | 108344854000 | 321500 | 321500 | 321500 | 321000 | 310 |
| 266 | 20241213 | 143400 | 108245283500 | 321000 | 321500 | 321500 | 321000 | 230 |
| 267 | 20241213 | 143300 | 108171366500 | 321500 | 321000 | 321500 | 321000 | 239 |
| 268 | 20241213 | 143200 | 108094573000 | 321000 | 321000 | 321500 | 321000 | 213 |
| 269 | 20241213 | 143100 | 108026116500 | 321500 | 321500 | 321500 | 321000 | 187 |
| 270 | 20241213 | 143000 | 107966021000 | 321500 | 321500 | 321500 | 321000 | 248 |
| 271 | 20241213 | 142900 | 107886357000 | 321500 | 321000 | 321500 | 321000 | 191 |
| 272 | 20241213 | 142800 | 107824988500 | 321500 | 321000 | 321500 | 321000 | 229 |
| 273 | 20241213 | 142700 | 107751416500 | 321500 | 321000 | 321500 | 321000 | 141 |
| 274 | 20241213 | 142600 | 107706107500 | 321500 | 321000 | 321500 | 321000 | 361 |
| 275 | 20241213 | 142500 | 107590072500 | 321500 | 321500 | 321500 | 321000 | 244 |
| 276 | 20241213 | 142400 | 107511699500 | 321500 | 321000 | 321500 | 321000 | 242 |
| 277 | 20241213 | 142300 | 107433963500 | 321500 | 321500 | 321500 | 321000 | 220 |
| 278 | 20241213 | 142200 | 107363275000 | 321500 | 321500 | 321500 | 321000 | 220 |
| 279 | 20241213 | 142100 | 107292623000 | 321500 | 321000 | 321500 | 321000 | 199 |
| 280 | 20241213 | 142000 | 107228665000 | 321500 | 321000 | 321500 | 320500 | 1527 |
| 281 | 20241213 | 141900 | 106738401500 | 321000 | 320500 | 321000 | 320500 | 127 |
| 282 | 20241213 | 141800 | 106697652500 | 321000 | 321000 | 321000 | 320500 | 852 |
| 283 | 20241213 | 141700 | 106424217500 | 321000 | 321000 | 321000 | 320500 | 226 |
| 284 | 20241213 | 141600 | 106351712500 | 320500 | 321000 | 321000 | 320500 | 314 |
| 285 | 20241213 | 141500 | 106250993000 | 321000 | 321000 | 321000 | 320500 | 326 |
| 286 | 20241213 | 141400 | 106146427000 | 320500 | 320500 | 321000 | 320500 | 151 |
| 287 | 20241213 | 141300 | 106097996000 | 321000 | 321500 | 321500 | 320500 | 5443 |
| 288 | 20241213 | 141200 | 104351812500 | 321000 | 321500 | 321500 | 321000 | 239 |
| 289 | 20241213 | 141100 | 104275041000 | 321500 | 322500 | 322500 | 321000 | 1642 |
| 290 | 20241213 | 141000 | 103746869000 | 322500 | 322000 | 322500 | 322000 | 251 |
| 291 | 20241213 | 140900 | 103666024000 | 322500 | 322500 | 322500 | 322000 | 287 |
| 292 | 20241213 | 140800 | 103573524500 | 322500 | 322500 | 322500 | 322000 | 253 |
| 293 | 20241213 | 140700 | 103491958000 | 322000 | 322000 | 322500 | 322000 | 258 |
| 294 | 20241213 | 140600 | 103408847000 | 322500 | 322000 | 322500 | 322000 | 189 |
| 295 | 20241213 | 140500 | 103347911000 | 322500 | 322000 | 322500 | 322000 | 228 |
| 296 | 20241213 | 140400 | 103274436000 | 322500 | 322500 | 322500 | 322000 | 125 |
| 297 | 20241213 | 140300 | 103234145000 | 322500 | 322000 | 322500 | 322000 | 374 |
| 298 | 20241213 | 140200 | 103113590500 | 322000 | 322000 | 322500 | 321500 | 636 |
| 299 | 20241213 | 140100 | 102908810000 | 321500 | 321000 | 322000 | 321000 | 620 |
| 300 | 20241213 | 140000 | 102709381000 | 321000 | 322500 | 323000 | 321000 | 1341 |
| 301 | 20241213 | 135900 | 102277610500 | 323000 | 322500 | 323000 | 322500 | 675 |
| 302 | 20241213 | 135800 | 102059609500 | 323000 | 322500 | 323000 | 322000 | 613 |
| 303 | 20241213 | 135700 | 101861973500 | 322500 | 322500 | 322500 | 322000 | 568 |
| 304 | 20241213 | 135600 | 101678844500 | 322500 | 322500 | 322500 | 322000 | 1006 |
| 305 | 20241213 | 135500 | 101354585500 | 322500 | 322000 | 322500 | 321500 | 537 |
| 306 | 20241213 | 135400 | 101181669000 | 321500 | 323000 | 323000 | 321500 | 1202 |
| 307 | 20241213 | 135300 | 100794301000 | 323000 | 322500 | 323500 | 322500 | 655 |
| 308 | 20241213 | 135200 | 100582724000 | 323000 | 323000 | 323500 | 322500 | 1391 |
| 309 | 20241213 | 135100 | 100133524500 | 323000 | 323500 | 323500 | 322500 | 1097 |
| 310 | 20241213 | 135000 | 99779002000 | 323000 | 323000 | 323500 | 323000 | 891 |
| 311 | 20241213 | 134900 | 99490813500 | 323500 | 323000 | 323500 | 322500 | 1315 |
| 312 | 20241213 | 134800 | 99066013000 | 322500 | 323000 | 323500 | 322500 | 953 |
| 313 | 20241213 | 134700 | 98758066000 | 323500 | 324000 | 324000 | 322500 | 1055 |
| 314 | 20241213 | 134600 | 98417105000 | 324000 | 322500 | 324000 | 322500 | 3506 |
| 315 | 20241213 | 134500 | 97283669000 | 323000 | 323000 | 323000 | 322500 | 631 |
| 316 | 20241213 | 134400 | 97079895000 | 322500 | 321000 | 323000 | 321000 | 8643 |
| 317 | 20241213 | 134300 | 94298097000 | 321500 | 321500 | 321500 | 321000 | 651 |
| 318 | 20241213 | 134200 | 94089003500 | 321500 | 321000 | 321500 | 321000 | 184 |
| 319 | 20241213 | 134100 | 94029905000 | 321000 | 321000 | 321500 | 321000 | 114 |
| 320 | 20241213 | 134000 | 93993276500 | 321500 | 321500 | 321500 | 321000 | 225 |
| 321 | 20241213 | 133900 | 93920953500 | 321000 | 321000 | 321500 | 321000 | 285 |
| 322 | 20241213 | 133800 | 93829402500 | 321000 | 321500 | 321500 | 321000 | 170 |
| 323 | 20241213 | 133700 | 93774804000 | 321500 | 321000 | 321500 | 320500 | 2385 |
| 324 | 20241213 | 133600 | 93008601000 | 321000 | 321000 | 321000 | 320500 | 149 |
| 325 | 20241213 | 133500 | 92960800500 | 320500 | 320500 | 321000 | 320500 | 213 |
| 326 | 20241213 | 133400 | 92892447000 | 320500 | 321000 | 321000 | 320500 | 410 |
| 327 | 20241213 | 133300 | 92760907500 | 321000 | 321000 | 321000 | 320500 | 127 |
| 328 | 20241213 | 133200 | 92720151500 | 321000 | 320500 | 321000 | 320500 | 413 |
| 329 | 20241213 | 133100 | 92587635500 | 321000 | 320500 | 321000 | 320500 | 230 |
| 330 | 20241213 | 133000 | 92513860000 | 321000 | 321000 | 321500 | 320500 | 116 |
| 331 | 20241213 | 132900 | 92476640000 | 321000 | 321000 | 321500 | 320500 | 263 |
| 332 | 20241213 | 132800 | 92392178000 | 321000 | 321500 | 321500 | 321000 | 432 |
| 333 | 20241213 | 132700 | 92253398500 | 321500 | 321500 | 321500 | 320500 | 269 |
| 334 | 20241213 | 132600 | 92167021500 | 321000 | 321000 | 321000 | 320500 | 229 |
| 335 | 20241213 | 132500 | 92093546000 | 321000 | 320500 | 321500 | 320000 | 2305 |
| 336 | 20241213 | 132400 | 91354723000 | 320500 | 320500 | 320500 | 320000 | 225 |
| 337 | 20241213 | 132300 | 91282679000 | 320000 | 320500 | 320500 | 320000 | 174 |
| 338 | 20241213 | 132200 | 91226976500 | 320000 | 321000 | 321000 | 320000 | 2247 |
| 339 | 20241213 | 132100 | 90506814000 | 321000 | 321500 | 322000 | 320500 | 2688 |
| 340 | 20241213 | 132000 | 89643538000 | 322000 | 322000 | 322000 | 321500 | 145 |
| 341 | 20241213 | 131900 | 89596886500 | 321500 | 322000 | 322000 | 321500 | 207 |
| 342 | 20241213 | 131800 | 89530294500 | 322000 | 322000 | 322000 | 321500 | 191 |
| 343 | 20241213 | 131700 | 89468817500 | 321500 | 322000 | 322000 | 321500 | 315 |
| 344 | 20241213 | 131600 | 89367427000 | 321500 | 321500 | 322000 | 321500 | 305 |
| 345 | 20241213 | 131500 | 89269349000 | 322000 | 321500 | 322000 | 321500 | 181 |
| 346 | 20241213 | 131400 | 89211116500 | 321500 | 321500 | 322000 | 321000 | 714 |
| 347 | 20241213 | 131300 | 88981559000 | 321000 | 321000 | 321500 | 321000 | 219 |
| 348 | 20241213 | 131200 | 88911175500 | 321500 | 321000 | 321500 | 321000 | 435 |
| 349 | 20241213 | 131100 | 88771390500 | 321500 | 321500 | 321500 | 321000 | 182 |
| 350 | 20241213 | 131000 | 88712928500 | 321500 | 320500 | 321500 | 320500 | 495 |
| 351 | 20241213 | 130900 | 88554031000 | 321000 | 321000 | 321500 | 320500 | 204 |
| 352 | 20241213 | 130800 | 88488556000 | 321500 | 320500 | 321500 | 320500 | 1162 |
| 353 | 20241213 | 130700 | 88115507000 | 320500 | 321000 | 321000 | 320500 | 190 |
| 354 | 20241213 | 130600 | 88054538500 | 321000 | 321000 | 321000 | 320500 | 168 |
| 355 | 20241213 | 130500 | 88000674000 | 321000 | 321000 | 321000 | 320500 | 90 |
| 356 | 20241213 | 130400 | 87971796000 | 320500 | 321000 | 321000 | 320500 | 193 |
| 357 | 20241213 | 130300 | 87909903500 | 321000 | 320500 | 321000 | 320500 | 150 |
| 358 | 20241213 | 130200 | 87861799000 | 321000 | 321000 | 321000 | 320500 | 58 |
| 359 | 20241213 | 130100 | 87843194500 | 321000 | 321000 | 321000 | 320500 | 142 |
| 360 | 20241213 | 130000 | 87797657500 | 321000 | 320500 | 321000 | 320500 | 642 |
| 361 | 20241213 | 125900 | 87591736500 | 321000 | 320500 | 321000 | 320500 | 150 |
| 362 | 20241213 | 125800 | 87543642500 | 320500 | 320000 | 321000 | 320000 | 761 |
| 363 | 20241213 | 125700 | 87299724000 | 320000 | 320500 | 320500 | 320000 | 215 |
| 364 | 20241213 | 125600 | 87230842500 | 320500 | 320500 | 321000 | 320500 | 364 |
| 365 | 20241213 | 125500 | 87114130000 | 320500 | 320500 | 321000 | 320500 | 118 |
| 366 | 20241213 | 125400 | 87076277500 | 321000 | 321000 | 321000 | 320500 | 282 |
| 367 | 20241213 | 125300 | 86985864000 | 320500 | 321000 | 321000 | 320500 | 244 |
| 368 | 20241213 | 125200 | 86907598500 | 321000 | 321000 | 321000 | 320500 | 122 |
| 369 | 20241213 | 125100 | 86868454000 | 321000 | 320500 | 321000 | 320000 | 196 |
| 370 | 20241213 | 125000 | 86805629500 | 320500 | 321000 | 321000 | 320500 | 89 |
| 371 | 20241213 | 124900 | 86777084000 | 320500 | 320500 | 321000 | 320500 | 405 |
| 372 | 20241213 | 124800 | 86647251000 | 320500 | 321000 | 321500 | 320500 | 167 |
| 373 | 20241213 | 124700 | 86593677500 | 321500 | 320500 | 321500 | 320000 | 1297 |
| 374 | 20241213 | 124600 | 86177449500 | 320500 | 320500 | 320500 | 320000 | 416 |
| 375 | 20241213 | 124500 | 86044208500 | 320500 | 320500 | 320500 | 320000 | 293 |
| 376 | 20241213 | 124400 | 85950320500 | 320500 | 320000 | 320500 | 320000 | 213 |
| 377 | 20241213 | 124300 | 85882129000 | 320500 | 320500 | 320500 | 320000 | 274 |
| 378 | 20241213 | 124200 | 85794368500 | 320500 | 320500 | 320500 | 320000 | 145 |
| 379 | 20241213 | 124100 | 85747930000 | 320500 | 320000 | 320500 | 320000 | 320 |
| 380 | 20241213 | 124000 | 85645408500 | 320000 | 320000 | 320500 | 320000 | 124 |
| 381 | 20241213 | 123900 | 85605691000 | 320500 | 320500 | 320500 | 320000 | 131 |
| 382 | 20241213 | 123800 | 85563714000 | 320500 | 320500 | 320500 | 320000 | 295 |
| 383 | 20241213 | 123700 | 85469229000 | 320500 | 320000 | 320500 | 320000 | 330 |
| 384 | 20241213 | 123600 | 85363565500 | 320000 | 320500 | 320500 | 320000 | 83 |
| 385 | 20241213 | 123500 | 85336984500 | 320500 | 320500 | 320500 | 320000 | 242 |
| 386 | 20241213 | 123400 | 85259491000 | 320500 | 320500 | 320500 | 320000 | 116 |
| 387 | 20241213 | 123300 | 85222327000 | 320500 | 320000 | 320500 | 320000 | 495 |
| 388 | 20241213 | 123200 | 85063810000 | 320000 | 320500 | 320500 | 320000 | 431 |
| 389 | 20241213 | 123100 | 84925840500 | 320500 | 320500 | 321000 | 320500 | 145 |
| 390 | 20241213 | 123000 | 84879352500 | 321000 | 321000 | 321000 | 320500 | 235 |
| 391 | 20241213 | 122900 | 84803988000 | 320500 | 320500 | 321000 | 320500 | 143 |
| 392 | 20241213 | 122800 | 84758133500 | 320500 | 320500 | 321000 | 320500 | 314 |
| 393 | 20241213 | 122700 | 84657431500 | 321000 | 321000 | 321000 | 320500 | 120 |
| 394 | 20241213 | 122600 | 84618942500 | 321000 | 320500 | 321000 | 320500 | 543 |
| 395 | 20241213 | 122500 | 84444883000 | 321000 | 320500 | 321000 | 320500 | 195 |
| 396 | 20241213 | 122400 | 84382347500 | 321000 | 321000 | 321000 | 320500 | 100 |
| 397 | 20241213 | 122300 | 84350268000 | 321000 | 321000 | 321000 | 320500 | 423 |
| 398 | 20241213 | 122200 | 84214623000 | 321000 | 321000 | 321000 | 320500 | 190 |
| 399 | 20241213 | 122100 | 84153642000 | 321000 | 321000 | 321000 | 320500 | 126 |
| 400 | 20241213 | 122000 | 84113227000 | 320500 | 321000 | 321000 | 320500 | 150 |
| 401 | 20241213 | 121900 | 84065127500 | 320500 | 321500 | 321500 | 320500 | 94 |
| 402 | 20241213 | 121800 | 84034968500 | 321500 | 321000 | 321500 | 320500 | 290 |
| 403 | 20241213 | 121700 | 83941964000 | 320500 | 321000 | 321000 | 320500 | 148 |
| 404 | 20241213 | 121600 | 83894465500 | 321000 | 321500 | 321500 | 320500 | 131 |
| 405 | 20241213 | 121500 | 83852414000 | 321500 | 321000 | 321500 | 320500 | 952 |
| 406 | 20241213 | 121400 | 83546860500 | 321000 | 321000 | 321500 | 321000 | 166 |
| 407 | 20241213 | 121300 | 83493545500 | 321000 | 321000 | 321500 | 321000 | 126 |
| 408 | 20241213 | 121200 | 83453065500 | 321500 | 321500 | 321500 | 321000 | 206 |
| 409 | 20241213 | 121100 | 83386904500 | 321000 | 321500 | 321500 | 321000 | 81 |
| 410 | 20241213 | 121000 | 83360882500 | 321500 | 321500 | 321500 | 321000 | 210 |
| 411 | 20241213 | 120900 | 83293434000 | 321500 | 321500 | 321500 | 321000 | 128 |
| 412 | 20241213 | 120800 | 83252317000 | 321500 | 321500 | 321500 | 321000 | 193 |
| 413 | 20241213 | 120700 | 83190277000 | 321500 | 321500 | 322000 | 321000 | 747 |
| 414 | 20241213 | 120600 | 82950109000 | 321500 | 321500 | 322000 | 321500 | 108 |
| 415 | 20241213 | 120500 | 82915365500 | 322000 | 321000 | 322000 | 321000 | 741 |
| 416 | 20241213 | 120400 | 82677152500 | 321500 | 321500 | 321500 | 321000 | 119 |
| 417 | 20241213 | 120300 | 82638923500 | 321500 | 321500 | 321500 | 321000 | 550 |
| 418 | 20241213 | 120200 | 82462334000 | 321500 | 321500 | 322000 | 321000 | 820 |
| 419 | 20241213 | 120100 | 82198695000 | 321000 | 321000 | 321500 | 320500 | 831 |
| 420 | 20241213 | 120000 | 81932033000 | 321000 | 321000 | 321000 | 320500 | 195 |
| 421 | 20241213 | 115900 | 81869503500 | 320500 | 321000 | 321000 | 320500 | 2011 |
| 422 | 20241213 | 115800 | 81224938000 | 321000 | 320500 | 321000 | 320500 | 77 |
| 423 | 20241213 | 115700 | 81200238000 | 320500 | 320500 | 321000 | 320500 | 206 |
| 424 | 20241213 | 115600 | 81134178500 | 321000 | 320500 | 321000 | 320000 | 244 |
| 425 | 20241213 | 115500 | 81055963500 | 320500 | 321000 | 321000 | 320000 | 367 |
| 426 | 20241213 | 115400 | 80938391000 | 321000 | 320500 | 321000 | 320500 | 113 |
| 427 | 20241213 | 115300 | 80902136000 | 321000 | 319500 | 321000 | 319500 | 1849 |
| 428 | 20241213 | 115200 | 80310216000 | 319500 | 320000 | 320500 | 319500 | 544 |
| 429 | 20241213 | 115100 | 80136252500 | 320000 | 321000 | 321000 | 320000 | 3970 |
| 430 | 20241213 | 115000 | 78864492000 | 320500 | 321500 | 321500 | 320500 | 399 |
| 431 | 20241213 | 114900 | 78736314500 | 321500 | 321500 | 321500 | 321000 | 279 |
| 432 | 20241213 | 114800 | 78646682000 | 321500 | 321000 | 321500 | 321000 | 240 |
| 433 | 20241213 | 114700 | 78569587500 | 321500 | 321000 | 321500 | 321000 | 326 |
| 434 | 20241213 | 114600 | 78464874000 | 321000 | 321000 | 321500 | 320500 | 327 |
| 435 | 20241213 | 114500 | 78359896500 | 320500 | 321000 | 321000 | 320500 | 266 |
| 436 | 20241213 | 114400 | 78274536500 | 321000 | 321000 | 321000 | 320500 | 348 |
| 437 | 20241213 | 114300 | 78162882000 | 320500 | 322000 | 322000 | 320500 | 1108 |
| 438 | 20241213 | 114200 | 77807061000 | 321500 | 321500 | 322000 | 321500 | 542 |
| 439 | 20241213 | 114100 | 77632676000 | 321500 | 322000 | 322000 | 321500 | 279 |
| 440 | 20241213 | 114000 | 77542865000 | 322000 | 322000 | 322000 | 321000 | 458 |
| 441 | 20241213 | 113900 | 77395524500 | 321000 | 321000 | 321500 | 321000 | 540 |
| 442 | 20241213 | 113800 | 77221982000 | 321000 | 321500 | 322000 | 321000 | 330 |
| 443 | 20241213 | 113700 | 77115921000 | 321500 | 321500 | 322000 | 321000 | 376 |
| 444 | 20241213 | 113600 | 76995084000 | 321500 | 321000 | 321500 | 320500 | 459 |
| 445 | 20241213 | 113500 | 76847694000 | 320500 | 320500 | 321500 | 320500 | 306 |
| 446 | 20241213 | 113400 | 76749506000 | 321000 | 321000 | 321000 | 320500 | 272 |
| 447 | 20241213 | 113300 | 76662238000 | 321000 | 321000 | 321000 | 320500 | 720 |
| 448 | 20241213 | 113200 | 76431141500 | 321500 | 321500 | 322000 | 321000 | 697 |
| 449 | 20241213 | 113100 | 76207008500 | 322000 | 322000 | 322500 | 321500 | 209 |
| 450 | 20241213 | 113000 | 76139737000 | 322000 | 322000 | 322500 | 321500 | 528 |
| 451 | 20241213 | 112900 | 75969700500 | 321500 | 322000 | 322500 | 321500 | 562 |
| 452 | 20241213 | 112800 | 75788771500 | 322000 | 322000 | 322000 | 321000 | 398 |
| 453 | 20241213 | 112700 | 75660737000 | 322000 | 321500 | 322000 | 321000 | 410 |
| 454 | 20241213 | 112600 | 75528861000 | 321000 | 321500 | 322000 | 321000 | 691 |
| 455 | 20241213 | 112500 | 75306636000 | 321500 | 321500 | 322000 | 321500 | 249 |
| 456 | 20241213 | 112400 | 75226523000 | 322000 | 321000 | 322000 | 320500 | 480 |
| 457 | 20241213 | 112300 | 75072309000 | 321000 | 321000 | 322000 | 320500 | 701 |
| 458 | 20241213 | 112200 | 74847159500 | 321000 | 321000 | 321500 | 320500 | 330 |
| 459 | 20241213 | 112100 | 74741245000 | 321000 | 322000 | 322000 | 320500 | 1672 |
| 460 | 20241213 | 112000 | 74204020000 | 321500 | 321500 | 322500 | 321500 | 1182 |
| 461 | 20241213 | 111900 | 73823154500 | 322000 | 321500 | 322000 | 321500 | 1082 |
| 462 | 20241213 | 111800 | 73474859500 | 321500 | 321500 | 322000 | 321500 | 912 |
| 463 | 20241213 | 111700 | 73181226500 | 321500 | 322000 | 322000 | 321500 | 721 |
| 464 | 20241213 | 111600 | 72949094500 | 321500 | 320500 | 321500 | 320500 | 1348 |
| 465 | 20241213 | 111500 | 72515950500 | 320500 | 321000 | 321000 | 320500 | 230 |
| 466 | 20241213 | 111400 | 72442169000 | 320500 | 320500 | 321000 | 320500 | 410 |
| 467 | 20241213 | 111300 | 72310579000 | 321000 | 320500 | 321500 | 320500 | 838 |
| 468 | 20241213 | 111200 | 72041394000 | 321000 | 321000 | 321000 | 320500 | 444 |
| 469 | 20241213 | 111100 | 71898892500 | 320500 | 321000 | 321000 | 320500 | 321 |
| 470 | 20241213 | 111000 | 71795977000 | 321000 | 321000 | 321500 | 320000 | 1748 |
| 471 | 20241213 | 110900 | 71235454000 | 321000 | 321000 | 321000 | 320500 | 410 |
| 472 | 20241213 | 110800 | 71103894500 | 321000 | 320500 | 321000 | 320000 | 1044 |
| 473 | 20241213 | 110700 | 70769324000 | 320500 | 319500 | 320500 | 319500 | 893 |
| 474 | 20241213 | 110600 | 70483574000 | 320000 | 319500 | 320000 | 319000 | 599 |
| 475 | 20241213 | 110500 | 70292187000 | 319000 | 319500 | 319500 | 319000 | 341 |
| 476 | 20241213 | 110400 | 70183285500 | 319000 | 319500 | 319500 | 319000 | 449 |
| 477 | 20241213 | 110300 | 70039857000 | 320000 | 319500 | 320000 | 319000 | 571 |
| 478 | 20241213 | 110200 | 69857396000 | 319500 | 319500 | 319500 | 319000 | 475 |
| 479 | 20241213 | 110100 | 69705712500 | 319500 | 319000 | 319500 | 318000 | 2021 |
| 480 | 20241213 | 110000 | 69061644500 | 319000 | 319000 | 319000 | 318000 | 2461 |
| 481 | 20241213 | 105900 | 68277662500 | 319000 | 319000 | 319500 | 318500 | 612 |
| 482 | 20241213 | 105800 | 68082536500 | 318500 | 319000 | 319000 | 318500 | 532 |
| 483 | 20241213 | 105700 | 67912878500 | 319000 | 318000 | 319500 | 318000 | 1527 |
| 484 | 20241213 | 105600 | 67426666000 | 318000 | 318500 | 319000 | 318000 | 515 |
| 485 | 20241213 | 105500 | 67262789500 | 318500 | 318500 | 319000 | 318000 | 527 |
| 486 | 20241213 | 105400 | 67095003000 | 318500 | 319500 | 319500 | 316500 | 5267 |
| 487 | 20241213 | 105300 | 65419016500 | 319000 | 320500 | 320500 | 319000 | 4976 |
| 488 | 20241213 | 105200 | 63827987500 | 320500 | 320500 | 321000 | 320000 | 509 |
| 489 | 20241213 | 105100 | 63664833500 | 320000 | 321000 | 321000 | 320000 | 445 |
| 490 | 20241213 | 105000 | 63522172500 | 321000 | 320000 | 321000 | 319500 | 1111 |
| 491 | 20241213 | 104900 | 63166502500 | 320500 | 320500 | 320500 | 319500 | 680 |
| 492 | 20241213 | 104800 | 62948800500 | 320000 | 320000 | 320500 | 320000 | 606 |
| 493 | 20241213 | 104700 | 62754661000 | 320000 | 319500 | 320500 | 319000 | 1417 |
| 494 | 20241213 | 104600 | 62301528000 | 319500 | 319500 | 319500 | 319000 | 831 |
| 495 | 20241213 | 104500 | 62036147000 | 319500 | 319500 | 320000 | 319000 | 863 |
| 496 | 20241213 | 104400 | 61760490000 | 319500 | 319500 | 319500 | 319000 | 546 |
| 497 | 20241213 | 104300 | 61586100000 | 319500 | 319500 | 320000 | 319500 | 1538 |
| 498 | 20241213 | 104200 | 61094596500 | 320000 | 320000 | 320000 | 319500 | 713 |
| 499 | 20241213 | 104100 | 60866499000 | 320000 | 320500 | 321000 | 319500 | 2323 |
| 500 | 20241213 | 104000 | 60122737000 | 320500 | 321000 | 321000 | 320500 | 572 |
| 501 | 20241213 | 103900 | 59939241000 | 321000 | 321000 | 321000 | 320500 | 698 |
| 502 | 20241213 | 103800 | 59715383500 | 320500 | 320000 | 321000 | 320000 | 1104 |
| 503 | 20241213 | 103700 | 59361433500 | 320500 | 320500 | 320500 | 320000 | 565 |
| 504 | 20241213 | 103600 | 59180437000 | 320500 | 320000 | 320500 | 320000 | 450 |
| 505 | 20241213 | 103500 | 59036335500 | 320000 | 320500 | 321000 | 319500 | 4718 |
| 506 | 20241213 | 103400 | 57525297500 | 320500 | 321000 | 321000 | 320500 | 426 |
| 507 | 20241213 | 103300 | 57388608000 | 321000 | 321000 | 321500 | 320500 | 360 |
| 508 | 20241213 | 103200 | 57273050000 | 320500 | 320500 | 321000 | 320500 | 667 |
| 509 | 20241213 | 103100 | 57058991500 | 321000 | 320500 | 321000 | 320000 | 1514 |
| 510 | 20241213 | 103000 | 56573726000 | 320500 | 320500 | 320500 | 320000 | 392 |
| 511 | 20241213 | 102900 | 56448195000 | 320500 | 320500 | 321000 | 320000 | 1141 |
| 512 | 20241213 | 102800 | 56082424500 | 320500 | 321000 | 321000 | 320000 | 789 |
| 513 | 20241213 | 102700 | 55829694000 | 320500 | 322000 | 322000 | 320000 | 4875 |
| 514 | 20241213 | 102600 | 54265009500 | 322000 | 321500 | 322000 | 321000 | 2131 |
| 515 | 20241213 | 102500 | 53579648500 | 321500 | 321000 | 321500 | 320500 | 2686 |
| 516 | 20241213 | 102400 | 52717310500 | 321000 | 320500 | 321000 | 320000 | 2423 |
| 517 | 20241213 | 102300 | 51940290000 | 320500 | 319000 | 321000 | 319000 | 4662 |
| 518 | 20241213 | 102200 | 50448320500 | 319000 | 319500 | 319500 | 319000 | 680 |
| 519 | 20241213 | 102100 | 50231179500 | 319000 | 318500 | 319500 | 318000 | 5615 |
| 520 | 20241213 | 102000 | 48440358500 | 318500 | 319000 | 319000 | 317500 | 2138 |
| 521 | 20241213 | 101900 | 47759687000 | 318500 | 318500 | 319000 | 318500 | 280 |
| 522 | 20241213 | 101800 | 47670416000 | 319000 | 317500 | 319000 | 317500 | 2433 |
| 523 | 20241213 | 101700 | 46895933000 | 317500 | 317000 | 318000 | 317000 | 618 |
| 524 | 20241213 | 101600 | 46699660000 | 317000 | 317500 | 317500 | 317000 | 473 |
| 525 | 20241213 | 101500 | 46549588000 | 317000 | 317500 | 317500 | 317000 | 501 |
| 526 | 20241213 | 101400 | 46390592500 | 317000 | 317500 | 317500 | 317000 | 426 |
| 527 | 20241213 | 101300 | 46255369000 | 317500 | 317000 | 317500 | 317000 | 789 |
| 528 | 20241213 | 101200 | 46004941500 | 317500 | 317000 | 317500 | 317000 | 428 |
| 529 | 20241213 | 101100 | 45869135500 | 317500 | 317500 | 317500 | 317000 | 615 |
| 530 | 20241213 | 101000 | 45673948500 | 317000 | 317500 | 317500 | 317000 | 584 |
| 531 | 20241213 | 100900 | 45488804000 | 317000 | 317000 | 317500 | 317000 | 430 |
| 532 | 20241213 | 100800 | 45352424000 | 317500 | 317500 | 318000 | 317000 | 1416 |
| 533 | 20241213 | 100700 | 44902927000 | 317500 | 319000 | 319000 | 317500 | 4241 |
| 534 | 20241213 | 100600 | 43553765500 | 318500 | 317500 | 319000 | 317500 | 2850 |
| 535 | 20241213 | 100500 | 42646416000 | 317500 | 317000 | 318000 | 317000 | 2944 |
| 536 | 20241213 | 100400 | 41712201500 | 317000 | 315500 | 317000 | 315500 | 2767 |
| 537 | 20241213 | 100300 | 40837702500 | 316000 | 315000 | 316000 | 315000 | 247 |
| 538 | 20241213 | 100200 | 40759712500 | 315000 | 315500 | 316000 | 315000 | 2083 |
| 539 | 20241213 | 100100 | 40102720000 | 316000 | 316000 | 316000 | 315500 | 369 |
| 540 | 20241213 | 100000 | 39986181500 | 316000 | 315500 | 316000 | 315500 | 368 |
| 541 | 20241213 | 095900 | 39869958000 | 315500 | 315500 | 316000 | 315500 | 401 |
| 542 | 20241213 | 095800 | 39743254000 | 316000 | 315500 | 316000 | 315500 | 523 |
| 543 | 20241213 | 095700 | 39577995500 | 315500 | 315500 | 316000 | 315500 | 369 |
| 544 | 20241213 | 095600 | 39461503500 | 316000 | 315500 | 316000 | 315500 | 167 |
| 545 | 20241213 | 095500 | 39408744000 | 316000 | 315500 | 316000 | 315500 | 348 |
| 546 | 20241213 | 095400 | 39298794000 | 315500 | 315000 | 316000 | 315000 | 921 |
| 547 | 20241213 | 095300 | 39008240500 | 315000 | 315000 | 315500 | 315000 | 384 |
| 548 | 20241213 | 095200 | 38887236000 | 315000 | 315000 | 315500 | 315000 | 316 |
| 549 | 20241213 | 095100 | 38787576500 | 315000 | 316000 | 316000 | 315000 | 779 |
| 550 | 20241213 | 095000 | 38541771500 | 315500 | 315000 | 316000 | 315000 | 829 |
| 551 | 20241213 | 094900 | 38280294500 | 315500 | 315500 | 316000 | 315000 | 2525 |
| 552 | 20241213 | 094800 | 37484281500 | 315500 | 315500 | 316000 | 315500 | 654 |
| 553 | 20241213 | 094700 | 37277861500 | 315500 | 315000 | 316000 | 315000 | 1345 |
| 554 | 20241213 | 094600 | 36854054500 | 315000 | 317000 | 317000 | 315000 | 4370 |
| 555 | 20241213 | 094500 | 35473662000 | 317000 | 317000 | 317500 | 316500 | 701 |
| 556 | 20241213 | 094400 | 35251428000 | 317000 | 316500 | 317000 | 316500 | 968 |
| 557 | 20241213 | 094300 | 34944650000 | 317000 | 316500 | 317000 | 316000 | 1204 |
| 558 | 20241213 | 094200 | 34563482000 | 316000 | 316000 | 316500 | 316000 | 248 |
| 559 | 20241213 | 094100 | 34485050500 | 316000 | 316000 | 316500 | 316000 | 753 |
| 560 | 20241213 | 094000 | 34246999000 | 316000 | 316500 | 317000 | 315500 | 2873 |
| 561 | 20241213 | 093900 | 33338606500 | 316500 | 315500 | 316500 | 314500 | 3129 |
| 562 | 20241213 | 093800 | 32351346000 | 315500 | 315000 | 315500 | 315000 | 335 |
| 563 | 20241213 | 093700 | 32245752500 | 315500 | 315500 | 316000 | 315000 | 1371 |
| 564 | 20241213 | 093600 | 31813207500 | 315500 | 315000 | 315500 | 314500 | 1865 |
| 565 | 20241213 | 093500 | 31225667000 | 315000 | 312500 | 315000 | 312500 | 3521 |
| 566 | 20241213 | 093400 | 30118675500 | 313500 | 313000 | 314000 | 311500 | 2169 |
| 567 | 20241213 | 093300 | 29440129000 | 312500 | 311000 | 312500 | 311000 | 783 |
| 568 | 20241213 | 093200 | 29195967000 | 311000 | 311000 | 311500 | 311000 | 601 |
| 569 | 20241213 | 093100 | 29008807500 | 311000 | 311500 | 311500 | 311000 | 374 |
| 570 | 20241213 | 093000 | 28892399500 | 311000 | 311000 | 311500 | 311000 | 135 |
| 571 | 20241213 | 092900 | 28850376500 | 311000 | 310500 | 311500 | 310500 | 782 |
| 572 | 20241213 | 092800 | 28607296500 | 310500 | 310500 | 311000 | 310500 | 542 |
| 573 | 20241213 | 092700 | 28438885500 | 310500 | 311500 | 311500 | 310500 | 1862 |
| 574 | 20241213 | 092600 | 27859915500 | 311500 | 311500 | 312000 | 311000 | 204 |
| 575 | 20241213 | 092500 | 27796365500 | 311500 | 311000 | 312000 | 310500 | 3268 |
| 576 | 20241213 | 092400 | 26779616500 | 311000 | 311000 | 311500 | 311000 | 1082 |
| 577 | 20241213 | 092300 | 26442997000 | 311500 | 312000 | 312000 | 311000 | 1088 |
| 578 | 20241213 | 092200 | 26104110000 | 311500 | 312000 | 312500 | 311000 | 2999 |
| 579 | 20241213 | 092100 | 25169383500 | 312500 | 312500 | 312500 | 312000 | 1113 |
| 580 | 20241213 | 092000 | 24821740000 | 312500 | 311500 | 312500 | 311500 | 665 |
| 581 | 20241213 | 091900 | 24614134000 | 311500 | 311500 | 312000 | 311500 | 414 |
| 582 | 20241213 | 091800 | 24485062500 | 312000 | 311500 | 312000 | 311000 | 2543 |
| 583 | 20241213 | 091700 | 23693201000 | 311000 | 311000 | 311500 | 310500 | 870 |
| 584 | 20241213 | 091600 | 23422632000 | 311000 | 311000 | 311500 | 310500 | 2037 |
| 585 | 20241213 | 091500 | 22789158000 | 310500 | 311000 | 311000 | 310500 | 1239 |
| 586 | 20241213 | 091400 | 22403979500 | 311000 | 311000 | 311500 | 310500 | 2430 |
| 587 | 20241213 | 091300 | 21648515000 | 311500 | 312500 | 312500 | 311000 | 2818 |
| 588 | 20241213 | 091200 | 20770416500 | 312500 | 311500 | 314500 | 311500 | 1702 |
| 589 | 20241213 | 091100 | 20237735000 | 312000 | 310000 | 312000 | 310000 | 3530 |
| 590 | 20241213 | 091000 | 19141564500 | 310500 | 310500 | 311000 | 310000 | 3480 |
| 591 | 20241213 | 090900 | 18061108500 | 310500 | 311000 | 311000 | 310500 | 1689 |
| 592 | 20241213 | 090800 | 17536361500 | 310500 | 311000 | 311000 | 310000 | 2248 |
| 593 | 20241213 | 090700 | 16838505500 | 311000 | 312500 | 313000 | 310000 | 14963 |
| 594 | 20241213 | 090600 | 12182563500 | 312500 | 312500 | 313500 | 312000 | 2184 |
| 595 | 20241213 | 090500 | 11499591500 | 313000 | 313500 | 313500 | 312000 | 2395 |
| 596 | 20241213 | 090400 | 10751083000 | 313000 | 314000 | 314500 | 312500 | 4953 |
| 597 | 20241213 | 090300 | 9198236000 | 314000 | 314500 | 315000 | 313000 | 5889 |
| 598 | 20241213 | 090200 | 7350507500 | 315000 | 312500 | 315000 | 312000 | 2680 |
| 599 | 20241213 | 090100 | 6511409500 | 312000 | 312500 | 314500 | 311500 | 7383 |
| 600 | 20241213 | 090000 | 4203893000 | 312500 | 316000 | 317000 | 311500 | 12770 |