35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 3 | 20241219 | 185700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 4 | 20241219 | 185600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 5 | 20241219 | 185500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 6 | 20241219 | 185400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 7 | 20241219 | 185300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 8 | 20241219 | 185200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 9 | 20241219 | 185100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 10 | 20241219 | 185000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 11 | 20241219 | 184900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 12 | 20241219 | 184800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 13 | 20241219 | 184700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 14 | 20241219 | 184600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 15 | 20241219 | 184500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 16 | 20241219 | 184400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 17 | 20241219 | 184300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 18 | 20241219 | 184200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 19 | 20241219 | 184100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 20 | 20241219 | 184000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 21 | 20241219 | 183900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 22 | 20241219 | 183800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 23 | 20241219 | 183700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 24 | 20241219 | 183600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 25 | 20241219 | 183500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 26 | 20241219 | 183400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 27 | 20241219 | 183300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 28 | 20241219 | 183200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 29 | 20241219 | 183100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 30 | 20241219 | 183000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 31 | 20241219 | 182900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 32 | 20241219 | 182800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 33 | 20241219 | 182700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 34 | 20241219 | 182600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 35 | 20241219 | 182500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 36 | 20241219 | 182400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 37 | 20241219 | 182300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 38 | 20241219 | 182200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 39 | 20241219 | 182100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 40 | 20241219 | 182000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 41 | 20241219 | 181900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 42 | 20241219 | 181800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 43 | 20241219 | 181700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 44 | 20241219 | 181600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 45 | 20241219 | 181500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 46 | 20241219 | 181400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 47 | 20241219 | 181300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 48 | 20241219 | 181200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 49 | 20241219 | 181100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 50 | 20241219 | 181000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 51 | 20241219 | 180900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 52 | 20241219 | 180800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 53 | 20241219 | 180700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 54 | 20241219 | 180600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 55 | 20241219 | 180500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 56 | 20241219 | 180400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 57 | 20241219 | 180300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 58 | 20241219 | 180200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 59 | 20241219 | 180100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 60 | 20241219 | 180000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 61 | 20241219 | 175900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 62 | 20241219 | 175800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 63 | 20241219 | 175700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 64 | 20241219 | 175600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 65 | 20241219 | 175500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 66 | 20241219 | 175400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 67 | 20241219 | 175300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 68 | 20241219 | 175200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 69 | 20241219 | 175100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 70 | 20241219 | 175000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 71 | 20241219 | 174900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 72 | 20241219 | 174800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 73 | 20241219 | 174700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 74 | 20241219 | 174600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 75 | 20241219 | 174500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 76 | 20241219 | 174400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 77 | 20241219 | 174300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 78 | 20241219 | 174200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 79 | 20241219 | 174100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 80 | 20241219 | 174000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 81 | 20241219 | 173900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 82 | 20241219 | 173800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 83 | 20241219 | 173700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 84 | 20241219 | 173600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 85 | 20241219 | 173500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 86 | 20241219 | 173400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 87 | 20241219 | 173300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 88 | 20241219 | 173200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 89 | 20241219 | 173100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 90 | 20241219 | 173000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 91 | 20241219 | 172900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 92 | 20241219 | 172800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 93 | 20241219 | 172700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 94 | 20241219 | 172600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 95 | 20241219 | 172500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 96 | 20241219 | 172400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 97 | 20241219 | 172300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 98 | 20241219 | 172200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 99 | 20241219 | 172100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 100 | 20241219 | 172000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 101 | 20241219 | 171900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 102 | 20241219 | 171800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 103 | 20241219 | 171700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 104 | 20241219 | 171600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 105 | 20241219 | 171500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 106 | 20241219 | 171400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 107 | 20241219 | 171300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 108 | 20241219 | 171200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 109 | 20241219 | 171100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 110 | 20241219 | 171000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 111 | 20241219 | 170900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 112 | 20241219 | 170800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 113 | 20241219 | 170700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 114 | 20241219 | 170600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 115 | 20241219 | 170500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 116 | 20241219 | 170400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 117 | 20241219 | 170300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 118 | 20241219 | 170200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 119 | 20241219 | 170100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 120 | 20241219 | 170000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 121 | 20241219 | 165900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 122 | 20241219 | 165800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 123 | 20241219 | 165700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 124 | 20241219 | 165600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 125 | 20241219 | 165500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 126 | 20241219 | 165400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 127 | 20241219 | 165300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 128 | 20241219 | 165200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 129 | 20241219 | 165100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 130 | 20241219 | 165000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 131 | 20241219 | 164900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 132 | 20241219 | 164800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 133 | 20241219 | 164700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 134 | 20241219 | 164600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 135 | 20241219 | 164500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 136 | 20241219 | 164400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 137 | 20241219 | 164300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 138 | 20241219 | 164200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 139 | 20241219 | 164100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 140 | 20241219 | 164000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 141 | 20241219 | 163900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 142 | 20241219 | 163800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 143 | 20241219 | 163700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 144 | 20241219 | 163600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 145 | 20241219 | 163500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 146 | 20241219 | 163400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 147 | 20241219 | 163300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 148 | 20241219 | 163200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 149 | 20241219 | 163100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 150 | 20241219 | 163000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 151 | 20241219 | 162900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 152 | 20241219 | 162800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 153 | 20241219 | 162700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 154 | 20241219 | 162600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 155 | 20241219 | 162500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 156 | 20241219 | 162400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 157 | 20241219 | 162300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 158 | 20241219 | 162200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 159 | 20241219 | 162100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 160 | 20241219 | 162000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 161 | 20241219 | 161900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 162 | 20241219 | 161800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 163 | 20241219 | 161700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 164 | 20241219 | 161600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 165 | 20241219 | 161500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 166 | 20241219 | 161400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 167 | 20241219 | 161300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 168 | 20241219 | 161200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 169 | 20241219 | 161100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 170 | 20241219 | 161000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 171 | 20241219 | 160900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 172 | 20241219 | 160800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 173 | 20241219 | 160700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 174 | 20241219 | 160600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 175 | 20241219 | 160500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 176 | 20241219 | 160400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 177 | 20241219 | 160300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 178 | 20241219 | 160200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 179 | 20241219 | 160100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 180 | 20241219 | 160000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 181 | 20241219 | 155900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 182 | 20241219 | 155800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 183 | 20241219 | 155700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 184 | 20241219 | 155600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 185 | 20241219 | 155500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 186 | 20241219 | 155400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 187 | 20241219 | 155300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 188 | 20241219 | 155200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 189 | 20241219 | 155100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 190 | 20241219 | 155000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 191 | 20241219 | 154900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 192 | 20241219 | 154800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 193 | 20241219 | 154700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 194 | 20241219 | 154600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 195 | 20241219 | 154500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 196 | 20241219 | 154400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 197 | 20241219 | 154300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 198 | 20241219 | 154200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 199 | 20241219 | 154100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 200 | 20241219 | 154000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 201 | 20241219 | 153900 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 202 | 20241219 | 153800 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 203 | 20241219 | 153700 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 204 | 20241219 | 153600 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 205 | 20241219 | 153500 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 206 | 20241219 | 153400 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 207 | 20241219 | 153300 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 208 | 20241219 | 153200 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 209 | 20241219 | 153100 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 0 |
| 210 | 20241219 | 153000 | 89171274000 | 309000 | 309000 | 309000 | 309000 | 21459 |
| 211 | 20241219 | 152900 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 212 | 20241219 | 152800 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 213 | 20241219 | 152700 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 214 | 20241219 | 152600 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 215 | 20241219 | 152500 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 216 | 20241219 | 152400 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 217 | 20241219 | 152300 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 218 | 20241219 | 152200 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 219 | 20241219 | 152100 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 220 | 20241219 | 152000 | 82540443000 | 310500 | 310500 | 310500 | 310500 | 0 |
| 221 | 20241219 | 151900 | 82540443000 | 310500 | 310000 | 310500 | 310000 | 3236 |
| 222 | 20241219 | 151800 | 81535969000 | 310000 | 310500 | 310500 | 310000 | 492 |
| 223 | 20241219 | 151700 | 81383440000 | 310000 | 310500 | 310500 | 310000 | 328 |
| 224 | 20241219 | 151600 | 81281743500 | 310500 | 310000 | 310500 | 310000 | 318 |
| 225 | 20241219 | 151500 | 81183147500 | 310500 | 310000 | 310500 | 310000 | 323 |
| 226 | 20241219 | 151400 | 81082978000 | 310000 | 310000 | 310500 | 310000 | 243 |
| 227 | 20241219 | 151300 | 81007642000 | 310000 | 310000 | 310500 | 310000 | 638 |
| 228 | 20241219 | 151200 | 80809845000 | 310500 | 310500 | 311000 | 310000 | 767 |
| 229 | 20241219 | 151100 | 80571773000 | 310500 | 311000 | 311000 | 310500 | 760 |
| 230 | 20241219 | 151000 | 80335741000 | 310500 | 310500 | 311000 | 310500 | 338 |
| 231 | 20241219 | 150900 | 80230776000 | 310500 | 311000 | 311000 | 310500 | 332 |
| 232 | 20241219 | 150800 | 80127643500 | 310500 | 310500 | 311000 | 310500 | 325 |
| 233 | 20241219 | 150700 | 80026725000 | 310500 | 310500 | 311000 | 310500 | 502 |
| 234 | 20241219 | 150600 | 79870842500 | 310500 | 310500 | 311000 | 310500 | 309 |
| 235 | 20241219 | 150500 | 79774881500 | 310500 | 310500 | 311000 | 310500 | 289 |
| 236 | 20241219 | 150400 | 79685139500 | 311000 | 310500 | 311000 | 310500 | 493 |
| 237 | 20241219 | 150300 | 79532024500 | 310500 | 310500 | 311000 | 310500 | 128 |
| 238 | 20241219 | 150200 | 79492248000 | 311000 | 310500 | 311000 | 310500 | 83 |
| 239 | 20241219 | 150100 | 79466457000 | 310500 | 310500 | 311000 | 310500 | 113 |
| 240 | 20241219 | 150000 | 79431363500 | 311000 | 310500 | 311000 | 310500 | 81 |
| 241 | 20241219 | 145900 | 79406203500 | 310500 | 310000 | 311000 | 310000 | 915 |
| 242 | 20241219 | 145800 | 79122253000 | 310500 | 310000 | 310500 | 310000 | 2110 |
| 243 | 20241219 | 145700 | 78467973000 | 310000 | 310000 | 310500 | 310000 | 185 |
| 244 | 20241219 | 145600 | 78410611500 | 310500 | 310000 | 310500 | 310000 | 196 |
| 245 | 20241219 | 145500 | 78349829500 | 310000 | 310000 | 310500 | 310000 | 111 |
| 246 | 20241219 | 145400 | 78315412000 | 310000 | 310000 | 310500 | 310000 | 143 |
| 247 | 20241219 | 145300 | 78271072000 | 310000 | 310000 | 310500 | 310000 | 137 |
| 248 | 20241219 | 145200 | 78228582000 | 310000 | 310500 | 310500 | 310000 | 292 |
| 249 | 20241219 | 145100 | 78138052500 | 310500 | 310500 | 310500 | 310000 | 329 |
| 250 | 20241219 | 145000 | 78036021000 | 310000 | 310500 | 311000 | 310000 | 1029 |
| 251 | 20241219 | 144900 | 77716842000 | 311000 | 311000 | 311000 | 310500 | 267 |
| 252 | 20241219 | 144800 | 77633898500 | 310500 | 310500 | 311000 | 310500 | 218 |
| 253 | 20241219 | 144700 | 77566192500 | 311000 | 311000 | 311000 | 310500 | 281 |
| 254 | 20241219 | 144600 | 77478928000 | 310500 | 310500 | 311000 | 310500 | 544 |
| 255 | 20241219 | 144500 | 77309998500 | 310500 | 310500 | 311000 | 310500 | 144 |
| 256 | 20241219 | 144400 | 77265283500 | 310500 | 311000 | 311500 | 310500 | 669 |
| 257 | 20241219 | 144300 | 77057334000 | 311000 | 311500 | 311500 | 311000 | 281 |
| 258 | 20241219 | 144200 | 76969925000 | 311500 | 311500 | 311500 | 311000 | 210 |
| 259 | 20241219 | 144100 | 76904610500 | 311000 | 311000 | 311500 | 311000 | 281 |
| 260 | 20241219 | 144000 | 76817212000 | 311000 | 311000 | 311500 | 311000 | 665 |
| 261 | 20241219 | 143900 | 76610389500 | 311500 | 311500 | 311500 | 311000 | 628 |
| 262 | 20241219 | 143800 | 76415071000 | 311500 | 311500 | 311500 | 311000 | 163 |
| 263 | 20241219 | 143700 | 76364370500 | 311000 | 311500 | 312000 | 311000 | 725 |
| 264 | 20241219 | 143600 | 76138533000 | 311500 | 311500 | 312000 | 311500 | 435 |
| 265 | 20241219 | 143500 | 76003023500 | 312000 | 311500 | 312000 | 311500 | 487 |
| 266 | 20241219 | 143400 | 75851212000 | 311500 | 312000 | 312000 | 311500 | 289 |
| 267 | 20241219 | 143300 | 75761179500 | 312000 | 311500 | 312000 | 311500 | 74 |
| 268 | 20241219 | 143200 | 75738113500 | 311500 | 312000 | 312500 | 311500 | 732 |
| 269 | 20241219 | 143100 | 75509730000 | 312000 | 312500 | 312500 | 312000 | 237 |
| 270 | 20241219 | 143000 | 75435778500 | 312000 | 312500 | 312500 | 312000 | 194 |
| 271 | 20241219 | 142900 | 75375242500 | 312500 | 312000 | 312500 | 312000 | 183 |
| 272 | 20241219 | 142800 | 75318139000 | 312500 | 312000 | 312500 | 312000 | 177 |
| 273 | 20241219 | 142700 | 75262886000 | 312000 | 312500 | 312500 | 312000 | 91 |
| 274 | 20241219 | 142600 | 75234487500 | 312000 | 312000 | 312500 | 312000 | 92 |
| 275 | 20241219 | 142500 | 75205772500 | 312500 | 312500 | 312500 | 312000 | 135 |
| 276 | 20241219 | 142400 | 75163602000 | 312500 | 312500 | 312500 | 312000 | 82 |
| 277 | 20241219 | 142300 | 75137998500 | 312500 | 313000 | 313000 | 312000 | 864 |
| 278 | 20241219 | 142200 | 74867977500 | 312500 | 313000 | 313000 | 312500 | 54 |
| 279 | 20241219 | 142100 | 74851097000 | 313000 | 312500 | 313000 | 312500 | 300 |
| 280 | 20241219 | 142000 | 74757326500 | 312500 | 313000 | 313000 | 312500 | 75 |
| 281 | 20241219 | 141900 | 74733881000 | 312500 | 313000 | 313000 | 312500 | 144 |
| 282 | 20241219 | 141800 | 74688824000 | 313000 | 313000 | 313000 | 312500 | 105 |
| 283 | 20241219 | 141700 | 74655973000 | 312500 | 313000 | 313000 | 312500 | 306 |
| 284 | 20241219 | 141600 | 74560245500 | 312500 | 312500 | 313000 | 312500 | 107 |
| 285 | 20241219 | 141500 | 74526800000 | 312500 | 312500 | 313000 | 312500 | 179 |
| 286 | 20241219 | 141400 | 74470858000 | 312500 | 312500 | 313000 | 312500 | 46 |
| 287 | 20241219 | 141300 | 74456474500 | 312500 | 313000 | 313000 | 312500 | 83 |
| 288 | 20241219 | 141200 | 74430502500 | 313000 | 313000 | 313000 | 312500 | 40 |
| 289 | 20241219 | 141100 | 74417998000 | 313000 | 313000 | 313000 | 312500 | 221 |
| 290 | 20241219 | 141000 | 74348841000 | 312500 | 312000 | 313000 | 311500 | 1529 |
| 291 | 20241219 | 140900 | 73871588500 | 312000 | 312000 | 312000 | 311500 | 333 |
| 292 | 20241219 | 140800 | 73767792000 | 311500 | 312000 | 312000 | 311500 | 248 |
| 293 | 20241219 | 140700 | 73690458500 | 311500 | 312000 | 312000 | 311500 | 186 |
| 294 | 20241219 | 140600 | 73632489500 | 311500 | 311500 | 312000 | 311500 | 79 |
| 295 | 20241219 | 140500 | 73607865500 | 311500 | 312000 | 312000 | 311500 | 56 |
| 296 | 20241219 | 140400 | 73590412000 | 312000 | 312000 | 312000 | 311500 | 240 |
| 297 | 20241219 | 140300 | 73515643000 | 312000 | 311500 | 312000 | 311500 | 155 |
| 298 | 20241219 | 140200 | 73467325000 | 312000 | 311500 | 312000 | 311500 | 119 |
| 299 | 20241219 | 140100 | 73430251500 | 311500 | 312000 | 312000 | 311500 | 173 |
| 300 | 20241219 | 140000 | 73376344000 | 312000 | 311500 | 312000 | 311500 | 232 |
| 301 | 20241219 | 135900 | 73304069500 | 312000 | 312000 | 312000 | 311500 | 84 |
| 302 | 20241219 | 135800 | 73277877500 | 311500 | 311500 | 312000 | 311500 | 209 |
| 303 | 20241219 | 135700 | 73212762000 | 311500 | 311500 | 312000 | 311500 | 219 |
| 304 | 20241219 | 135600 | 73144533000 | 311500 | 312000 | 312500 | 311500 | 233 |
| 305 | 20241219 | 135500 | 73071872500 | 312500 | 312000 | 312500 | 312000 | 100 |
| 306 | 20241219 | 135400 | 73040663500 | 312500 | 312000 | 312500 | 312000 | 416 |
| 307 | 20241219 | 135300 | 72910864000 | 312000 | 312500 | 312500 | 312000 | 265 |
| 308 | 20241219 | 135200 | 72828175000 | 312500 | 312000 | 312500 | 312000 | 216 |
| 309 | 20241219 | 135100 | 72760737000 | 312000 | 312000 | 312500 | 312000 | 261 |
| 310 | 20241219 | 135000 | 72679294500 | 312000 | 312000 | 312500 | 312000 | 711 |
| 311 | 20241219 | 134900 | 72457456000 | 312500 | 312500 | 312500 | 312000 | 269 |
| 312 | 20241219 | 134800 | 72373517500 | 312500 | 312500 | 313000 | 312000 | 1817 |
| 313 | 20241219 | 134700 | 71805829500 | 312500 | 313000 | 313000 | 312500 | 127 |
| 314 | 20241219 | 134600 | 71766131500 | 312500 | 313000 | 313000 | 312500 | 63 |
| 315 | 20241219 | 134500 | 71746421500 | 312500 | 313000 | 313500 | 312500 | 771 |
| 316 | 20241219 | 134400 | 71505109500 | 313500 | 313000 | 313500 | 313000 | 30 |
| 317 | 20241219 | 134300 | 71495713000 | 313000 | 313500 | 313500 | 313000 | 154 |
| 318 | 20241219 | 134200 | 71447494000 | 313500 | 313500 | 313500 | 313000 | 59 |
| 319 | 20241219 | 134100 | 71429003000 | 313500 | 313500 | 313500 | 313000 | 618 |
| 320 | 20241219 | 134000 | 71235326000 | 313000 | 314000 | 314000 | 313000 | 1220 |
| 321 | 20241219 | 133900 | 70853110500 | 314000 | 314000 | 314000 | 313500 | 137 |
| 322 | 20241219 | 133800 | 70810116500 | 313500 | 314000 | 314000 | 313500 | 460 |
| 323 | 20241219 | 133700 | 70665786500 | 313500 | 314000 | 314000 | 313500 | 173 |
| 324 | 20241219 | 133600 | 70611528500 | 313500 | 314000 | 314000 | 313500 | 109 |
| 325 | 20241219 | 133500 | 70577341500 | 313500 | 313500 | 314000 | 313500 | 274 |
| 326 | 20241219 | 133400 | 70491406000 | 313500 | 313500 | 314000 | 313500 | 35 |
| 327 | 20241219 | 133300 | 70480420500 | 314000 | 313000 | 314000 | 312500 | 2070 |
| 328 | 20241219 | 133200 | 69831932000 | 313000 | 313000 | 313000 | 312500 | 163 |
| 329 | 20241219 | 133100 | 69780942000 | 313000 | 312500 | 313000 | 312500 | 382 |
| 330 | 20241219 | 133000 | 69661496500 | 312500 | 313000 | 313500 | 312500 | 2010 |
| 331 | 20241219 | 132900 | 69032416000 | 313000 | 313500 | 313500 | 313000 | 200 |
| 332 | 20241219 | 132800 | 68969806000 | 313500 | 313000 | 313500 | 313000 | 177 |
| 333 | 20241219 | 132700 | 68914378500 | 313500 | 313500 | 313500 | 313000 | 175 |
| 334 | 20241219 | 132600 | 68859527500 | 313500 | 313500 | 313500 | 313000 | 197 |
| 335 | 20241219 | 132500 | 68797770500 | 313500 | 313000 | 313500 | 313000 | 349 |
| 336 | 20241219 | 132400 | 68688497000 | 313000 | 313500 | 313500 | 313000 | 36 |
| 337 | 20241219 | 132300 | 68677221500 | 313500 | 313500 | 313500 | 313000 | 399 |
| 338 | 20241219 | 132200 | 68552303000 | 313500 | 313500 | 313500 | 313000 | 221 |
| 339 | 20241219 | 132100 | 68483056000 | 313500 | 314000 | 314000 | 313500 | 741 |
| 340 | 20241219 | 132000 | 68250736500 | 314000 | 314000 | 314000 | 313500 | 84 |
| 341 | 20241219 | 131900 | 68224370500 | 314000 | 314000 | 314000 | 313500 | 50 |
| 342 | 20241219 | 131800 | 68208677500 | 314000 | 313500 | 314000 | 313500 | 75 |
| 343 | 20241219 | 131700 | 68185131500 | 314000 | 314000 | 314000 | 313500 | 252 |
| 344 | 20241219 | 131600 | 68106055000 | 314000 | 314000 | 314000 | 313500 | 821 |
| 345 | 20241219 | 131500 | 67848297000 | 314000 | 313500 | 314000 | 313500 | 68 |
| 346 | 20241219 | 131400 | 67826961500 | 313500 | 314500 | 314500 | 313500 | 885 |
| 347 | 20241219 | 131300 | 67549086000 | 314000 | 314000 | 314500 | 314000 | 253 |
| 348 | 20241219 | 131200 | 67469615000 | 314000 | 314500 | 314500 | 314000 | 660 |
| 349 | 20241219 | 131100 | 67262080500 | 314000 | 314000 | 314500 | 314000 | 554 |
| 350 | 20241219 | 131000 | 67088013000 | 314500 | 315000 | 315000 | 314000 | 1383 |
| 351 | 20241219 | 130900 | 66653129000 | 314500 | 315000 | 315000 | 314500 | 376 |
| 352 | 20241219 | 130800 | 66534738500 | 315000 | 314500 | 315000 | 314000 | 1852 |
| 353 | 20241219 | 130700 | 65952307000 | 314500 | 314000 | 314500 | 314000 | 409 |
| 354 | 20241219 | 130600 | 65823832500 | 314500 | 314000 | 314500 | 314000 | 333 |
| 355 | 20241219 | 130500 | 65719222000 | 314500 | 314000 | 314500 | 313500 | 1123 |
| 356 | 20241219 | 130400 | 65366476000 | 314000 | 314000 | 314500 | 314000 | 401 |
| 357 | 20241219 | 130300 | 65240437500 | 314500 | 313500 | 314500 | 313000 | 2741 |
| 358 | 20241219 | 130200 | 64380212500 | 313500 | 313000 | 313500 | 313000 | 203 |
| 359 | 20241219 | 130100 | 64316616000 | 313000 | 313500 | 314000 | 313000 | 974 |
| 360 | 20241219 | 130000 | 64011331000 | 314000 | 314000 | 314000 | 313500 | 318 |
| 361 | 20241219 | 125900 | 63911494500 | 314000 | 314000 | 314000 | 313500 | 392 |
| 362 | 20241219 | 125800 | 63788483500 | 314000 | 313500 | 314000 | 313500 | 1211 |
| 363 | 20241219 | 125700 | 63408758000 | 314000 | 314000 | 314000 | 313500 | 696 |
| 364 | 20241219 | 125600 | 63190306000 | 314000 | 312500 | 314000 | 312500 | 2693 |
| 365 | 20241219 | 125500 | 62346310000 | 313000 | 312500 | 313000 | 312500 | 1143 |
| 366 | 20241219 | 125400 | 61989085000 | 313000 | 311500 | 313000 | 311500 | 4308 |
| 367 | 20241219 | 125300 | 60644504500 | 311500 | 312000 | 312000 | 311500 | 70 |
| 368 | 20241219 | 125200 | 60622681500 | 311500 | 311500 | 312000 | 311500 | 101 |
| 369 | 20241219 | 125100 | 60591213000 | 312000 | 311500 | 312000 | 311500 | 190 |
| 370 | 20241219 | 125000 | 60531958500 | 312000 | 312500 | 312500 | 311500 | 1644 |
| 371 | 20241219 | 124900 | 60018521500 | 312500 | 312500 | 313000 | 312500 | 263 |
| 372 | 20241219 | 124800 | 59936269500 | 312500 | 312500 | 313000 | 312000 | 1092 |
| 373 | 20241219 | 124700 | 59594931000 | 312000 | 312500 | 313000 | 312000 | 865 |
| 374 | 20241219 | 124600 | 59324622000 | 313000 | 311000 | 313000 | 311000 | 9139 |
| 375 | 20241219 | 124500 | 56473032500 | 310500 | 311000 | 311000 | 310500 | 199 |
| 376 | 20241219 | 124400 | 56411177000 | 311000 | 311000 | 311500 | 311000 | 148 |
| 377 | 20241219 | 124300 | 56365138000 | 311500 | 311000 | 311500 | 311000 | 459 |
| 378 | 20241219 | 124200 | 56222380000 | 311000 | 311500 | 311500 | 311000 | 217 |
| 379 | 20241219 | 124100 | 56154870000 | 311500 | 311000 | 311500 | 311000 | 1863 |
| 380 | 20241219 | 124000 | 55575107000 | 311000 | 310500 | 311000 | 310000 | 897 |
| 381 | 20241219 | 123900 | 55296515500 | 310500 | 310500 | 310500 | 310000 | 38 |
| 382 | 20241219 | 123800 | 55284722000 | 310500 | 310500 | 310500 | 310000 | 154 |
| 383 | 20241219 | 123700 | 55236928000 | 310000 | 310000 | 310500 | 310000 | 18 |
| 384 | 20241219 | 123600 | 55231347000 | 310500 | 310000 | 310500 | 310000 | 20 |
| 385 | 20241219 | 123500 | 55225137500 | 310000 | 310500 | 310500 | 310000 | 257 |
| 386 | 20241219 | 123400 | 55145344000 | 310500 | 311000 | 311000 | 310000 | 104 |
| 387 | 20241219 | 123300 | 55113053000 | 310500 | 310500 | 311000 | 310500 | 349 |
| 388 | 20241219 | 123200 | 55004683500 | 311000 | 309000 | 311000 | 309000 | 1277 |
| 389 | 20241219 | 123100 | 54608568500 | 309500 | 309500 | 309500 | 309000 | 110 |
| 390 | 20241219 | 123000 | 54574569000 | 309000 | 309000 | 309500 | 309000 | 123 |
| 391 | 20241219 | 122900 | 54536531000 | 309000 | 309500 | 309500 | 309000 | 68 |
| 392 | 20241219 | 122800 | 54515504000 | 309500 | 309500 | 309500 | 309000 | 37 |
| 393 | 20241219 | 122700 | 54504063500 | 309500 | 309000 | 309500 | 309000 | 33 |
| 394 | 20241219 | 122600 | 54493862000 | 309000 | 309000 | 309500 | 309000 | 209 |
| 395 | 20241219 | 122500 | 54429272500 | 309500 | 309000 | 309500 | 309000 | 61 |
| 396 | 20241219 | 122400 | 54410415500 | 309000 | 310000 | 310000 | 309000 | 92 |
| 397 | 20241219 | 122300 | 54381950500 | 309500 | 310500 | 310500 | 309000 | 367 |
| 398 | 20241219 | 122200 | 54268252500 | 310500 | 310000 | 310500 | 310000 | 133 |
| 399 | 20241219 | 122100 | 54227001000 | 310000 | 309500 | 310000 | 309000 | 547 |
| 400 | 20241219 | 122000 | 54057610500 | 309000 | 309500 | 309500 | 309000 | 168 |
| 401 | 20241219 | 121900 | 54005622000 | 309500 | 309500 | 309500 | 309000 | 37 |
| 402 | 20241219 | 121800 | 53994185500 | 309500 | 309000 | 309500 | 309000 | 253 |
| 403 | 20241219 | 121700 | 53915990500 | 309000 | 309500 | 309500 | 309000 | 69 |
| 404 | 20241219 | 121600 | 53894668000 | 309500 | 309000 | 309500 | 309000 | 97 |
| 405 | 20241219 | 121500 | 53864686000 | 309500 | 309500 | 309500 | 309000 | 153 |
| 406 | 20241219 | 121400 | 53817397500 | 309500 | 309000 | 309500 | 309000 | 227 |
| 407 | 20241219 | 121300 | 53747213000 | 309500 | 309500 | 309500 | 309000 | 512 |
| 408 | 20241219 | 121200 | 53588777500 | 309500 | 309500 | 310000 | 309500 | 76 |
| 409 | 20241219 | 121100 | 53565245000 | 309500 | 310000 | 310500 | 309500 | 198 |
| 410 | 20241219 | 121000 | 53503871000 | 310500 | 310000 | 310500 | 310000 | 96 |
| 411 | 20241219 | 120900 | 53474102000 | 310500 | 310000 | 310500 | 310000 | 107 |
| 412 | 20241219 | 120800 | 53440927000 | 310000 | 310500 | 311000 | 310000 | 297 |
| 413 | 20241219 | 120700 | 53348752500 | 310500 | 310500 | 311000 | 310500 | 179 |
| 414 | 20241219 | 120600 | 53293166500 | 310500 | 311500 | 311500 | 310500 | 476 |
| 415 | 20241219 | 120500 | 53145129500 | 311500 | 311000 | 311500 | 311000 | 237 |
| 416 | 20241219 | 120400 | 53071364000 | 311000 | 311500 | 311500 | 311000 | 238 |
| 417 | 20241219 | 120300 | 52997279500 | 311000 | 311000 | 311500 | 310500 | 1112 |
| 418 | 20241219 | 120200 | 52651455500 | 311000 | 310500 | 311000 | 310500 | 123 |
| 419 | 20241219 | 120100 | 52613216500 | 310500 | 310000 | 311000 | 310000 | 1544 |
| 420 | 20241219 | 120000 | 52133793000 | 310500 | 310500 | 310500 | 310000 | 459 |
| 421 | 20241219 | 115900 | 51991342000 | 310500 | 310500 | 310500 | 310000 | 65 |
| 422 | 20241219 | 115800 | 51971175000 | 310500 | 310500 | 310500 | 310000 | 48 |
| 423 | 20241219 | 115700 | 51956276500 | 310500 | 310500 | 310500 | 310000 | 132 |
| 424 | 20241219 | 115600 | 51915300000 | 310000 | 309500 | 310000 | 309500 | 886 |
| 425 | 20241219 | 115500 | 51640653500 | 310000 | 309500 | 310000 | 309500 | 124 |
| 426 | 20241219 | 115400 | 51602218000 | 309500 | 309500 | 310000 | 309500 | 638 |
| 427 | 20241219 | 115300 | 51404525500 | 309500 | 310000 | 310000 | 309500 | 128 |
| 428 | 20241219 | 115200 | 51364888500 | 309500 | 309000 | 310000 | 309000 | 667 |
| 429 | 20241219 | 115100 | 51158264000 | 309500 | 308500 | 309500 | 308500 | 140 |
| 430 | 20241219 | 115000 | 51115037500 | 308000 | 308000 | 308500 | 307500 | 1362 |
| 431 | 20241219 | 114900 | 50695549000 | 308000 | 308000 | 308000 | 307500 | 129 |
| 432 | 20241219 | 114800 | 50655877500 | 307500 | 308000 | 308000 | 307500 | 391 |
| 433 | 20241219 | 114700 | 50535627000 | 308000 | 308000 | 308000 | 307500 | 602 |
| 434 | 20241219 | 114600 | 50350307000 | 308500 | 308500 | 309000 | 308000 | 902 |
| 435 | 20241219 | 114500 | 50072154000 | 308500 | 309000 | 309000 | 308500 | 51 |
| 436 | 20241219 | 114400 | 50056410500 | 308500 | 309000 | 309000 | 308500 | 19 |
| 437 | 20241219 | 114300 | 50050545500 | 308500 | 309500 | 309500 | 308500 | 606 |
| 438 | 20241219 | 114200 | 49863289500 | 309500 | 309500 | 310000 | 309000 | 200 |
| 439 | 20241219 | 114100 | 49801364000 | 309500 | 309000 | 309500 | 309000 | 201 |
| 440 | 20241219 | 114000 | 49739193000 | 309500 | 309500 | 310000 | 309000 | 1037 |
| 441 | 20241219 | 113900 | 49418553500 | 310000 | 309500 | 310000 | 309500 | 45 |
| 442 | 20241219 | 113800 | 49404615000 | 310000 | 309500 | 310000 | 309500 | 224 |
| 443 | 20241219 | 113700 | 49335275500 | 309500 | 309500 | 310000 | 309000 | 1129 |
| 444 | 20241219 | 113600 | 48985712500 | 309500 | 309500 | 309500 | 309000 | 570 |
| 445 | 20241219 | 113500 | 48809306000 | 309500 | 309500 | 310000 | 309500 | 64 |
| 446 | 20241219 | 113400 | 48789476000 | 309500 | 310000 | 310000 | 309500 | 399 |
| 447 | 20241219 | 113300 | 48665969000 | 310000 | 309500 | 310000 | 309500 | 33 |
| 448 | 20241219 | 113200 | 48655753500 | 309500 | 309500 | 310000 | 309500 | 73 |
| 449 | 20241219 | 113100 | 48633149000 | 310000 | 308500 | 310000 | 308000 | 915 |
| 450 | 20241219 | 113000 | 48350308500 | 308500 | 308500 | 308500 | 308000 | 277 |
| 451 | 20241219 | 112900 | 48264867000 | 308500 | 308000 | 308500 | 307500 | 377 |
| 452 | 20241219 | 112800 | 48148747000 | 307500 | 307000 | 308000 | 307000 | 862 |
| 453 | 20241219 | 112700 | 47883588500 | 307000 | 307000 | 307500 | 307000 | 369 |
| 454 | 20241219 | 112600 | 47770244000 | 307000 | 307000 | 307500 | 307000 | 66 |
| 455 | 20241219 | 112500 | 47749979000 | 307000 | 307000 | 307500 | 307000 | 94 |
| 456 | 20241219 | 112400 | 47721114000 | 307500 | 307500 | 307500 | 307000 | 283 |
| 457 | 20241219 | 112300 | 47634226500 | 307500 | 307000 | 307500 | 307000 | 162 |
| 458 | 20241219 | 112200 | 47584490500 | 307000 | 307000 | 307500 | 307000 | 346 |
| 459 | 20241219 | 112100 | 47478259500 | 307000 | 307500 | 307500 | 307000 | 74 |
| 460 | 20241219 | 112000 | 47455536000 | 307000 | 307500 | 307500 | 307000 | 51 |
| 461 | 20241219 | 111900 | 47439872000 | 307000 | 307000 | 307500 | 307000 | 413 |
| 462 | 20241219 | 111800 | 47313074000 | 307000 | 307000 | 307500 | 307000 | 111 |
| 463 | 20241219 | 111700 | 47278991500 | 307000 | 307500 | 307500 | 307000 | 79 |
| 464 | 20241219 | 111600 | 47254730500 | 307500 | 308000 | 308000 | 307000 | 156 |
| 465 | 20241219 | 111500 | 47206777500 | 308000 | 307500 | 308000 | 307500 | 201 |
| 466 | 20241219 | 111400 | 47144952500 | 307500 | 308000 | 308000 | 307500 | 225 |
| 467 | 20241219 | 111300 | 47075752000 | 307500 | 307500 | 308000 | 307500 | 145 |
| 468 | 20241219 | 111200 | 47031138500 | 307500 | 308000 | 308000 | 307000 | 120 |
| 469 | 20241219 | 111100 | 46994235500 | 307500 | 307500 | 308000 | 307000 | 452 |
| 470 | 20241219 | 111000 | 46855191500 | 308000 | 308000 | 308000 | 307500 | 59 |
| 471 | 20241219 | 110900 | 46837037500 | 307500 | 307500 | 308000 | 307500 | 72 |
| 472 | 20241219 | 110800 | 46814881000 | 307500 | 307500 | 308000 | 307500 | 95 |
| 473 | 20241219 | 110700 | 46785658500 | 308000 | 308000 | 308000 | 307500 | 457 |
| 474 | 20241219 | 110600 | 46645121000 | 308000 | 307500 | 308000 | 307500 | 166 |
| 475 | 20241219 | 110500 | 46594040500 | 307500 | 308000 | 308000 | 307500 | 129 |
| 476 | 20241219 | 110400 | 46554367500 | 307500 | 307000 | 308000 | 306500 | 1331 |
| 477 | 20241219 | 110300 | 46145440500 | 306500 | 307000 | 307500 | 306500 | 589 |
| 478 | 20241219 | 110200 | 45964623500 | 307000 | 307000 | 307500 | 307000 | 973 |
| 479 | 20241219 | 110100 | 45665910500 | 307000 | 308000 | 308500 | 307000 | 2001 |
| 480 | 20241219 | 110000 | 45050188000 | 308000 | 308000 | 308500 | 308000 | 264 |
| 481 | 20241219 | 105900 | 44968867500 | 308500 | 308500 | 308500 | 308000 | 133 |
| 482 | 20241219 | 105800 | 44927876500 | 308500 | 308000 | 308500 | 308000 | 47 |
| 483 | 20241219 | 105700 | 44913390500 | 308000 | 308500 | 308500 | 308000 | 500 |
| 484 | 20241219 | 105600 | 44759161500 | 308500 | 308000 | 308500 | 308000 | 647 |
| 485 | 20241219 | 105500 | 44559841500 | 308500 | 308000 | 308500 | 308000 | 41 |
| 486 | 20241219 | 105400 | 44547211000 | 308000 | 308500 | 308500 | 308000 | 77 |
| 487 | 20241219 | 105300 | 44523471000 | 308000 | 308000 | 308500 | 308000 | 162 |
| 488 | 20241219 | 105200 | 44473567500 | 308000 | 308000 | 308500 | 308000 | 490 |
| 489 | 20241219 | 105100 | 44322631500 | 308000 | 308500 | 308500 | 308000 | 397 |
| 490 | 20241219 | 105000 | 44200324500 | 308500 | 308500 | 308500 | 308000 | 48 |
| 491 | 20241219 | 104900 | 44185523000 | 308500 | 308500 | 308500 | 308000 | 618 |
| 492 | 20241219 | 104800 | 43994898000 | 308500 | 308000 | 308500 | 307500 | 463 |
| 493 | 20241219 | 104700 | 43852291500 | 308000 | 307500 | 308000 | 307500 | 205 |
| 494 | 20241219 | 104600 | 43789172500 | 307500 | 307500 | 308000 | 307500 | 143 |
| 495 | 20241219 | 104500 | 43745166500 | 308000 | 307500 | 308000 | 307500 | 1016 |
| 496 | 20241219 | 104400 | 43432302000 | 308000 | 308000 | 308000 | 307500 | 140 |
| 497 | 20241219 | 104300 | 43389230500 | 307500 | 307500 | 308000 | 307500 | 184 |
| 498 | 20241219 | 104200 | 43332632000 | 307500 | 308000 | 308000 | 307500 | 390 |
| 499 | 20241219 | 104100 | 43212649000 | 308000 | 308000 | 308000 | 307500 | 185 |
| 500 | 20241219 | 104000 | 43155713500 | 307500 | 308500 | 308500 | 307500 | 594 |
| 501 | 20241219 | 103900 | 42972755000 | 308500 | 308500 | 308500 | 308000 | 71 |
| 502 | 20241219 | 103800 | 42950879000 | 308000 | 308000 | 308500 | 308000 | 295 |
| 503 | 20241219 | 103700 | 42860006500 | 308000 | 308000 | 308500 | 308000 | 152 |
| 504 | 20241219 | 103600 | 42813167500 | 308500 | 308500 | 308500 | 308000 | 106 |
| 505 | 20241219 | 103500 | 42780497500 | 308000 | 308500 | 308500 | 308000 | 49 |
| 506 | 20241219 | 103400 | 42765399000 | 308500 | 308000 | 308500 | 308000 | 93 |
| 507 | 20241219 | 103300 | 42736740000 | 308000 | 308000 | 308500 | 307500 | 597 |
| 508 | 20241219 | 103200 | 42552922500 | 308000 | 308000 | 308500 | 307500 | 1192 |
| 509 | 20241219 | 103100 | 42185692000 | 308000 | 308000 | 308500 | 307500 | 362 |
| 510 | 20241219 | 103000 | 42074170000 | 308500 | 308500 | 308500 | 308000 | 370 |
| 511 | 20241219 | 102900 | 41960200500 | 308000 | 308000 | 308500 | 308000 | 304 |
| 512 | 20241219 | 102800 | 41866498500 | 307500 | 308000 | 308500 | 307500 | 676 |
| 513 | 20241219 | 102700 | 41658290500 | 308000 | 308500 | 308500 | 308000 | 305 |
| 514 | 20241219 | 102600 | 41564334500 | 308000 | 308500 | 309000 | 308000 | 1120 |
| 515 | 20241219 | 102500 | 41218899500 | 309000 | 308500 | 309000 | 308500 | 866 |
| 516 | 20241219 | 102400 | 40951711000 | 308500 | 309500 | 309500 | 308500 | 1534 |
| 517 | 20241219 | 102300 | 40477637500 | 309500 | 309500 | 310000 | 309500 | 398 |
| 518 | 20241219 | 102200 | 40354355500 | 309500 | 311000 | 311000 | 309500 | 2569 |
| 519 | 20241219 | 102100 | 39557451500 | 311000 | 311000 | 311000 | 310500 | 122 |
| 520 | 20241219 | 102000 | 39519557000 | 310500 | 311000 | 311000 | 310500 | 160 |
| 521 | 20241219 | 101900 | 39469812500 | 311000 | 310500 | 311000 | 310500 | 194 |
| 522 | 20241219 | 101800 | 39409487500 | 310500 | 310000 | 310500 | 310000 | 948 |
| 523 | 20241219 | 101700 | 39115198000 | 310500 | 310000 | 310500 | 310000 | 354 |
| 524 | 20241219 | 101600 | 39005336500 | 310500 | 311000 | 311000 | 310000 | 946 |
| 525 | 20241219 | 101500 | 38711572500 | 311000 | 311500 | 311500 | 310500 | 1616 |
| 526 | 20241219 | 101400 | 38209016000 | 311000 | 311500 | 311500 | 311000 | 192 |
| 527 | 20241219 | 101300 | 38149287500 | 311500 | 311000 | 311500 | 311000 | 289 |
| 528 | 20241219 | 101200 | 38059382000 | 311500 | 312000 | 312000 | 311000 | 973 |
| 529 | 20241219 | 101100 | 37756253000 | 312000 | 311500 | 312000 | 311500 | 120 |
| 530 | 20241219 | 101000 | 37718817000 | 312000 | 312000 | 312500 | 312000 | 798 |
| 531 | 20241219 | 100900 | 37469804500 | 312000 | 312500 | 312500 | 311500 | 772 |
| 532 | 20241219 | 100800 | 37228896500 | 312500 | 312000 | 312500 | 311500 | 2355 |
| 533 | 20241219 | 100700 | 36493849500 | 311500 | 312000 | 312000 | 311000 | 860 |
| 534 | 20241219 | 100600 | 36225919500 | 311500 | 311500 | 312000 | 311500 | 819 |
| 535 | 20241219 | 100500 | 35970629500 | 311500 | 312000 | 312000 | 311500 | 510 |
| 536 | 20241219 | 100400 | 35811756500 | 311500 | 312000 | 312000 | 311000 | 1290 |
| 537 | 20241219 | 100300 | 35409781500 | 311500 | 311000 | 312000 | 310500 | 1332 |
| 538 | 20241219 | 100200 | 34995004000 | 311000 | 311500 | 311500 | 310000 | 3153 |
| 539 | 20241219 | 100100 | 34015545500 | 311500 | 311500 | 311500 | 311000 | 298 |
| 540 | 20241219 | 100000 | 33922829000 | 311000 | 312000 | 312000 | 311000 | 1665 |
| 541 | 20241219 | 095900 | 33404073000 | 312000 | 312000 | 312000 | 311500 | 586 |
| 542 | 20241219 | 095800 | 33221247000 | 312000 | 311500 | 312000 | 311500 | 920 |
| 543 | 20241219 | 095700 | 32934392500 | 312000 | 312000 | 312000 | 311500 | 1195 |
| 544 | 20241219 | 095600 | 32561629500 | 312000 | 311500 | 312000 | 311000 | 1464 |
| 545 | 20241219 | 095500 | 32105512500 | 311500 | 311500 | 311500 | 311000 | 973 |
| 546 | 20241219 | 095400 | 31802486500 | 311500 | 309500 | 311500 | 309500 | 5717 |
| 547 | 20241219 | 095300 | 30027394000 | 309500 | 309500 | 310000 | 309500 | 774 |
| 548 | 20241219 | 095200 | 29787680000 | 309000 | 310000 | 310000 | 308500 | 1206 |
| 549 | 20241219 | 095100 | 29414545000 | 310000 | 310000 | 310000 | 309000 | 1089 |
| 550 | 20241219 | 095000 | 29077398000 | 309500 | 308500 | 310000 | 308000 | 6484 |
| 551 | 20241219 | 094900 | 27072189000 | 308500 | 308500 | 308500 | 308000 | 962 |
| 552 | 20241219 | 094800 | 26775440000 | 308500 | 308000 | 308500 | 307500 | 1209 |
| 553 | 20241219 | 094700 | 26402988500 | 307500 | 308000 | 308000 | 307000 | 526 |
| 554 | 20241219 | 094600 | 26241224500 | 308000 | 307500 | 308000 | 307000 | 456 |
| 555 | 20241219 | 094500 | 26100959500 | 307500 | 307500 | 307500 | 307000 | 287 |
| 556 | 20241219 | 094400 | 26012729000 | 307500 | 308000 | 308000 | 307000 | 1571 |
| 557 | 20241219 | 094300 | 25529700000 | 308000 | 309000 | 309000 | 307500 | 1752 |
| 558 | 20241219 | 094200 | 24989843500 | 309000 | 308500 | 309000 | 308500 | 444 |
| 559 | 20241219 | 094100 | 24852783000 | 308500 | 308500 | 309000 | 308500 | 772 |
| 560 | 20241219 | 094000 | 24614353500 | 309000 | 308500 | 309000 | 308000 | 637 |
| 561 | 20241219 | 093900 | 24417819000 | 308500 | 308000 | 309000 | 308000 | 945 |
| 562 | 20241219 | 093800 | 24126511000 | 308000 | 307500 | 308000 | 307500 | 357 |
| 563 | 20241219 | 093700 | 24016677000 | 307500 | 309000 | 309000 | 307000 | 1635 |
| 564 | 20241219 | 093600 | 23512767500 | 309000 | 309000 | 309000 | 308500 | 220 |
| 565 | 20241219 | 093500 | 23444822000 | 309000 | 309000 | 309500 | 308500 | 1258 |
| 566 | 20241219 | 093400 | 23055965500 | 309000 | 309500 | 309500 | 309000 | 338 |
| 567 | 20241219 | 093300 | 22951415000 | 309000 | 308000 | 309500 | 307000 | 4836 |
| 568 | 20241219 | 093200 | 21461219000 | 307500 | 306500 | 308000 | 306000 | 4221 |
| 569 | 20241219 | 093100 | 20164956500 | 306500 | 306500 | 306500 | 306000 | 350 |
| 570 | 20241219 | 093000 | 20057788500 | 306500 | 306500 | 306500 | 306000 | 472 |
| 571 | 20241219 | 092900 | 19913195500 | 306500 | 306000 | 307000 | 305500 | 926 |
| 572 | 20241219 | 092800 | 19629916000 | 306000 | 307000 | 307000 | 305500 | 3375 |
| 573 | 20241219 | 092700 | 18596206500 | 307000 | 307000 | 307000 | 306500 | 110 |
| 574 | 20241219 | 092600 | 18562452000 | 307000 | 307000 | 307000 | 306500 | 781 |
| 575 | 20241219 | 092500 | 18322712500 | 307000 | 307000 | 307000 | 306500 | 1534 |
| 576 | 20241219 | 092400 | 17852480500 | 307000 | 307000 | 307000 | 306500 | 203 |
| 577 | 20241219 | 092300 | 17790210500 | 307000 | 307000 | 307000 | 306500 | 392 |
| 578 | 20241219 | 092200 | 17669893500 | 307000 | 306500 | 307000 | 306000 | 688 |
| 579 | 20241219 | 092100 | 17459125000 | 306000 | 306500 | 307000 | 306000 | 810 |
| 580 | 20241219 | 092000 | 17210989500 | 307000 | 307500 | 307500 | 306500 | 819 |
| 581 | 20241219 | 091900 | 16959535500 | 307500 | 307000 | 308000 | 307000 | 1575 |
| 582 | 20241219 | 091800 | 16475049000 | 307000 | 306000 | 308000 | 305500 | 2785 |
| 583 | 20241219 | 091700 | 15620386000 | 306000 | 306000 | 306500 | 305500 | 598 |
| 584 | 20241219 | 091600 | 15437346500 | 306000 | 305500 | 306000 | 305000 | 532 |
| 585 | 20241219 | 091500 | 15274727000 | 305500 | 305500 | 306000 | 305000 | 1139 |
| 586 | 20241219 | 091400 | 14927181500 | 306000 | 306500 | 307000 | 305500 | 3405 |
| 587 | 20241219 | 091300 | 13884800000 | 306500 | 305500 | 307000 | 305500 | 3254 |
| 588 | 20241219 | 091200 | 12888767500 | 305500 | 303000 | 306000 | 303000 | 3099 |
| 589 | 20241219 | 091100 | 11945829500 | 303000 | 304000 | 304500 | 303000 | 1494 |
| 590 | 20241219 | 091000 | 11491967500 | 304500 | 305000 | 305000 | 303000 | 1861 |
| 591 | 20241219 | 090900 | 10926035500 | 305000 | 304000 | 305000 | 303500 | 1571 |
| 592 | 20241219 | 090800 | 10448201500 | 304500 | 305000 | 305000 | 304000 | 1802 |
| 593 | 20241219 | 090700 | 9899523500 | 305000 | 304500 | 306000 | 304000 | 3303 |
| 594 | 20241219 | 090600 | 8891654500 | 304500 | 301500 | 304500 | 301000 | 2721 |
| 595 | 20241219 | 090500 | 8067407500 | 300500 | 300500 | 301500 | 299500 | 1268 |
| 596 | 20241219 | 090400 | 7686493000 | 301000 | 301000 | 301500 | 299500 | 1382 |
| 597 | 20241219 | 090300 | 7271482500 | 301500 | 300000 | 302000 | 299500 | 2149 |
| 598 | 20241219 | 090200 | 6626103500 | 300000 | 300000 | 302500 | 298500 | 3247 |
| 599 | 20241219 | 090100 | 5650814000 | 299500 | 303000 | 303500 | 298000 | 3123 |
| 600 | 20241219 | 090000 | 4712712000 | 303000 | 297500 | 303500 | 297500 | 13063 |