35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 185800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 3 | 20241216 | 185700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 4 | 20241216 | 185600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 5 | 20241216 | 185500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 6 | 20241216 | 185400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 7 | 20241216 | 185300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 8 | 20241216 | 185200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 9 | 20241216 | 185100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 10 | 20241216 | 185000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 11 | 20241216 | 184900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 12 | 20241216 | 184800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 13 | 20241216 | 184700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 14 | 20241216 | 184600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 15 | 20241216 | 184500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 16 | 20241216 | 184400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 17 | 20241216 | 184300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 18 | 20241216 | 184200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 19 | 20241216 | 184100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 20 | 20241216 | 184000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 21 | 20241216 | 183900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 22 | 20241216 | 183800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 23 | 20241216 | 183700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 24 | 20241216 | 183600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 25 | 20241216 | 183500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 26 | 20241216 | 183400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 27 | 20241216 | 183300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 28 | 20241216 | 183200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 29 | 20241216 | 183100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 30 | 20241216 | 183000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 31 | 20241216 | 182900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 32 | 20241216 | 182800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 33 | 20241216 | 182700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 34 | 20241216 | 182600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 35 | 20241216 | 182500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 36 | 20241216 | 182400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 37 | 20241216 | 182300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 38 | 20241216 | 182200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 39 | 20241216 | 182100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 40 | 20241216 | 182000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 41 | 20241216 | 181900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 42 | 20241216 | 181800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 43 | 20241216 | 181700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 44 | 20241216 | 181600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 45 | 20241216 | 181500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 46 | 20241216 | 181400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 47 | 20241216 | 181300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 48 | 20241216 | 181200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 49 | 20241216 | 181100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 50 | 20241216 | 181000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 51 | 20241216 | 180900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 52 | 20241216 | 180800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 53 | 20241216 | 180700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 54 | 20241216 | 180600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 55 | 20241216 | 180500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 56 | 20241216 | 180400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 57 | 20241216 | 180300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 58 | 20241216 | 180200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 59 | 20241216 | 180100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 60 | 20241216 | 180000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 61 | 20241216 | 175900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 62 | 20241216 | 175800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 63 | 20241216 | 175700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 64 | 20241216 | 175600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 65 | 20241216 | 175500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 66 | 20241216 | 175400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 67 | 20241216 | 175300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 68 | 20241216 | 175200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 69 | 20241216 | 175100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 70 | 20241216 | 175000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 71 | 20241216 | 174900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 72 | 20241216 | 174800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 73 | 20241216 | 174700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 74 | 20241216 | 174600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 75 | 20241216 | 174500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 76 | 20241216 | 174400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 77 | 20241216 | 174300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 78 | 20241216 | 174200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 79 | 20241216 | 174100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 80 | 20241216 | 174000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 81 | 20241216 | 173900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 82 | 20241216 | 173800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 83 | 20241216 | 173700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 84 | 20241216 | 173600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 85 | 20241216 | 173500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 86 | 20241216 | 173400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 87 | 20241216 | 173300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 88 | 20241216 | 173200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 89 | 20241216 | 173100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 90 | 20241216 | 173000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 91 | 20241216 | 172900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 92 | 20241216 | 172800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 93 | 20241216 | 172700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 94 | 20241216 | 172600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 95 | 20241216 | 172500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 96 | 20241216 | 172400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 97 | 20241216 | 172300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 98 | 20241216 | 172200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 99 | 20241216 | 172100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 100 | 20241216 | 172000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 101 | 20241216 | 171900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 102 | 20241216 | 171800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 103 | 20241216 | 171700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 104 | 20241216 | 171600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 105 | 20241216 | 171500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 106 | 20241216 | 171400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 107 | 20241216 | 171300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 108 | 20241216 | 171200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 109 | 20241216 | 171100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 110 | 20241216 | 171000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 111 | 20241216 | 170900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 112 | 20241216 | 170800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 113 | 20241216 | 170700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 114 | 20241216 | 170600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 115 | 20241216 | 170500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 116 | 20241216 | 170400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 117 | 20241216 | 170300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 118 | 20241216 | 170200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 119 | 20241216 | 170100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 120 | 20241216 | 170000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 121 | 20241216 | 165900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 122 | 20241216 | 165800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 123 | 20241216 | 165700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 124 | 20241216 | 165600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 125 | 20241216 | 165500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 126 | 20241216 | 165400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 127 | 20241216 | 165300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 128 | 20241216 | 165200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 129 | 20241216 | 165100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 130 | 20241216 | 165000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 131 | 20241216 | 164900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 132 | 20241216 | 164800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 133 | 20241216 | 164700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 134 | 20241216 | 164600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 135 | 20241216 | 164500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 136 | 20241216 | 164400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 137 | 20241216 | 164300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 138 | 20241216 | 164200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 139 | 20241216 | 164100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 140 | 20241216 | 164000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 141 | 20241216 | 163900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 142 | 20241216 | 163800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 143 | 20241216 | 163700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 144 | 20241216 | 163600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 145 | 20241216 | 163500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 146 | 20241216 | 163400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 147 | 20241216 | 163300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 148 | 20241216 | 163200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 149 | 20241216 | 163100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 150 | 20241216 | 163000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 151 | 20241216 | 162900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 152 | 20241216 | 162800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 153 | 20241216 | 162700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 154 | 20241216 | 162600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 155 | 20241216 | 162500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 156 | 20241216 | 162400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 157 | 20241216 | 162300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 158 | 20241216 | 162200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 159 | 20241216 | 162100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 160 | 20241216 | 162000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 161 | 20241216 | 161900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 162 | 20241216 | 161800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 163 | 20241216 | 161700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 164 | 20241216 | 161600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 165 | 20241216 | 161500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 166 | 20241216 | 161400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 167 | 20241216 | 161300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 168 | 20241216 | 161200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 169 | 20241216 | 161100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 170 | 20241216 | 161000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 171 | 20241216 | 160900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 172 | 20241216 | 160800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 173 | 20241216 | 160700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 174 | 20241216 | 160600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 175 | 20241216 | 160500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 176 | 20241216 | 160400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 177 | 20241216 | 160300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 178 | 20241216 | 160200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 179 | 20241216 | 160100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 180 | 20241216 | 160000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 181 | 20241216 | 155900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 182 | 20241216 | 155800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 183 | 20241216 | 155700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 184 | 20241216 | 155600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 185 | 20241216 | 155500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 186 | 20241216 | 155400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 187 | 20241216 | 155300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 188 | 20241216 | 155200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 189 | 20241216 | 155100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 190 | 20241216 | 155000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 191 | 20241216 | 154900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 192 | 20241216 | 154800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 193 | 20241216 | 154700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 194 | 20241216 | 154600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 195 | 20241216 | 154500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 196 | 20241216 | 154400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 197 | 20241216 | 154300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 198 | 20241216 | 154200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 199 | 20241216 | 154100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 200 | 20241216 | 154000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 201 | 20241216 | 153900 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 202 | 20241216 | 153800 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 203 | 20241216 | 153700 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 204 | 20241216 | 153600 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 205 | 20241216 | 153500 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 206 | 20241216 | 153400 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 207 | 20241216 | 153300 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 208 | 20241216 | 153200 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 209 | 20241216 | 153100 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 210 | 20241216 | 153000 | 135028754000 | 320000 | 320000 | 320000 | 320000 | 18854 |
| 211 | 20241216 | 152900 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 212 | 20241216 | 152800 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 213 | 20241216 | 152700 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 214 | 20241216 | 152600 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 215 | 20241216 | 152500 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 216 | 20241216 | 152400 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 217 | 20241216 | 152300 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 218 | 20241216 | 152200 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 219 | 20241216 | 152100 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 220 | 20241216 | 152000 | 128995474000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 221 | 20241216 | 151900 | 128995474000 | 320000 | 320500 | 320500 | 320000 | 453 |
| 222 | 20241216 | 151800 | 128850467500 | 320000 | 321000 | 321000 | 320000 | 1172 |
| 223 | 20241216 | 151700 | 128474849500 | 320500 | 321000 | 321000 | 320500 | 1074 |
| 224 | 20241216 | 151600 | 128130357500 | 320500 | 320000 | 321000 | 319500 | 888 |
| 225 | 20241216 | 151500 | 127845707000 | 320000 | 320500 | 320500 | 319500 | 958 |
| 226 | 20241216 | 151400 | 127538978000 | 320000 | 320000 | 320500 | 319500 | 573 |
| 227 | 20241216 | 151300 | 127355614000 | 319500 | 320000 | 320000 | 319500 | 797 |
| 228 | 20241216 | 151200 | 127100602000 | 319500 | 319500 | 320000 | 319500 | 511 |
| 229 | 20241216 | 151100 | 126937198500 | 320000 | 319500 | 320000 | 319000 | 387 |
| 230 | 20241216 | 151000 | 126813435000 | 320000 | 319500 | 320000 | 319000 | 743 |
| 231 | 20241216 | 150900 | 126575924500 | 319500 | 319500 | 319500 | 319000 | 739 |
| 232 | 20241216 | 150800 | 126339837000 | 319500 | 319500 | 319500 | 319000 | 688 |
| 233 | 20241216 | 150700 | 126120055000 | 319500 | 319000 | 319500 | 319000 | 456 |
| 234 | 20241216 | 150600 | 125974375000 | 319500 | 319000 | 319500 | 319000 | 345 |
| 235 | 20241216 | 150500 | 125864189500 | 319500 | 319500 | 319500 | 319000 | 432 |
| 236 | 20241216 | 150400 | 125726167500 | 319500 | 320000 | 320000 | 319000 | 1162 |
| 237 | 20241216 | 150300 | 125354957000 | 320000 | 320000 | 320000 | 319500 | 762 |
| 238 | 20241216 | 150200 | 125111305500 | 320000 | 320000 | 320000 | 319500 | 449 |
| 239 | 20241216 | 150100 | 124967629500 | 319500 | 319500 | 320000 | 319500 | 456 |
| 240 | 20241216 | 150000 | 124821747000 | 319500 | 319500 | 320000 | 319500 | 375 |
| 241 | 20241216 | 145900 | 124701801500 | 320000 | 320000 | 320000 | 319500 | 616 |
| 242 | 20241216 | 145800 | 124504865000 | 319500 | 319500 | 320000 | 319500 | 423 |
| 243 | 20241216 | 145700 | 124369564500 | 320000 | 319500 | 320000 | 319500 | 437 |
| 244 | 20241216 | 145600 | 124229778000 | 319500 | 319500 | 320000 | 319500 | 664 |
| 245 | 20241216 | 145500 | 124017459000 | 319500 | 319500 | 320000 | 319500 | 536 |
| 246 | 20241216 | 145400 | 123845995000 | 319500 | 320000 | 320000 | 319500 | 393 |
| 247 | 20241216 | 145300 | 123720272500 | 320000 | 319500 | 320000 | 319500 | 424 |
| 248 | 20241216 | 145200 | 123584725500 | 319500 | 319500 | 320000 | 319000 | 428 |
| 249 | 20241216 | 145100 | 123447860500 | 320000 | 319000 | 320000 | 319000 | 339 |
| 250 | 20241216 | 145000 | 123339585000 | 319500 | 319000 | 320000 | 319000 | 645 |
| 251 | 20241216 | 144900 | 123133483500 | 319000 | 319000 | 319500 | 319000 | 257 |
| 252 | 20241216 | 144800 | 123051399500 | 319000 | 319500 | 319500 | 319000 | 417 |
| 253 | 20241216 | 144700 | 122918205000 | 319000 | 319500 | 319500 | 319000 | 347 |
| 254 | 20241216 | 144600 | 122807350000 | 319500 | 319000 | 319500 | 319000 | 338 |
| 255 | 20241216 | 144500 | 122699393000 | 319500 | 319000 | 320000 | 319000 | 535 |
| 256 | 20241216 | 144400 | 122528429000 | 319000 | 319500 | 320000 | 319000 | 386 |
| 257 | 20241216 | 144300 | 122405014500 | 319000 | 319500 | 320000 | 319000 | 417 |
| 258 | 20241216 | 144200 | 122271838500 | 320000 | 320000 | 320000 | 319000 | 350 |
| 259 | 20241216 | 144100 | 122159965500 | 320000 | 319000 | 320000 | 319000 | 284 |
| 260 | 20241216 | 144000 | 122069228500 | 319500 | 320000 | 320000 | 319000 | 810 |
| 261 | 20241216 | 143900 | 121810391000 | 320000 | 320000 | 320000 | 319500 | 300 |
| 262 | 20241216 | 143800 | 121714444000 | 320000 | 319500 | 320000 | 319000 | 670 |
| 263 | 20241216 | 143700 | 121500325500 | 319500 | 319500 | 319500 | 319000 | 234 |
| 264 | 20241216 | 143600 | 121425596000 | 319500 | 319500 | 319500 | 319000 | 231 |
| 265 | 20241216 | 143500 | 121351816000 | 319500 | 319000 | 319500 | 318500 | 510 |
| 266 | 20241216 | 143400 | 121189043500 | 318500 | 319000 | 319000 | 318500 | 378 |
| 267 | 20241216 | 143300 | 121068503500 | 319000 | 318500 | 319000 | 318500 | 571 |
| 268 | 20241216 | 143200 | 120886425000 | 318500 | 318500 | 319000 | 318500 | 332 |
| 269 | 20241216 | 143100 | 120780545500 | 319000 | 319000 | 319000 | 318500 | 191 |
| 270 | 20241216 | 143000 | 120719635500 | 318500 | 319500 | 319500 | 318500 | 1230 |
| 271 | 20241216 | 142900 | 120327169000 | 319000 | 319000 | 319500 | 319000 | 1520 |
| 272 | 20241216 | 142800 | 119841605500 | 319500 | 319500 | 319500 | 319000 | 397 |
| 273 | 20241216 | 142700 | 119714794500 | 319000 | 319500 | 319500 | 319000 | 340 |
| 274 | 20241216 | 142600 | 119606202000 | 319500 | 319500 | 320000 | 319000 | 422 |
| 275 | 20241216 | 142500 | 119471323500 | 319500 | 319500 | 319500 | 319000 | 393 |
| 276 | 20241216 | 142400 | 119345781500 | 319500 | 319500 | 319500 | 319000 | 356 |
| 277 | 20241216 | 142300 | 119232064500 | 319500 | 319500 | 319500 | 319000 | 368 |
| 278 | 20241216 | 142200 | 119114541500 | 319500 | 319500 | 320000 | 319000 | 313 |
| 279 | 20241216 | 142100 | 119014519000 | 320000 | 320000 | 320000 | 319000 | 398 |
| 280 | 20241216 | 142000 | 118887224500 | 320000 | 319500 | 320000 | 319000 | 501 |
| 281 | 20241216 | 141900 | 118727039500 | 320000 | 319500 | 320000 | 319000 | 397 |
| 282 | 20241216 | 141800 | 118600087000 | 319500 | 319000 | 319500 | 319000 | 278 |
| 283 | 20241216 | 141700 | 118511282000 | 319500 | 319500 | 319500 | 319000 | 354 |
| 284 | 20241216 | 141600 | 118398187500 | 319000 | 319000 | 319500 | 318500 | 372 |
| 285 | 20241216 | 141500 | 118279408500 | 318500 | 319000 | 319500 | 318500 | 467 |
| 286 | 20241216 | 141400 | 118130405000 | 319000 | 318500 | 319000 | 318000 | 425 |
| 287 | 20241216 | 141300 | 117994976500 | 318500 | 319500 | 319500 | 318000 | 394 |
| 288 | 20241216 | 141200 | 117869351500 | 319500 | 319500 | 319500 | 318000 | 905 |
| 289 | 20241216 | 141100 | 117580828000 | 319500 | 319500 | 319500 | 319000 | 347 |
| 290 | 20241216 | 141000 | 117469989500 | 319500 | 318500 | 319500 | 318500 | 367 |
| 291 | 20241216 | 140900 | 117352775000 | 318500 | 319500 | 319500 | 318500 | 314 |
| 292 | 20241216 | 140800 | 117252551500 | 319500 | 318500 | 319500 | 318500 | 485 |
| 293 | 20241216 | 140700 | 117097718500 | 319000 | 319000 | 319500 | 318500 | 355 |
| 294 | 20241216 | 140600 | 116984454000 | 319000 | 319000 | 319500 | 318500 | 351 |
| 295 | 20241216 | 140500 | 116872502500 | 318500 | 319500 | 319500 | 318500 | 324 |
| 296 | 20241216 | 140400 | 116769074500 | 319500 | 319000 | 320000 | 318000 | 938 |
| 297 | 20241216 | 140300 | 116470088500 | 319000 | 319000 | 319500 | 318500 | 332 |
| 298 | 20241216 | 140200 | 116364076000 | 320000 | 319500 | 320000 | 318500 | 323 |
| 299 | 20241216 | 140100 | 116260954500 | 319000 | 319500 | 320000 | 319000 | 583 |
| 300 | 20241216 | 140000 | 116074731500 | 319500 | 319000 | 319500 | 319000 | 719 |
| 301 | 20241216 | 135900 | 115845051000 | 319500 | 319000 | 319500 | 319000 | 476 |
| 302 | 20241216 | 135800 | 115693050500 | 319500 | 319000 | 319500 | 319000 | 374 |
| 303 | 20241216 | 135700 | 115573622000 | 319000 | 319000 | 319500 | 319000 | 410 |
| 304 | 20241216 | 135600 | 115442682500 | 319500 | 319000 | 319500 | 319000 | 527 |
| 305 | 20241216 | 135500 | 115274427000 | 319500 | 319500 | 319500 | 319000 | 354 |
| 306 | 20241216 | 135400 | 115161354500 | 319500 | 318500 | 319500 | 318500 | 363 |
| 307 | 20241216 | 135300 | 115045476500 | 318500 | 319500 | 319500 | 318500 | 407 |
| 308 | 20241216 | 135200 | 114915615500 | 319500 | 319500 | 319500 | 318500 | 426 |
| 309 | 20241216 | 135100 | 114779607500 | 319500 | 319500 | 319500 | 319000 | 358 |
| 310 | 20241216 | 135000 | 114665249000 | 319500 | 320000 | 320000 | 319000 | 414 |
| 311 | 20241216 | 134900 | 114532945500 | 320000 | 319000 | 320000 | 318500 | 637 |
| 312 | 20241216 | 134800 | 114329590500 | 319000 | 318500 | 319000 | 318000 | 1765 |
| 313 | 20241216 | 134700 | 113767353500 | 318000 | 317500 | 318000 | 317500 | 1167 |
| 314 | 20241216 | 134600 | 113396265500 | 317500 | 318000 | 318000 | 317000 | 330 |
| 315 | 20241216 | 134500 | 113291386000 | 318000 | 317500 | 318000 | 317000 | 700 |
| 316 | 20241216 | 134400 | 113069024500 | 316500 | 317500 | 317500 | 316500 | 409 |
| 317 | 20241216 | 134300 | 112939345500 | 317500 | 317000 | 317500 | 316500 | 477 |
| 318 | 20241216 | 134200 | 112788046500 | 317000 | 316500 | 317000 | 316500 | 276 |
| 319 | 20241216 | 134100 | 112700578000 | 317000 | 317000 | 317000 | 316000 | 319 |
| 320 | 20241216 | 134000 | 112599492500 | 316000 | 316500 | 317000 | 316000 | 1314 |
| 321 | 20241216 | 133900 | 112183496000 | 316500 | 317000 | 317000 | 316500 | 366 |
| 322 | 20241216 | 133800 | 112067536500 | 316500 | 317500 | 317500 | 316500 | 155 |
| 323 | 20241216 | 133700 | 112018372500 | 317500 | 317500 | 318000 | 316500 | 2070 |
| 324 | 20241216 | 133600 | 111361736500 | 316500 | 316500 | 317500 | 316000 | 345 |
| 325 | 20241216 | 133500 | 111252415000 | 317000 | 317000 | 317500 | 316000 | 387 |
| 326 | 20241216 | 133400 | 111129680500 | 317000 | 317000 | 317500 | 316000 | 508 |
| 327 | 20241216 | 133300 | 110968708000 | 316000 | 317000 | 317500 | 316000 | 1582 |
| 328 | 20241216 | 133200 | 110468184000 | 317000 | 316000 | 317000 | 316000 | 345 |
| 329 | 20241216 | 133100 | 110358875500 | 317000 | 316500 | 317000 | 316000 | 499 |
| 330 | 20241216 | 133000 | 110200946000 | 317000 | 316000 | 317000 | 315000 | 637 |
| 331 | 20241216 | 132900 | 109999491500 | 315500 | 316000 | 316500 | 315000 | 869 |
| 332 | 20241216 | 132800 | 109725063500 | 316000 | 316000 | 316500 | 316000 | 355 |
| 333 | 20241216 | 132700 | 109612733500 | 316500 | 316500 | 316500 | 316000 | 396 |
| 334 | 20241216 | 132600 | 109487429500 | 316000 | 316500 | 316500 | 316000 | 421 |
| 335 | 20241216 | 132500 | 109354228000 | 316000 | 316500 | 316500 | 316000 | 244 |
| 336 | 20241216 | 132400 | 109277009500 | 316500 | 315500 | 316500 | 315500 | 1523 |
| 337 | 20241216 | 132300 | 108796315000 | 315000 | 315500 | 315500 | 315000 | 134 |
| 338 | 20241216 | 132200 | 108754087500 | 315500 | 315500 | 315500 | 315000 | 101 |
| 339 | 20241216 | 132100 | 108722253500 | 315000 | 315500 | 315500 | 315000 | 436 |
| 340 | 20241216 | 132000 | 108584738500 | 315000 | 315000 | 315500 | 315000 | 49 |
| 341 | 20241216 | 131900 | 108569287000 | 315000 | 315500 | 315500 | 314500 | 1248 |
| 342 | 20241216 | 131800 | 108176138500 | 315500 | 315000 | 315500 | 314500 | 497 |
| 343 | 20241216 | 131700 | 108019616000 | 315000 | 315000 | 316000 | 314500 | 7285 |
| 344 | 20241216 | 131600 | 105719089500 | 315000 | 315000 | 315500 | 315000 | 233 |
| 345 | 20241216 | 131500 | 105645651500 | 315000 | 315500 | 315500 | 315000 | 369 |
| 346 | 20241216 | 131400 | 105529383000 | 315000 | 315000 | 316000 | 314000 | 7123 |
| 347 | 20241216 | 131300 | 103286399500 | 315500 | 315500 | 315500 | 315000 | 470 |
| 348 | 20241216 | 131200 | 103138184500 | 315000 | 315500 | 315500 | 315000 | 403 |
| 349 | 20241216 | 131100 | 103011117500 | 315000 | 315500 | 315500 | 315000 | 391 |
| 350 | 20241216 | 131000 | 102887800500 | 315000 | 315000 | 315500 | 315000 | 392 |
| 351 | 20241216 | 130900 | 102764288500 | 315500 | 315000 | 315500 | 315000 | 448 |
| 352 | 20241216 | 130800 | 102622983000 | 315500 | 316000 | 316000 | 315000 | 1570 |
| 353 | 20241216 | 130700 | 102127844500 | 316000 | 316500 | 316500 | 315500 | 605 |
| 354 | 20241216 | 130600 | 101936672500 | 316500 | 316000 | 316500 | 315500 | 741 |
| 355 | 20241216 | 130500 | 101702515500 | 316000 | 317000 | 317000 | 315500 | 2464 |
| 356 | 20241216 | 130400 | 100923574000 | 316500 | 317000 | 317500 | 316500 | 587 |
| 357 | 20241216 | 130300 | 100737491000 | 317500 | 317000 | 317500 | 317000 | 124 |
| 358 | 20241216 | 130200 | 100698169500 | 317500 | 317500 | 317500 | 317000 | 221 |
| 359 | 20241216 | 130100 | 100628074500 | 317000 | 317000 | 317500 | 317000 | 199 |
| 360 | 20241216 | 130000 | 100564977500 | 317000 | 317500 | 317500 | 317000 | 183 |
| 361 | 20241216 | 125900 | 100506930500 | 317500 | 317500 | 317500 | 317000 | 227 |
| 362 | 20241216 | 125800 | 100434947000 | 317000 | 317500 | 317500 | 317000 | 176 |
| 363 | 20241216 | 125700 | 100379119500 | 317500 | 317500 | 317500 | 317000 | 69 |
| 364 | 20241216 | 125600 | 100357229500 | 317000 | 317500 | 317500 | 317000 | 252 |
| 365 | 20241216 | 125500 | 100277297000 | 317500 | 317000 | 317500 | 317000 | 283 |
| 366 | 20241216 | 125400 | 100187568000 | 317000 | 317500 | 317500 | 317000 | 155 |
| 367 | 20241216 | 125300 | 100138399500 | 317500 | 317000 | 317500 | 316500 | 605 |
| 368 | 20241216 | 125200 | 99946593500 | 317000 | 316500 | 317000 | 316500 | 296 |
| 369 | 20241216 | 125100 | 99852866500 | 316500 | 316500 | 317000 | 316500 | 378 |
| 370 | 20241216 | 125000 | 99733207000 | 316500 | 317000 | 317000 | 316500 | 416 |
| 371 | 20241216 | 124900 | 99601440000 | 317000 | 317000 | 317500 | 317000 | 458 |
| 372 | 20241216 | 124800 | 99456226500 | 317500 | 317500 | 317500 | 317000 | 388 |
| 373 | 20241216 | 124700 | 99333107500 | 317500 | 317500 | 318000 | 317000 | 286 |
| 374 | 20241216 | 124600 | 99242388500 | 318000 | 318000 | 318000 | 317000 | 548 |
| 375 | 20241216 | 124500 | 99068336500 | 318000 | 317500 | 318000 | 317500 | 145 |
| 376 | 20241216 | 124400 | 99022274500 | 318000 | 317500 | 318500 | 317500 | 739 |
| 377 | 20241216 | 124300 | 98787309000 | 317500 | 318000 | 318500 | 317500 | 463 |
| 378 | 20241216 | 124200 | 98640146000 | 317500 | 320500 | 320500 | 317000 | 8496 |
| 379 | 20241216 | 124100 | 95925677000 | 320500 | 320000 | 320500 | 320000 | 265 |
| 380 | 20241216 | 124000 | 95840824000 | 320000 | 320500 | 320500 | 320000 | 195 |
| 381 | 20241216 | 123900 | 95778364500 | 320500 | 320500 | 320500 | 320000 | 174 |
| 382 | 20241216 | 123800 | 95722650000 | 320000 | 320000 | 320500 | 320000 | 162 |
| 383 | 20241216 | 123700 | 95670778000 | 320500 | 320500 | 320500 | 320000 | 210 |
| 384 | 20241216 | 123600 | 95603519500 | 320000 | 320500 | 320500 | 320000 | 140 |
| 385 | 20241216 | 123500 | 95558663000 | 320500 | 320000 | 320500 | 320000 | 217 |
| 386 | 20241216 | 123400 | 95489195500 | 320500 | 320000 | 320500 | 320000 | 305 |
| 387 | 20241216 | 123300 | 95391545500 | 320500 | 320000 | 320500 | 320000 | 66 |
| 388 | 20241216 | 123200 | 95370398000 | 320000 | 320500 | 320500 | 320000 | 111 |
| 389 | 20241216 | 123100 | 95334854000 | 320000 | 320000 | 320500 | 320000 | 88 |
| 390 | 20241216 | 123000 | 95306659000 | 320500 | 320500 | 320500 | 320000 | 127 |
| 391 | 20241216 | 122900 | 95265965500 | 320500 | 320000 | 320500 | 320000 | 94 |
| 392 | 20241216 | 122800 | 95235858000 | 320500 | 320000 | 320500 | 320000 | 161 |
| 393 | 20241216 | 122700 | 95184278500 | 320500 | 320500 | 320500 | 320000 | 268 |
| 394 | 20241216 | 122600 | 95098457000 | 320000 | 320500 | 320500 | 320000 | 95 |
| 395 | 20241216 | 122500 | 95068022500 | 320500 | 320500 | 320500 | 320000 | 117 |
| 396 | 20241216 | 122400 | 95030537000 | 320500 | 320500 | 320500 | 320000 | 55 |
| 397 | 20241216 | 122300 | 95012910500 | 320000 | 320500 | 320500 | 320000 | 110 |
| 398 | 20241216 | 122200 | 94977686500 | 320000 | 320000 | 320500 | 320000 | 545 |
| 399 | 20241216 | 122100 | 94803022500 | 320500 | 320500 | 320500 | 320000 | 79 |
| 400 | 20241216 | 122000 | 94777713000 | 320500 | 320000 | 320500 | 320000 | 95 |
| 401 | 20241216 | 121900 | 94747283500 | 320000 | 320000 | 320500 | 320000 | 173 |
| 402 | 20241216 | 121800 | 94691882000 | 320500 | 320500 | 320500 | 320000 | 63 |
| 403 | 20241216 | 121700 | 94671695500 | 320500 | 320500 | 320500 | 320000 | 83 |
| 404 | 20241216 | 121600 | 94645100000 | 320000 | 320000 | 320500 | 320000 | 103 |
| 405 | 20241216 | 121500 | 94612107000 | 320000 | 320500 | 320500 | 320000 | 134 |
| 406 | 20241216 | 121400 | 94569197000 | 320000 | 320000 | 320500 | 320000 | 124 |
| 407 | 20241216 | 121300 | 94529468500 | 320500 | 320500 | 320500 | 320000 | 64 |
| 408 | 20241216 | 121200 | 94508957000 | 320500 | 320500 | 320500 | 320000 | 111 |
| 409 | 20241216 | 121100 | 94473386000 | 320000 | 321000 | 321000 | 320000 | 672 |
| 410 | 20241216 | 121000 | 94258024000 | 321000 | 321000 | 321000 | 320500 | 130 |
| 411 | 20241216 | 120900 | 94216320000 | 321000 | 320500 | 321000 | 320500 | 102 |
| 412 | 20241216 | 120800 | 94183582000 | 320500 | 321500 | 321500 | 320500 | 89 |
| 413 | 20241216 | 120700 | 94155034500 | 321000 | 321000 | 321500 | 320500 | 134 |
| 414 | 20241216 | 120600 | 94112007500 | 321000 | 320500 | 321500 | 320000 | 1182 |
| 415 | 20241216 | 120500 | 93732910500 | 320500 | 320500 | 320500 | 320000 | 88 |
| 416 | 20241216 | 120400 | 93704717000 | 320000 | 320500 | 320500 | 320000 | 96 |
| 417 | 20241216 | 120300 | 93673982500 | 320500 | 320500 | 320500 | 320000 | 129 |
| 418 | 20241216 | 120200 | 93632662000 | 320500 | 320500 | 320500 | 320000 | 160 |
| 419 | 20241216 | 120100 | 93581403000 | 320500 | 320000 | 320500 | 320000 | 125 |
| 420 | 20241216 | 120000 | 93541378500 | 320500 | 320500 | 320500 | 320000 | 213 |
| 421 | 20241216 | 115900 | 93473153500 | 320000 | 320500 | 320500 | 320000 | 80 |
| 422 | 20241216 | 115800 | 93447526500 | 320500 | 320000 | 320500 | 320000 | 84 |
| 423 | 20241216 | 115700 | 93420614500 | 320500 | 320500 | 320500 | 320000 | 259 |
| 424 | 20241216 | 115600 | 93337625500 | 320500 | 320500 | 321000 | 320000 | 253 |
| 425 | 20241216 | 115500 | 93256543500 | 320500 | 321000 | 321500 | 320500 | 821 |
| 426 | 20241216 | 115400 | 92993284500 | 321000 | 321000 | 321000 | 320500 | 225 |
| 427 | 20241216 | 115300 | 92921062500 | 320500 | 321000 | 321000 | 320500 | 264 |
| 428 | 20241216 | 115200 | 92836356500 | 321000 | 321000 | 321000 | 320500 | 239 |
| 429 | 20241216 | 115100 | 92759671000 | 321000 | 321000 | 321000 | 320500 | 551 |
| 430 | 20241216 | 115000 | 92582894000 | 321000 | 321000 | 321000 | 320500 | 92 |
| 431 | 20241216 | 114900 | 92553382500 | 320500 | 320500 | 321000 | 320500 | 141 |
| 432 | 20241216 | 114800 | 92508159500 | 320500 | 321000 | 321000 | 320500 | 317 |
| 433 | 20241216 | 114700 | 92406490000 | 320500 | 320500 | 321000 | 320500 | 156 |
| 434 | 20241216 | 114600 | 92356459000 | 320500 | 321000 | 321000 | 320500 | 104 |
| 435 | 20241216 | 114500 | 92323096500 | 321000 | 320500 | 321000 | 320500 | 133 |
| 436 | 20241216 | 114400 | 92280418000 | 320500 | 321000 | 321000 | 320500 | 140 |
| 437 | 20241216 | 114300 | 92235511000 | 321000 | 320500 | 321000 | 320500 | 162 |
| 438 | 20241216 | 114200 | 92183556000 | 320500 | 320000 | 321000 | 320000 | 618 |
| 439 | 20241216 | 114100 | 91985521500 | 320500 | 320000 | 320500 | 320000 | 139 |
| 440 | 20241216 | 114000 | 91941007000 | 320500 | 320500 | 320500 | 320000 | 81 |
| 441 | 20241216 | 113900 | 91915065000 | 320500 | 321000 | 321000 | 320000 | 362 |
| 442 | 20241216 | 113800 | 91799053500 | 321000 | 320500 | 321000 | 320500 | 121 |
| 443 | 20241216 | 113700 | 91760229500 | 321000 | 321000 | 321000 | 320500 | 558 |
| 444 | 20241216 | 113600 | 91581311500 | 321000 | 321500 | 321500 | 321000 | 154 |
| 445 | 20241216 | 113500 | 91531820000 | 321000 | 321000 | 321500 | 320500 | 283 |
| 446 | 20241216 | 113400 | 91440936000 | 320500 | 321000 | 321500 | 320500 | 234 |
| 447 | 20241216 | 113300 | 91365844500 | 320500 | 320500 | 321000 | 320000 | 690 |
| 448 | 20241216 | 113200 | 91144702500 | 320500 | 322000 | 322000 | 320000 | 1240 |
| 449 | 20241216 | 113100 | 90746611000 | 322000 | 322000 | 322000 | 321500 | 389 |
| 450 | 20241216 | 113000 | 90621378000 | 322000 | 322000 | 322000 | 321500 | 202 |
| 451 | 20241216 | 112900 | 90556387500 | 322000 | 320500 | 322000 | 320000 | 7076 |
| 452 | 20241216 | 112800 | 88287967000 | 320500 | 320000 | 320500 | 320000 | 210 |
| 453 | 20241216 | 112700 | 88220672500 | 320000 | 320500 | 320500 | 320000 | 100 |
| 454 | 20241216 | 112600 | 88188652500 | 320000 | 320500 | 320500 | 320000 | 222 |
| 455 | 20241216 | 112500 | 88117568000 | 320500 | 320500 | 320500 | 320000 | 180 |
| 456 | 20241216 | 112400 | 88059931500 | 320500 | 320500 | 320500 | 320000 | 242 |
| 457 | 20241216 | 112300 | 87982402500 | 320000 | 320500 | 320500 | 320000 | 198 |
| 458 | 20241216 | 112200 | 87919006500 | 320500 | 320500 | 320500 | 320000 | 381 |
| 459 | 20241216 | 112100 | 87796923500 | 320000 | 320500 | 320500 | 320000 | 527 |
| 460 | 20241216 | 112000 | 87628251000 | 320000 | 320500 | 320500 | 320000 | 208 |
| 461 | 20241216 | 111900 | 87561627000 | 320500 | 320500 | 320500 | 320000 | 163 |
| 462 | 20241216 | 111800 | 87509413000 | 320500 | 320000 | 320500 | 320000 | 272 |
| 463 | 20241216 | 111700 | 87422325500 | 320500 | 320500 | 320500 | 320000 | 180 |
| 464 | 20241216 | 111600 | 87364695000 | 320500 | 320000 | 320500 | 320000 | 128 |
| 465 | 20241216 | 111500 | 87323702000 | 320000 | 319500 | 320500 | 319000 | 1305 |
| 466 | 20241216 | 111400 | 86906633000 | 319500 | 320500 | 320500 | 319000 | 3396 |
| 467 | 20241216 | 111300 | 85819953000 | 320500 | 320500 | 320500 | 320000 | 1043 |
| 468 | 20241216 | 111200 | 85486139500 | 320000 | 320000 | 320500 | 320000 | 150 |
| 469 | 20241216 | 111100 | 85438114000 | 320000 | 320500 | 320500 | 320000 | 187 |
| 470 | 20241216 | 111000 | 85378263500 | 320500 | 320000 | 320500 | 320000 | 215 |
| 471 | 20241216 | 110900 | 85309408000 | 320500 | 320500 | 320500 | 320000 | 121 |
| 472 | 20241216 | 110800 | 85270665000 | 320000 | 320000 | 320500 | 320000 | 1788 |
| 473 | 20241216 | 110700 | 84697898000 | 320500 | 320500 | 320500 | 320000 | 1233 |
| 474 | 20241216 | 110600 | 84303285000 | 320000 | 320500 | 320500 | 319500 | 6007 |
| 475 | 20241216 | 110500 | 82380961500 | 320500 | 320000 | 320500 | 320000 | 569 |
| 476 | 20241216 | 110400 | 82198665000 | 320500 | 320500 | 320500 | 320000 | 737 |
| 477 | 20241216 | 110300 | 81962677500 | 320500 | 320500 | 320500 | 320000 | 542 |
| 478 | 20241216 | 110200 | 81789014000 | 320500 | 319500 | 320500 | 319000 | 5749 |
| 479 | 20241216 | 110100 | 79949581500 | 319500 | 318000 | 320000 | 318000 | 4332 |
| 480 | 20241216 | 110000 | 78565253500 | 318000 | 318000 | 318500 | 317500 | 536 |
| 481 | 20241216 | 105900 | 78394738500 | 318000 | 317000 | 318000 | 317000 | 1829 |
| 482 | 20241216 | 105800 | 77814241000 | 317000 | 317500 | 318000 | 317000 | 1334 |
| 483 | 20241216 | 105700 | 77390908000 | 318000 | 318000 | 318500 | 318000 | 872 |
| 484 | 20241216 | 105600 | 77113576000 | 318500 | 318500 | 318500 | 318000 | 291 |
| 485 | 20241216 | 105500 | 77020901000 | 318500 | 318500 | 318500 | 318000 | 155 |
| 486 | 20241216 | 105400 | 76971569500 | 318500 | 318000 | 318500 | 317500 | 287 |
| 487 | 20241216 | 105300 | 76880250500 | 318000 | 318000 | 318500 | 317500 | 436 |
| 488 | 20241216 | 105200 | 76741598500 | 318000 | 317500 | 318500 | 317500 | 480 |
| 489 | 20241216 | 105100 | 76588947500 | 317500 | 317500 | 318500 | 317500 | 552 |
| 490 | 20241216 | 105000 | 76413413500 | 317500 | 317500 | 317500 | 317000 | 579 |
| 491 | 20241216 | 104900 | 76229606500 | 317500 | 317500 | 317500 | 317000 | 213 |
| 492 | 20241216 | 104800 | 76161992500 | 317500 | 317500 | 317500 | 317000 | 133 |
| 493 | 20241216 | 104700 | 76119783000 | 317000 | 317500 | 317500 | 317000 | 57 |
| 494 | 20241216 | 104600 | 76101696500 | 317500 | 317500 | 317500 | 317000 | 260 |
| 495 | 20241216 | 104500 | 76019193500 | 317000 | 318000 | 318500 | 317000 | 788 |
| 496 | 20241216 | 104400 | 75768905000 | 318000 | 318000 | 318000 | 317500 | 642 |
| 497 | 20241216 | 104300 | 75564752500 | 318000 | 318000 | 318000 | 317500 | 411 |
| 498 | 20241216 | 104200 | 75434122000 | 318000 | 317000 | 318000 | 317000 | 1566 |
| 499 | 20241216 | 104100 | 74937016000 | 317500 | 316500 | 317500 | 316500 | 254 |
| 500 | 20241216 | 104000 | 74856508500 | 317000 | 316500 | 317500 | 316500 | 395 |
| 501 | 20241216 | 103900 | 74731357000 | 317000 | 316500 | 317500 | 316000 | 925 |
| 502 | 20241216 | 103800 | 74438405000 | 316500 | 316000 | 316500 | 316000 | 405 |
| 503 | 20241216 | 103700 | 74310274500 | 316000 | 316500 | 316500 | 316000 | 128 |
| 504 | 20241216 | 103600 | 74269779000 | 316500 | 317000 | 317000 | 316500 | 727 |
| 505 | 20241216 | 103500 | 74039580500 | 317000 | 317000 | 317000 | 316500 | 146 |
| 506 | 20241216 | 103400 | 73993345000 | 316500 | 317500 | 317500 | 316500 | 894 |
| 507 | 20241216 | 103300 | 73709780500 | 317000 | 317500 | 317500 | 317000 | 242 |
| 508 | 20241216 | 103200 | 73633001500 | 317000 | 317500 | 317500 | 316500 | 621 |
| 509 | 20241216 | 103100 | 73436012000 | 317000 | 317000 | 317500 | 316500 | 1314 |
| 510 | 20241216 | 103000 | 73019438500 | 317000 | 316500 | 317000 | 316000 | 533 |
| 511 | 20241216 | 102900 | 72850693000 | 316000 | 315000 | 316000 | 315000 | 2186 |
| 512 | 20241216 | 102800 | 72161255000 | 315000 | 315000 | 315000 | 314500 | 113 |
| 513 | 20241216 | 102700 | 72125670000 | 314500 | 315000 | 315000 | 314500 | 217 |
| 514 | 20241216 | 102600 | 72057362000 | 315000 | 314500 | 315000 | 314500 | 331 |
| 515 | 20241216 | 102500 | 71953209000 | 315000 | 314500 | 315000 | 314500 | 198 |
| 516 | 20241216 | 102400 | 71890846000 | 314500 | 314500 | 315000 | 314500 | 373 |
| 517 | 20241216 | 102300 | 71773370000 | 315000 | 315500 | 315500 | 314500 | 641 |
| 518 | 20241216 | 102200 | 71571531500 | 315500 | 315000 | 315500 | 314500 | 113 |
| 519 | 20241216 | 102100 | 71535904500 | 315500 | 314000 | 315500 | 314000 | 1155 |
| 520 | 20241216 | 102000 | 71172449000 | 314500 | 315000 | 315000 | 314000 | 785 |
| 521 | 20241216 | 101900 | 70925524500 | 315000 | 316000 | 316000 | 314500 | 1557 |
| 522 | 20241216 | 101800 | 70434868000 | 315500 | 316000 | 316000 | 315500 | 478 |
| 523 | 20241216 | 101700 | 70283879500 | 316000 | 316000 | 316000 | 315500 | 299 |
| 524 | 20241216 | 101600 | 70189455000 | 316000 | 315500 | 316000 | 315000 | 303 |
| 525 | 20241216 | 101500 | 70093843000 | 315500 | 316000 | 316000 | 315500 | 417 |
| 526 | 20241216 | 101400 | 69962247500 | 315500 | 316500 | 316500 | 315500 | 847 |
| 527 | 20241216 | 101300 | 69694568000 | 316500 | 316500 | 317000 | 316000 | 1583 |
| 528 | 20241216 | 101200 | 69193495000 | 316500 | 315000 | 316500 | 314500 | 1936 |
| 529 | 20241216 | 101100 | 68582196000 | 314500 | 313500 | 314500 | 313500 | 1302 |
| 530 | 20241216 | 101000 | 68173225500 | 313500 | 314000 | 314500 | 313500 | 902 |
| 531 | 20241216 | 100900 | 67890141000 | 314000 | 314000 | 315000 | 313000 | 2617 |
| 532 | 20241216 | 100800 | 67069166000 | 314000 | 313500 | 314000 | 313500 | 2132 |
| 533 | 20241216 | 100700 | 66400482500 | 313500 | 314500 | 315000 | 313500 | 1387 |
| 534 | 20241216 | 100600 | 65964908000 | 314500 | 316000 | 316500 | 314500 | 2879 |
| 535 | 20241216 | 100500 | 65056802000 | 315500 | 315000 | 316000 | 315000 | 875 |
| 536 | 20241216 | 100400 | 64780659000 | 315000 | 314500 | 315500 | 314500 | 1278 |
| 537 | 20241216 | 100300 | 64377933000 | 314500 | 315500 | 316000 | 313500 | 7917 |
| 538 | 20241216 | 100200 | 61888967000 | 316000 | 316000 | 316000 | 315000 | 4290 |
| 539 | 20241216 | 100100 | 60536320000 | 316000 | 316500 | 316500 | 315500 | 1270 |
| 540 | 20241216 | 100000 | 60134969000 | 316000 | 316500 | 317000 | 316000 | 1268 |
| 541 | 20241216 | 095900 | 59733924000 | 316500 | 317500 | 318000 | 316500 | 846 |
| 542 | 20241216 | 095800 | 59465683500 | 317500 | 316500 | 318000 | 316500 | 1211 |
| 543 | 20241216 | 095700 | 59081503500 | 316500 | 316500 | 317000 | 315500 | 3161 |
| 544 | 20241216 | 095600 | 58082643500 | 316500 | 319000 | 319000 | 316500 | 2741 |
| 545 | 20241216 | 095500 | 57213026500 | 318500 | 319000 | 319500 | 318000 | 3096 |
| 546 | 20241216 | 095400 | 56226265500 | 319000 | 321000 | 321000 | 319000 | 6951 |
| 547 | 20241216 | 095300 | 54002111000 | 320500 | 320500 | 321000 | 320500 | 679 |
| 548 | 20241216 | 095200 | 53784338000 | 320500 | 320500 | 321000 | 320500 | 517 |
| 549 | 20241216 | 095100 | 53618548000 | 320500 | 321000 | 321000 | 320500 | 738 |
| 550 | 20241216 | 095000 | 53381736500 | 321000 | 321000 | 321000 | 320500 | 379 |
| 551 | 20241216 | 094900 | 53260228500 | 321000 | 321000 | 321500 | 320500 | 2108 |
| 552 | 20241216 | 094800 | 52584014000 | 321000 | 322000 | 322000 | 321000 | 1150 |
| 553 | 20241216 | 094700 | 52214535500 | 321500 | 322000 | 322500 | 321500 | 1367 |
| 554 | 20241216 | 094600 | 51774435500 | 322000 | 323000 | 323000 | 322000 | 1160 |
| 555 | 20241216 | 094500 | 51400317000 | 322500 | 323000 | 323500 | 322500 | 552 |
| 556 | 20241216 | 094400 | 51222220000 | 323000 | 323500 | 323500 | 323000 | 1533 |
| 557 | 20241216 | 094300 | 50726961500 | 323500 | 323500 | 324000 | 323000 | 344 |
| 558 | 20241216 | 094200 | 50615663500 | 323500 | 323500 | 324000 | 323500 | 599 |
| 559 | 20241216 | 094100 | 50421827500 | 324000 | 324000 | 324000 | 323000 | 332 |
| 560 | 20241216 | 094000 | 50314398500 | 323500 | 325000 | 325500 | 323500 | 2749 |
| 561 | 20241216 | 093900 | 49421119500 | 325500 | 325500 | 325500 | 325000 | 851 |
| 562 | 20241216 | 093800 | 49144293500 | 325500 | 325500 | 325500 | 325000 | 423 |
| 563 | 20241216 | 093700 | 49006652500 | 325500 | 325500 | 325500 | 325000 | 644 |
| 564 | 20241216 | 093600 | 48797122500 | 325500 | 325500 | 325500 | 325000 | 510 |
| 565 | 20241216 | 093500 | 48631139500 | 325500 | 325000 | 325500 | 325000 | 289 |
| 566 | 20241216 | 093400 | 48537109000 | 325500 | 323500 | 325500 | 323500 | 4715 |
| 567 | 20241216 | 093300 | 47005154500 | 323500 | 325000 | 325500 | 323000 | 3747 |
| 568 | 20241216 | 093200 | 45787682500 | 325500 | 324500 | 325500 | 323000 | 2729 |
| 569 | 20241216 | 093100 | 44902016000 | 324500 | 324000 | 325000 | 323500 | 8367 |
| 570 | 20241216 | 093000 | 42184989000 | 324000 | 322000 | 324000 | 322000 | 2216 |
| 571 | 20241216 | 092900 | 41470121500 | 322000 | 323000 | 323500 | 322000 | 1531 |
| 572 | 20241216 | 092800 | 40976028000 | 323500 | 325000 | 325000 | 323000 | 4299 |
| 573 | 20241216 | 092700 | 39584133500 | 325000 | 325000 | 325500 | 324500 | 1204 |
| 574 | 20241216 | 092600 | 39192881500 | 325000 | 323000 | 325000 | 323000 | 2126 |
| 575 | 20241216 | 092500 | 38504080000 | 323500 | 322000 | 323500 | 321500 | 2645 |
| 576 | 20241216 | 092400 | 37650658000 | 321500 | 320500 | 322000 | 320000 | 2027 |
| 577 | 20241216 | 092300 | 36999594000 | 320500 | 321500 | 321500 | 320500 | 2044 |
| 578 | 20241216 | 092200 | 36343795500 | 321000 | 321000 | 322000 | 321000 | 1254 |
| 579 | 20241216 | 092100 | 35940436500 | 321500 | 322500 | 322500 | 320500 | 2931 |
| 580 | 20241216 | 092000 | 34999005500 | 322500 | 324000 | 324000 | 322000 | 6075 |
| 581 | 20241216 | 091900 | 33036507000 | 323500 | 325500 | 326000 | 323500 | 3579 |
| 582 | 20241216 | 091800 | 31875295500 | 325500 | 327000 | 327000 | 325500 | 2324 |
| 583 | 20241216 | 091700 | 31117547500 | 327000 | 327000 | 327500 | 326500 | 1596 |
| 584 | 20241216 | 091600 | 30595567500 | 327000 | 328500 | 329000 | 327000 | 1760 |
| 585 | 20241216 | 091500 | 30018807500 | 328500 | 329000 | 329000 | 328000 | 467 |
| 586 | 20241216 | 091400 | 29865387500 | 329000 | 329000 | 330000 | 328500 | 4529 |
| 587 | 20241216 | 091300 | 28373827500 | 328500 | 327500 | 329000 | 327500 | 2495 |
| 588 | 20241216 | 091200 | 27554638000 | 327500 | 329000 | 329000 | 327000 | 5537 |
| 589 | 20241216 | 091100 | 25736995500 | 329000 | 328000 | 329000 | 328000 | 3478 |
| 590 | 20241216 | 091000 | 24595465500 | 327500 | 327500 | 328000 | 326000 | 10519 |
| 591 | 20241216 | 090900 | 21158083000 | 328000 | 327500 | 328500 | 327500 | 3262 |
| 592 | 20241216 | 090800 | 20088503500 | 327000 | 328000 | 328500 | 326500 | 3770 |
| 593 | 20241216 | 090700 | 18854458000 | 328500 | 330000 | 330500 | 327500 | 5606 |
| 594 | 20241216 | 090600 | 17011620500 | 329000 | 331000 | 331000 | 329000 | 4339 |
| 595 | 20241216 | 090500 | 15578713000 | 330500 | 328500 | 331000 | 328000 | 3469 |
| 596 | 20241216 | 090400 | 14434005500 | 328500 | 327000 | 329500 | 326500 | 4169 |
| 597 | 20241216 | 090300 | 13070106500 | 327500 | 327500 | 330500 | 327000 | 6256 |
| 598 | 20241216 | 090200 | 11019480500 | 327500 | 330500 | 330500 | 327000 | 13022 |
| 599 | 20241216 | 090100 | 6731763500 | 330000 | 329500 | 331500 | 328500 | 3507 |
| 600 | 20241216 | 090000 | 5575585500 | 329000 | 332500 | 333000 | 328000 | 16717 |