35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 3 | 20241202 | 185700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 4 | 20241202 | 185600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 5 | 20241202 | 185500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 6 | 20241202 | 185400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 7 | 20241202 | 185300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 8 | 20241202 | 185200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 9 | 20241202 | 185100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 10 | 20241202 | 185000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 11 | 20241202 | 184900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 12 | 20241202 | 184800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 13 | 20241202 | 184700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 14 | 20241202 | 184600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 15 | 20241202 | 184500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 16 | 20241202 | 184400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 17 | 20241202 | 184300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 18 | 20241202 | 184200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 19 | 20241202 | 184100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 20 | 20241202 | 184000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 21 | 20241202 | 183900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 22 | 20241202 | 183800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 23 | 20241202 | 183700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 24 | 20241202 | 183600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 25 | 20241202 | 183500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 26 | 20241202 | 183400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 27 | 20241202 | 183300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 28 | 20241202 | 183200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 29 | 20241202 | 183100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 30 | 20241202 | 183000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 31 | 20241202 | 182900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 32 | 20241202 | 182800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 33 | 20241202 | 182700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 34 | 20241202 | 182600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 35 | 20241202 | 182500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 36 | 20241202 | 182400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 37 | 20241202 | 182300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 38 | 20241202 | 182200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 39 | 20241202 | 182100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 40 | 20241202 | 182000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 41 | 20241202 | 181900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 42 | 20241202 | 181800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 43 | 20241202 | 181700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 44 | 20241202 | 181600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 45 | 20241202 | 181500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 46 | 20241202 | 181400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 47 | 20241202 | 181300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 48 | 20241202 | 181200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 49 | 20241202 | 181100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 50 | 20241202 | 181000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 51 | 20241202 | 180900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 52 | 20241202 | 180800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 53 | 20241202 | 180700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 54 | 20241202 | 180600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 55 | 20241202 | 180500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 56 | 20241202 | 180400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 57 | 20241202 | 180300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 58 | 20241202 | 180200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 59 | 20241202 | 180100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 60 | 20241202 | 180000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 61 | 20241202 | 175900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 62 | 20241202 | 175800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 63 | 20241202 | 175700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 64 | 20241202 | 175600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 65 | 20241202 | 175500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 66 | 20241202 | 175400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 67 | 20241202 | 175300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 68 | 20241202 | 175200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 69 | 20241202 | 175100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 70 | 20241202 | 175000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 71 | 20241202 | 174900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 72 | 20241202 | 174800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 73 | 20241202 | 174700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 74 | 20241202 | 174600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 75 | 20241202 | 174500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 76 | 20241202 | 174400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 77 | 20241202 | 174300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 78 | 20241202 | 174200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 79 | 20241202 | 174100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 80 | 20241202 | 174000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 81 | 20241202 | 173900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 82 | 20241202 | 173800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 83 | 20241202 | 173700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 84 | 20241202 | 173600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 85 | 20241202 | 173500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 86 | 20241202 | 173400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 87 | 20241202 | 173300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 88 | 20241202 | 173200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 89 | 20241202 | 173100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 90 | 20241202 | 173000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 91 | 20241202 | 172900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 92 | 20241202 | 172800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 93 | 20241202 | 172700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 94 | 20241202 | 172600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 95 | 20241202 | 172500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 96 | 20241202 | 172400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 97 | 20241202 | 172300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 98 | 20241202 | 172200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 99 | 20241202 | 172100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 100 | 20241202 | 172000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 101 | 20241202 | 171900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 102 | 20241202 | 171800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 103 | 20241202 | 171700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 104 | 20241202 | 171600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 105 | 20241202 | 171500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 106 | 20241202 | 171400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 107 | 20241202 | 171300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 108 | 20241202 | 171200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 109 | 20241202 | 171100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 110 | 20241202 | 171000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 111 | 20241202 | 170900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 112 | 20241202 | 170800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 113 | 20241202 | 170700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 114 | 20241202 | 170600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 115 | 20241202 | 170500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 116 | 20241202 | 170400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 117 | 20241202 | 170300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 118 | 20241202 | 170200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 119 | 20241202 | 170100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 120 | 20241202 | 170000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 121 | 20241202 | 165900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 122 | 20241202 | 165800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 123 | 20241202 | 165700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 124 | 20241202 | 165600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 125 | 20241202 | 165500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 126 | 20241202 | 165400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 127 | 20241202 | 165300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 128 | 20241202 | 165200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 129 | 20241202 | 165100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 130 | 20241202 | 165000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 131 | 20241202 | 164900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 132 | 20241202 | 164800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 133 | 20241202 | 164700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 134 | 20241202 | 164600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 135 | 20241202 | 164500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 136 | 20241202 | 164400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 137 | 20241202 | 164300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 138 | 20241202 | 164200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 139 | 20241202 | 164100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 140 | 20241202 | 164000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 141 | 20241202 | 163900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 142 | 20241202 | 163800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 143 | 20241202 | 163700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 144 | 20241202 | 163600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 145 | 20241202 | 163500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 146 | 20241202 | 163400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 147 | 20241202 | 163300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 148 | 20241202 | 163200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 149 | 20241202 | 163100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 150 | 20241202 | 163000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 151 | 20241202 | 162900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 152 | 20241202 | 162800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 153 | 20241202 | 162700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 154 | 20241202 | 162600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 155 | 20241202 | 162500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 156 | 20241202 | 162400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 157 | 20241202 | 162300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 158 | 20241202 | 162200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 159 | 20241202 | 162100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 160 | 20241202 | 162000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 161 | 20241202 | 161900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 162 | 20241202 | 161800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 163 | 20241202 | 161700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 164 | 20241202 | 161600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 165 | 20241202 | 161500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 166 | 20241202 | 161400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 167 | 20241202 | 161300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 168 | 20241202 | 161200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 169 | 20241202 | 161100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 170 | 20241202 | 161000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 171 | 20241202 | 160900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 172 | 20241202 | 160800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 173 | 20241202 | 160700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 174 | 20241202 | 160600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 175 | 20241202 | 160500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 176 | 20241202 | 160400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 177 | 20241202 | 160300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 178 | 20241202 | 160200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 179 | 20241202 | 160100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 180 | 20241202 | 160000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 181 | 20241202 | 155900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 182 | 20241202 | 155800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 183 | 20241202 | 155700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 184 | 20241202 | 155600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 185 | 20241202 | 155500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 186 | 20241202 | 155400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 187 | 20241202 | 155300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 188 | 20241202 | 155200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 189 | 20241202 | 155100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 190 | 20241202 | 155000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 191 | 20241202 | 154900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 192 | 20241202 | 154800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 193 | 20241202 | 154700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 194 | 20241202 | 154600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 195 | 20241202 | 154500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 196 | 20241202 | 154400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 197 | 20241202 | 154300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 198 | 20241202 | 154200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 199 | 20241202 | 154100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 200 | 20241202 | 154000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 201 | 20241202 | 153900 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 202 | 20241202 | 153800 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 203 | 20241202 | 153700 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 204 | 20241202 | 153600 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 205 | 20241202 | 153500 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 206 | 20241202 | 153400 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 207 | 20241202 | 153300 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 208 | 20241202 | 153200 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 209 | 20241202 | 153100 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 0 |
| 210 | 20241202 | 153000 | 97099620000 | 321000 | 321000 | 321000 | 321000 | 20294 |
| 211 | 20241202 | 152900 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 212 | 20241202 | 152800 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 213 | 20241202 | 152700 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 214 | 20241202 | 152600 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 215 | 20241202 | 152500 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 216 | 20241202 | 152400 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 217 | 20241202 | 152300 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 218 | 20241202 | 152200 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 219 | 20241202 | 152100 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 220 | 20241202 | 152000 | 90585246000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 221 | 20241202 | 151900 | 90585246000 | 322000 | 322500 | 322500 | 322000 | 979 |
| 222 | 20241202 | 151800 | 90269951000 | 322000 | 322500 | 322500 | 322000 | 1431 |
| 223 | 20241202 | 151700 | 89808784500 | 322000 | 322000 | 322500 | 322000 | 422 |
| 224 | 20241202 | 151600 | 89672891000 | 322000 | 322500 | 322500 | 322000 | 871 |
| 225 | 20241202 | 151500 | 89392391000 | 322000 | 322000 | 322500 | 322000 | 497 |
| 226 | 20241202 | 151400 | 89232329500 | 322000 | 322500 | 322500 | 322000 | 437 |
| 227 | 20241202 | 151300 | 89091567500 | 322500 | 322000 | 322500 | 322000 | 504 |
| 228 | 20241202 | 151200 | 88929261500 | 322000 | 322500 | 322500 | 322000 | 286 |
| 229 | 20241202 | 151100 | 88837148000 | 322000 | 322000 | 322500 | 321500 | 1409 |
| 230 | 20241202 | 151000 | 88383455000 | 322000 | 322000 | 322000 | 321500 | 1671 |
| 231 | 20241202 | 150900 | 87845578500 | 321500 | 322000 | 322000 | 321500 | 751 |
| 232 | 20241202 | 150800 | 87603931500 | 322000 | 322500 | 322500 | 322000 | 534 |
| 233 | 20241202 | 150700 | 87431979000 | 322500 | 322000 | 322500 | 322000 | 132 |
| 234 | 20241202 | 150600 | 87389452500 | 322000 | 322000 | 322500 | 322000 | 216 |
| 235 | 20241202 | 150500 | 87319885000 | 322000 | 322500 | 322500 | 321500 | 1810 |
| 236 | 20241202 | 150400 | 86737157000 | 322500 | 322500 | 322500 | 322000 | 644 |
| 237 | 20241202 | 150300 | 86529717500 | 322500 | 322500 | 322500 | 322000 | 204 |
| 238 | 20241202 | 150200 | 86464005000 | 322500 | 322500 | 322500 | 322000 | 478 |
| 239 | 20241202 | 150100 | 86309963000 | 322000 | 322000 | 322500 | 322000 | 164 |
| 240 | 20241202 | 150000 | 86257085000 | 322000 | 322500 | 322500 | 322000 | 269 |
| 241 | 20241202 | 145900 | 86170431000 | 322500 | 322500 | 322500 | 322000 | 504 |
| 242 | 20241202 | 145800 | 86008003500 | 322500 | 322500 | 322500 | 322000 | 530 |
| 243 | 20241202 | 145700 | 85837103500 | 322500 | 322500 | 322500 | 322000 | 206 |
| 244 | 20241202 | 145600 | 85770755000 | 322000 | 322500 | 322500 | 322000 | 357 |
| 245 | 20241202 | 145500 | 85655768500 | 322500 | 322000 | 322500 | 322000 | 343 |
| 246 | 20241202 | 145400 | 85545223000 | 322500 | 322000 | 322500 | 322000 | 189 |
| 247 | 20241202 | 145300 | 85484285000 | 322500 | 322500 | 322500 | 322000 | 98 |
| 248 | 20241202 | 145200 | 85452688000 | 322500 | 322500 | 322500 | 322000 | 108 |
| 249 | 20241202 | 145100 | 85417868500 | 322500 | 322500 | 322500 | 322000 | 161 |
| 250 | 20241202 | 145000 | 85365976500 | 322500 | 322000 | 322500 | 322000 | 141 |
| 251 | 20241202 | 144900 | 85320554500 | 322000 | 322000 | 322500 | 321500 | 1055 |
| 252 | 20241202 | 144800 | 84980823500 | 321500 | 322000 | 322500 | 321500 | 567 |
| 253 | 20241202 | 144700 | 84798217500 | 322500 | 322000 | 322500 | 322000 | 999 |
| 254 | 20241202 | 144600 | 84476508500 | 322000 | 322500 | 322500 | 322000 | 252 |
| 255 | 20241202 | 144500 | 84395277500 | 322000 | 322500 | 322500 | 322000 | 221 |
| 256 | 20241202 | 144400 | 84324050000 | 322500 | 322000 | 322500 | 322000 | 192 |
| 257 | 20241202 | 144300 | 84262189000 | 322500 | 322500 | 322500 | 322000 | 170 |
| 258 | 20241202 | 144200 | 84207427500 | 322500 | 322000 | 322500 | 322000 | 517 |
| 259 | 20241202 | 144100 | 84040904500 | 322500 | 322500 | 322500 | 322000 | 246 |
| 260 | 20241202 | 144000 | 83961621000 | 322500 | 322000 | 322500 | 322000 | 87 |
| 261 | 20241202 | 143900 | 83933583500 | 322500 | 322000 | 322500 | 322000 | 114 |
| 262 | 20241202 | 143800 | 83896847000 | 322000 | 322000 | 322500 | 322000 | 129 |
| 263 | 20241202 | 143700 | 83855265000 | 322500 | 322000 | 322500 | 322000 | 109 |
| 264 | 20241202 | 143600 | 83820164000 | 322500 | 323000 | 323000 | 322500 | 633 |
| 265 | 20241202 | 143500 | 83615985000 | 323000 | 322500 | 323000 | 322000 | 729 |
| 266 | 20241202 | 143400 | 83380846500 | 322500 | 322500 | 322500 | 322000 | 75 |
| 267 | 20241202 | 143300 | 83356660000 | 322000 | 322000 | 322000 | 321500 | 1137 |
| 268 | 20241202 | 143200 | 82990685500 | 321500 | 323000 | 323000 | 321500 | 2084 |
| 269 | 20241202 | 143100 | 82319343000 | 322500 | 323000 | 323000 | 322500 | 345 |
| 270 | 20241202 | 143000 | 82207958000 | 323000 | 323000 | 323000 | 322500 | 338 |
| 271 | 20241202 | 142900 | 82098785000 | 323000 | 323000 | 323000 | 322500 | 229 |
| 272 | 20241202 | 142800 | 82024840500 | 322500 | 323000 | 323000 | 322500 | 214 |
| 273 | 20241202 | 142700 | 81955764000 | 322500 | 322500 | 323000 | 322500 | 205 |
| 274 | 20241202 | 142600 | 81889569000 | 323000 | 322500 | 323000 | 322500 | 382 |
| 275 | 20241202 | 142500 | 81766363000 | 323000 | 322500 | 323000 | 322000 | 2213 |
| 276 | 20241202 | 142400 | 81052582000 | 322500 | 322500 | 322500 | 322000 | 321 |
| 277 | 20241202 | 142300 | 80949157000 | 322000 | 322500 | 322500 | 322000 | 205 |
| 278 | 20241202 | 142200 | 80883108500 | 322000 | 322000 | 322500 | 322000 | 204 |
| 279 | 20241202 | 142100 | 80817368500 | 322500 | 322500 | 322500 | 322000 | 172 |
| 280 | 20241202 | 142000 | 80761968500 | 322000 | 322000 | 322500 | 322000 | 328 |
| 281 | 20241202 | 141900 | 80656234000 | 322000 | 322000 | 322500 | 322000 | 115 |
| 282 | 20241202 | 141800 | 80619155000 | 322000 | 322500 | 322500 | 322000 | 282 |
| 283 | 20241202 | 141700 | 80528335500 | 322500 | 322000 | 322500 | 322000 | 300 |
| 284 | 20241202 | 141600 | 80431717500 | 322000 | 322500 | 322500 | 322000 | 250 |
| 285 | 20241202 | 141500 | 80351189500 | 322500 | 322500 | 322500 | 322000 | 320 |
| 286 | 20241202 | 141400 | 80248079500 | 322500 | 322500 | 322500 | 322000 | 188 |
| 287 | 20241202 | 141300 | 80187450500 | 322500 | 322000 | 322500 | 322000 | 211 |
| 288 | 20241202 | 141200 | 80119420500 | 322000 | 322500 | 322500 | 322000 | 348 |
| 289 | 20241202 | 141100 | 80007256500 | 322500 | 322500 | 322500 | 322000 | 394 |
| 290 | 20241202 | 141000 | 79880370500 | 322500 | 322000 | 322500 | 322000 | 1005 |
| 291 | 20241202 | 140900 | 79556715500 | 322500 | 322000 | 322500 | 321500 | 749 |
| 292 | 20241202 | 140800 | 79315546500 | 322000 | 322000 | 322000 | 321000 | 290 |
| 293 | 20241202 | 140700 | 79222274000 | 322000 | 322000 | 322500 | 321000 | 1074 |
| 294 | 20241202 | 140600 | 78876872000 | 322000 | 322000 | 322500 | 322000 | 79 |
| 295 | 20241202 | 140500 | 78851414000 | 322500 | 322000 | 322500 | 321500 | 727 |
| 296 | 20241202 | 140400 | 78617322500 | 322500 | 322500 | 322500 | 322000 | 325 |
| 297 | 20241202 | 140300 | 78512643000 | 322500 | 322500 | 322500 | 322000 | 112 |
| 298 | 20241202 | 140200 | 78476540000 | 322500 | 322500 | 322500 | 322000 | 308 |
| 299 | 20241202 | 140100 | 78377230500 | 322500 | 322000 | 322500 | 322000 | 283 |
| 300 | 20241202 | 140000 | 78286000500 | 322000 | 322000 | 322500 | 322000 | 118 |
| 301 | 20241202 | 135900 | 78247972000 | 322000 | 322500 | 322500 | 322000 | 278 |
| 302 | 20241202 | 135800 | 78158396500 | 322500 | 322000 | 322500 | 321500 | 1005 |
| 303 | 20241202 | 135700 | 77834695500 | 322000 | 321500 | 322000 | 321500 | 322 |
| 304 | 20241202 | 135600 | 77731170000 | 321500 | 322500 | 322500 | 321500 | 1011 |
| 305 | 20241202 | 135500 | 77405814000 | 322500 | 322000 | 322500 | 322000 | 342 |
| 306 | 20241202 | 135400 | 77295685000 | 322500 | 322500 | 323000 | 322000 | 645 |
| 307 | 20241202 | 135300 | 77087674500 | 322500 | 323000 | 323000 | 322500 | 937 |
| 308 | 20241202 | 135200 | 76785485000 | 323000 | 322500 | 323000 | 322500 | 89 |
| 309 | 20241202 | 135100 | 76756771000 | 322500 | 323000 | 323000 | 322500 | 115 |
| 310 | 20241202 | 135000 | 76719634000 | 323000 | 323000 | 323000 | 323000 | 211 |
| 311 | 20241202 | 134900 | 76651481000 | 323000 | 323000 | 323000 | 322500 | 106 |
| 312 | 20241202 | 134800 | 76617248000 | 322500 | 323000 | 323000 | 322500 | 89 |
| 313 | 20241202 | 134700 | 76588505000 | 323000 | 322000 | 323000 | 322000 | 2266 |
| 314 | 20241202 | 134600 | 75857691500 | 322000 | 322000 | 322500 | 322000 | 108 |
| 315 | 20241202 | 134500 | 75822866000 | 322500 | 322500 | 322500 | 322000 | 106 |
| 316 | 20241202 | 134400 | 75788713000 | 322500 | 322500 | 322500 | 322000 | 107 |
| 317 | 20241202 | 134300 | 75754211500 | 322500 | 322500 | 322500 | 322000 | 19 |
| 318 | 20241202 | 134200 | 75748088000 | 322500 | 322000 | 322500 | 322000 | 374 |
| 319 | 20241202 | 134100 | 75627544500 | 322500 | 322500 | 322500 | 322000 | 52 |
| 320 | 20241202 | 134000 | 75610787000 | 322000 | 323000 | 323000 | 322000 | 2808 |
| 321 | 20241202 | 133900 | 74705277500 | 323000 | 323000 | 323000 | 322500 | 148 |
| 322 | 20241202 | 133800 | 74657498500 | 322500 | 323000 | 323000 | 322500 | 156 |
| 323 | 20241202 | 133700 | 74607121500 | 323000 | 322500 | 323000 | 322500 | 812 |
| 324 | 20241202 | 133600 | 74345072000 | 322500 | 322500 | 322500 | 322000 | 724 |
| 325 | 20241202 | 133500 | 74111586000 | 322500 | 322500 | 322500 | 322000 | 502 |
| 326 | 20241202 | 133400 | 73949709500 | 322500 | 322500 | 322500 | 322000 | 344 |
| 327 | 20241202 | 133300 | 73838783000 | 322500 | 322000 | 323000 | 322000 | 3227 |
| 328 | 20241202 | 133200 | 72798069000 | 322000 | 321500 | 322500 | 321500 | 2596 |
| 329 | 20241202 | 133100 | 71962163500 | 321500 | 322000 | 322000 | 321500 | 277 |
| 330 | 20241202 | 133000 | 71872974000 | 322000 | 321500 | 322000 | 321500 | 92 |
| 331 | 20241202 | 132900 | 71843352500 | 321500 | 321000 | 322000 | 320500 | 3224 |
| 332 | 20241202 | 132800 | 70807221000 | 320500 | 321000 | 321000 | 320500 | 84 |
| 333 | 20241202 | 132700 | 70780277000 | 321000 | 321000 | 321000 | 320500 | 127 |
| 334 | 20241202 | 132600 | 70739557000 | 321000 | 321000 | 321000 | 320500 | 29 |
| 335 | 20241202 | 132500 | 70730249000 | 321000 | 321000 | 321000 | 320500 | 69 |
| 336 | 20241202 | 132400 | 70708132500 | 321000 | 321000 | 321000 | 320500 | 198 |
| 337 | 20241202 | 132300 | 70644635500 | 321000 | 320000 | 321000 | 320000 | 1632 |
| 338 | 20241202 | 132200 | 70121342000 | 320000 | 320000 | 320500 | 319500 | 769 |
| 339 | 20241202 | 132100 | 69875240000 | 320000 | 320000 | 320500 | 320000 | 1012 |
| 340 | 20241202 | 132000 | 69551385000 | 320500 | 320500 | 320500 | 320000 | 38 |
| 341 | 20241202 | 131900 | 69539220500 | 320000 | 320500 | 320500 | 320000 | 1089 |
| 342 | 20241202 | 131800 | 69190683000 | 320500 | 320500 | 320500 | 320000 | 466 |
| 343 | 20241202 | 131700 | 69041518500 | 320500 | 320500 | 320500 | 320500 | 53 |
| 344 | 20241202 | 131600 | 69024532000 | 320500 | 320000 | 320500 | 320000 | 613 |
| 345 | 20241202 | 131500 | 68828077500 | 320500 | 320500 | 320500 | 320500 | 23 |
| 346 | 20241202 | 131400 | 68820706000 | 320500 | 320000 | 320500 | 320000 | 80 |
| 347 | 20241202 | 131300 | 68795101000 | 320500 | 320000 | 320500 | 320000 | 55 |
| 348 | 20241202 | 131200 | 68777479500 | 320000 | 320000 | 320500 | 319500 | 935 |
| 349 | 20241202 | 131100 | 68478270000 | 320000 | 320000 | 320000 | 319500 | 299 |
| 350 | 20241202 | 131000 | 68382685000 | 320000 | 320000 | 320000 | 319500 | 177 |
| 351 | 20241202 | 130900 | 68326117500 | 320000 | 320000 | 320000 | 319500 | 244 |
| 352 | 20241202 | 130800 | 68248081000 | 319500 | 320000 | 320500 | 319500 | 954 |
| 353 | 20241202 | 130700 | 67942811000 | 320000 | 321000 | 321000 | 320000 | 891 |
| 354 | 20241202 | 130600 | 67657349000 | 321000 | 321000 | 321000 | 320500 | 188 |
| 355 | 20241202 | 130500 | 67597060500 | 321000 | 321000 | 321000 | 320500 | 195 |
| 356 | 20241202 | 130400 | 67534515500 | 321000 | 320500 | 321000 | 320500 | 184 |
| 357 | 20241202 | 130300 | 67475483500 | 320500 | 320500 | 321000 | 320500 | 190 |
| 358 | 20241202 | 130200 | 67414564500 | 321000 | 321000 | 321000 | 320500 | 138 |
| 359 | 20241202 | 130100 | 67370327000 | 321000 | 321000 | 321000 | 320500 | 81 |
| 360 | 20241202 | 130000 | 67344334000 | 321000 | 320500 | 321000 | 320500 | 212 |
| 361 | 20241202 | 125900 | 67276304500 | 320500 | 321000 | 321000 | 320500 | 84 |
| 362 | 20241202 | 125800 | 67249364500 | 321000 | 320500 | 321000 | 320500 | 63 |
| 363 | 20241202 | 125700 | 67229167500 | 321000 | 321000 | 321000 | 320500 | 51 |
| 364 | 20241202 | 125600 | 67212803000 | 321000 | 321000 | 321000 | 320500 | 31 |
| 365 | 20241202 | 125500 | 67202860000 | 321000 | 320500 | 321000 | 320500 | 227 |
| 366 | 20241202 | 125400 | 67130000000 | 321000 | 320500 | 321000 | 320500 | 90 |
| 367 | 20241202 | 125300 | 67101129000 | 321000 | 321000 | 321000 | 320500 | 63 |
| 368 | 20241202 | 125200 | 67080929500 | 320500 | 320500 | 321000 | 320500 | 441 |
| 369 | 20241202 | 125100 | 66939565500 | 320000 | 320000 | 320500 | 320000 | 19 |
| 370 | 20241202 | 125000 | 66933478000 | 320000 | 320500 | 320500 | 319500 | 505 |
| 371 | 20241202 | 124900 | 66771870000 | 320000 | 321000 | 321000 | 320000 | 1156 |
| 372 | 20241202 | 124800 | 66401187000 | 320500 | 321000 | 321500 | 320500 | 624 |
| 373 | 20241202 | 124700 | 66200860000 | 321500 | 321000 | 321500 | 321000 | 943 |
| 374 | 20241202 | 124600 | 65897687000 | 321000 | 321000 | 321500 | 320500 | 765 |
| 375 | 20241202 | 124500 | 65652115000 | 321000 | 320000 | 321000 | 319500 | 2373 |
| 376 | 20241202 | 124400 | 64892497500 | 320000 | 319000 | 320000 | 319000 | 213 |
| 377 | 20241202 | 124300 | 64824378500 | 319000 | 318000 | 320000 | 318000 | 3224 |
| 378 | 20241202 | 124200 | 63796330500 | 318500 | 318500 | 318500 | 318000 | 167 |
| 379 | 20241202 | 124100 | 63743198000 | 318000 | 318000 | 318500 | 318000 | 354 |
| 380 | 20241202 | 124000 | 63630624000 | 318000 | 318000 | 318500 | 318000 | 181 |
| 381 | 20241202 | 123900 | 63573050000 | 318000 | 318000 | 318500 | 318000 | 347 |
| 382 | 20241202 | 123800 | 63462702000 | 318000 | 318000 | 318500 | 318000 | 757 |
| 383 | 20241202 | 123700 | 63221971500 | 318500 | 318000 | 318500 | 318000 | 377 |
| 384 | 20241202 | 123600 | 63102084000 | 318000 | 318000 | 318500 | 318000 | 155 |
| 385 | 20241202 | 123500 | 63052788500 | 318500 | 318500 | 318500 | 318000 | 525 |
| 386 | 20241202 | 123400 | 62885805500 | 318000 | 318500 | 318500 | 318000 | 513 |
| 387 | 20241202 | 123300 | 62722634000 | 318500 | 318000 | 318500 | 318000 | 561 |
| 388 | 20241202 | 123200 | 62544232500 | 318000 | 318000 | 318500 | 318000 | 501 |
| 389 | 20241202 | 123100 | 62384906000 | 318000 | 318500 | 319000 | 318000 | 2982 |
| 390 | 20241202 | 123000 | 61435747500 | 318500 | 319000 | 319000 | 318500 | 463 |
| 391 | 20241202 | 122900 | 61288244000 | 318500 | 319000 | 319000 | 318500 | 236 |
| 392 | 20241202 | 122800 | 61212999500 | 319000 | 319000 | 319000 | 318500 | 425 |
| 393 | 20241202 | 122700 | 61077491500 | 319000 | 319000 | 319500 | 319000 | 509 |
| 394 | 20241202 | 122600 | 60915117500 | 319500 | 319000 | 319500 | 319000 | 253 |
| 395 | 20241202 | 122500 | 60834407000 | 319500 | 319000 | 319500 | 318500 | 1772 |
| 396 | 20241202 | 122400 | 60269116500 | 319000 | 319000 | 319500 | 319000 | 1416 |
| 397 | 20241202 | 122300 | 59817355000 | 319500 | 319000 | 319500 | 319000 | 128 |
| 398 | 20241202 | 122200 | 59776505500 | 319000 | 319500 | 319500 | 319000 | 124 |
| 399 | 20241202 | 122100 | 59736928000 | 319000 | 319500 | 319500 | 319000 | 138 |
| 400 | 20241202 | 122000 | 59692887000 | 319500 | 319500 | 319500 | 319000 | 137 |
| 401 | 20241202 | 121900 | 59649163500 | 319000 | 319500 | 319500 | 319000 | 237 |
| 402 | 20241202 | 121800 | 59573496000 | 319500 | 319500 | 319500 | 319000 | 354 |
| 403 | 20241202 | 121700 | 59460452000 | 319500 | 319000 | 319500 | 319000 | 144 |
| 404 | 20241202 | 121600 | 59414477500 | 319000 | 319500 | 319500 | 319000 | 347 |
| 405 | 20241202 | 121500 | 59303703500 | 319000 | 319500 | 319500 | 319000 | 260 |
| 406 | 20241202 | 121400 | 59220714000 | 319000 | 319000 | 319500 | 319000 | 360 |
| 407 | 20241202 | 121300 | 59105785500 | 319000 | 319500 | 319500 | 319000 | 59 |
| 408 | 20241202 | 121200 | 59086948000 | 319000 | 319000 | 319500 | 319000 | 103 |
| 409 | 20241202 | 121100 | 59054072000 | 319500 | 319000 | 319500 | 319000 | 273 |
| 410 | 20241202 | 121000 | 58966931000 | 319500 | 319500 | 319500 | 319000 | 291 |
| 411 | 20241202 | 120900 | 58874038500 | 319500 | 319500 | 319500 | 319000 | 332 |
| 412 | 20241202 | 120800 | 58768087000 | 319000 | 319500 | 319500 | 319000 | 171 |
| 413 | 20241202 | 120700 | 58713518000 | 319500 | 320000 | 320000 | 319000 | 300 |
| 414 | 20241202 | 120600 | 58617776000 | 319500 | 320000 | 320000 | 319000 | 275 |
| 415 | 20241202 | 120500 | 58529983000 | 319000 | 320000 | 320000 | 319000 | 391 |
| 416 | 20241202 | 120400 | 58405081000 | 319500 | 319500 | 320000 | 319500 | 2566 |
| 417 | 20241202 | 120300 | 57585124000 | 319500 | 319500 | 320000 | 319500 | 142 |
| 418 | 20241202 | 120200 | 57539736000 | 320000 | 320000 | 320000 | 319500 | 201 |
| 419 | 20241202 | 120100 | 57475502500 | 319500 | 320000 | 320000 | 319500 | 269 |
| 420 | 20241202 | 120000 | 57389528000 | 319500 | 320000 | 320000 | 319500 | 806 |
| 421 | 20241202 | 115900 | 57131622000 | 319500 | 320000 | 320000 | 319500 | 424 |
| 422 | 20241202 | 115800 | 56996102000 | 320000 | 320000 | 320000 | 319500 | 150 |
| 423 | 20241202 | 115700 | 56948127500 | 319500 | 320000 | 320000 | 319500 | 319 |
| 424 | 20241202 | 115600 | 56846146500 | 319500 | 320000 | 320000 | 319500 | 127 |
| 425 | 20241202 | 115500 | 56805554000 | 319500 | 320000 | 320000 | 319500 | 399 |
| 426 | 20241202 | 115400 | 56677996500 | 319500 | 319500 | 320000 | 319500 | 158 |
| 427 | 20241202 | 115300 | 56627490500 | 319500 | 320000 | 320000 | 319500 | 194 |
| 428 | 20241202 | 115200 | 56565491000 | 319500 | 319500 | 320000 | 319500 | 496 |
| 429 | 20241202 | 115100 | 56406866000 | 319500 | 320000 | 320000 | 319500 | 79 |
| 430 | 20241202 | 115000 | 56381608500 | 320000 | 319500 | 320000 | 319500 | 260 |
| 431 | 20241202 | 114900 | 56298476000 | 319500 | 320000 | 320000 | 319500 | 205 |
| 432 | 20241202 | 114800 | 56232938500 | 320000 | 320000 | 320000 | 319500 | 267 |
| 433 | 20241202 | 114700 | 56147575500 | 319500 | 319500 | 320000 | 319500 | 103 |
| 434 | 20241202 | 114600 | 56114654500 | 319500 | 319500 | 320000 | 319500 | 169 |
| 435 | 20241202 | 114500 | 56060649000 | 319500 | 320000 | 320000 | 319500 | 280 |
| 436 | 20241202 | 114400 | 55971185500 | 320000 | 320500 | 320500 | 320000 | 802 |
| 437 | 20241202 | 114300 | 55714540000 | 320500 | 320000 | 320500 | 320000 | 106 |
| 438 | 20241202 | 114200 | 55680616000 | 320500 | 320500 | 320500 | 320000 | 146 |
| 439 | 20241202 | 114100 | 55633890000 | 320000 | 320500 | 320500 | 320000 | 100 |
| 440 | 20241202 | 114000 | 55601882500 | 320000 | 320000 | 320500 | 320000 | 162 |
| 441 | 20241202 | 113900 | 55550015000 | 320000 | 320500 | 320500 | 320000 | 163 |
| 442 | 20241202 | 113800 | 55497835000 | 320500 | 320500 | 320500 | 320000 | 90 |
| 443 | 20241202 | 113700 | 55469010000 | 320000 | 320000 | 320500 | 320000 | 392 |
| 444 | 20241202 | 113600 | 55343484000 | 320500 | 320000 | 320500 | 320000 | 208 |
| 445 | 20241202 | 113500 | 55276918500 | 320000 | 320000 | 320500 | 320000 | 119 |
| 446 | 20241202 | 113400 | 55238819000 | 320500 | 320000 | 320500 | 320000 | 43 |
| 447 | 20241202 | 113300 | 55225043500 | 320500 | 320000 | 320500 | 320000 | 12 |
| 448 | 20241202 | 113200 | 55221199000 | 320500 | 320500 | 320500 | 320000 | 65 |
| 449 | 20241202 | 113100 | 55200385000 | 320500 | 320000 | 320500 | 319500 | 746 |
| 450 | 20241202 | 113000 | 54961622000 | 320000 | 319500 | 320000 | 319500 | 586 |
| 451 | 20241202 | 112900 | 54774111000 | 319500 | 320000 | 320000 | 319500 | 44 |
| 452 | 20241202 | 112800 | 54760036500 | 320000 | 320000 | 320000 | 319500 | 95 |
| 453 | 20241202 | 112700 | 54729639000 | 320000 | 320000 | 320000 | 319500 | 346 |
| 454 | 20241202 | 112600 | 54618920500 | 320000 | 319000 | 320000 | 319000 | 2360 |
| 455 | 20241202 | 112500 | 53864478500 | 319500 | 319000 | 319500 | 319000 | 104 |
| 456 | 20241202 | 112400 | 53831272000 | 319500 | 319500 | 319500 | 319000 | 82 |
| 457 | 20241202 | 112300 | 53805081500 | 319500 | 319500 | 319500 | 319000 | 105 |
| 458 | 20241202 | 112200 | 53771573000 | 319500 | 319000 | 319500 | 319000 | 132 |
| 459 | 20241202 | 112100 | 53729452500 | 319000 | 319500 | 319500 | 319000 | 71 |
| 460 | 20241202 | 112000 | 53706791500 | 319500 | 319000 | 319500 | 319000 | 223 |
| 461 | 20241202 | 111900 | 53635651000 | 319000 | 320000 | 320000 | 319000 | 1256 |
| 462 | 20241202 | 111800 | 53234370000 | 319500 | 320000 | 320000 | 319500 | 261 |
| 463 | 20241202 | 111700 | 53150973500 | 320000 | 319500 | 320000 | 319500 | 163 |
| 464 | 20241202 | 111600 | 53098876000 | 319500 | 319500 | 320000 | 319500 | 923 |
| 465 | 20241202 | 111500 | 52803898500 | 319500 | 319500 | 320000 | 319500 | 363 |
| 466 | 20241202 | 111400 | 52687910500 | 320000 | 319500 | 320000 | 319500 | 162 |
| 467 | 20241202 | 111300 | 52636079000 | 320000 | 319500 | 320000 | 319500 | 242 |
| 468 | 20241202 | 111200 | 52558738000 | 320000 | 320000 | 320500 | 320000 | 457 |
| 469 | 20241202 | 111100 | 52412490500 | 320000 | 320000 | 320500 | 320000 | 708 |
| 470 | 20241202 | 111000 | 52185927000 | 320000 | 320500 | 320500 | 320000 | 486 |
| 471 | 20241202 | 110900 | 52030391000 | 320000 | 320500 | 320500 | 320000 | 181 |
| 472 | 20241202 | 110800 | 51972452500 | 320000 | 320500 | 320500 | 320000 | 228 |
| 473 | 20241202 | 110700 | 51899474500 | 320500 | 320000 | 320500 | 320000 | 149 |
| 474 | 20241202 | 110600 | 51851792000 | 320500 | 320500 | 320500 | 320000 | 193 |
| 475 | 20241202 | 110500 | 51790023500 | 320000 | 320500 | 320500 | 320000 | 60 |
| 476 | 20241202 | 110400 | 51770800500 | 320500 | 320500 | 320500 | 320000 | 54 |
| 477 | 20241202 | 110300 | 51753495000 | 320500 | 320000 | 320500 | 319500 | 2080 |
| 478 | 20241202 | 110200 | 51087842000 | 320000 | 319500 | 320000 | 319500 | 155 |
| 479 | 20241202 | 110100 | 51038300000 | 319500 | 319500 | 320000 | 319500 | 201 |
| 480 | 20241202 | 110000 | 50974075000 | 319500 | 320000 | 320000 | 319500 | 86 |
| 481 | 20241202 | 105900 | 50946588500 | 320000 | 319500 | 320000 | 319500 | 213 |
| 482 | 20241202 | 105800 | 50878525000 | 319500 | 320000 | 320000 | 319500 | 282 |
| 483 | 20241202 | 105700 | 50788418000 | 320000 | 319500 | 320000 | 319500 | 224 |
| 484 | 20241202 | 105600 | 50716842500 | 320000 | 319500 | 320000 | 319500 | 182 |
| 485 | 20241202 | 105500 | 50658674000 | 320000 | 319500 | 320000 | 319500 | 41 |
| 486 | 20241202 | 105400 | 50645565500 | 319500 | 320000 | 320000 | 319500 | 85 |
| 487 | 20241202 | 105300 | 50618387500 | 320000 | 320000 | 320000 | 319500 | 1024 |
| 488 | 20241202 | 105200 | 50291003500 | 319500 | 320000 | 320000 | 319500 | 152 |
| 489 | 20241202 | 105100 | 50242412000 | 320000 | 319500 | 320000 | 319500 | 234 |
| 490 | 20241202 | 105000 | 50167626500 | 319500 | 320500 | 320500 | 319500 | 516 |
| 491 | 20241202 | 104900 | 50002568000 | 320000 | 320000 | 320500 | 320000 | 921 |
| 492 | 20241202 | 104800 | 49707841000 | 320000 | 320000 | 320500 | 320000 | 102 |
| 493 | 20241202 | 104700 | 49675195500 | 320000 | 320000 | 320500 | 320000 | 228 |
| 494 | 20241202 | 104600 | 49602228500 | 320500 | 321000 | 321000 | 320500 | 511 |
| 495 | 20241202 | 104500 | 49438439500 | 321000 | 320500 | 321000 | 320500 | 205 |
| 496 | 20241202 | 104400 | 49372727500 | 321000 | 321000 | 321000 | 320500 | 250 |
| 497 | 20241202 | 104300 | 49292554500 | 321000 | 321000 | 321000 | 320500 | 28 |
| 498 | 20241202 | 104200 | 49283572000 | 321000 | 320500 | 321000 | 320500 | 183 |
| 499 | 20241202 | 104100 | 49224904500 | 320500 | 321000 | 321000 | 320500 | 152 |
| 500 | 20241202 | 104000 | 49176160000 | 321000 | 321000 | 321500 | 320500 | 701 |
| 501 | 20241202 | 103900 | 48951150500 | 321000 | 321500 | 321500 | 321000 | 503 |
| 502 | 20241202 | 103800 | 48789669000 | 321500 | 321000 | 321500 | 320500 | 1052 |
| 503 | 20241202 | 103700 | 48451942000 | 320500 | 320500 | 321000 | 320500 | 497 |
| 504 | 20241202 | 103600 | 48292509500 | 320500 | 320500 | 320500 | 320000 | 690 |
| 505 | 20241202 | 103500 | 48071380000 | 320500 | 319500 | 320500 | 319500 | 1893 |
| 506 | 20241202 | 103400 | 47465575000 | 320000 | 320000 | 320000 | 319500 | 252 |
| 507 | 20241202 | 103300 | 47385039500 | 320000 | 319500 | 320000 | 319500 | 277 |
| 508 | 20241202 | 103200 | 47296520500 | 320000 | 319500 | 320000 | 319500 | 234 |
| 509 | 20241202 | 103100 | 47221750000 | 319500 | 319500 | 320000 | 319500 | 217 |
| 510 | 20241202 | 103000 | 47152411500 | 320000 | 320000 | 320000 | 319500 | 149 |
| 511 | 20241202 | 102900 | 47104758500 | 320000 | 320000 | 320000 | 319500 | 67 |
| 512 | 20241202 | 102800 | 47083321000 | 320000 | 319500 | 320000 | 319500 | 528 |
| 513 | 20241202 | 102700 | 46914600000 | 320000 | 320000 | 320000 | 319500 | 210 |
| 514 | 20241202 | 102600 | 46847451500 | 320000 | 320500 | 320500 | 320000 | 1028 |
| 515 | 20241202 | 102500 | 46518466000 | 320000 | 320500 | 320500 | 320000 | 131 |
| 516 | 20241202 | 102400 | 46476531000 | 320500 | 320000 | 320500 | 320000 | 291 |
| 517 | 20241202 | 102300 | 46383269000 | 320000 | 320500 | 320500 | 320000 | 66 |
| 518 | 20241202 | 102200 | 46362118500 | 320500 | 320000 | 320500 | 319500 | 2197 |
| 519 | 20241202 | 102100 | 45658887000 | 319500 | 320000 | 320000 | 319500 | 304 |
| 520 | 20241202 | 102000 | 45561732000 | 320000 | 320000 | 320500 | 319500 | 1504 |
| 521 | 20241202 | 101900 | 45080540500 | 320000 | 320500 | 320500 | 320000 | 567 |
| 522 | 20241202 | 101800 | 44899020000 | 320000 | 320000 | 320500 | 320000 | 186 |
| 523 | 20241202 | 101700 | 44839467500 | 320000 | 320000 | 320500 | 320000 | 227 |
| 524 | 20241202 | 101600 | 44766766000 | 320000 | 320500 | 320500 | 320000 | 263 |
| 525 | 20241202 | 101500 | 44682556500 | 320500 | 320500 | 320500 | 320000 | 114 |
| 526 | 20241202 | 101400 | 44646047500 | 320000 | 320000 | 320500 | 320000 | 459 |
| 527 | 20241202 | 101300 | 44499080000 | 320000 | 320500 | 320500 | 320000 | 650 |
| 528 | 20241202 | 101200 | 44290944500 | 320500 | 320500 | 320500 | 320000 | 307 |
| 529 | 20241202 | 101100 | 44192624000 | 320000 | 320500 | 320500 | 320000 | 641 |
| 530 | 20241202 | 101000 | 43987374500 | 320000 | 320500 | 320500 | 320000 | 361 |
| 531 | 20241202 | 100900 | 43871780000 | 320000 | 320500 | 320500 | 320000 | 840 |
| 532 | 20241202 | 100800 | 43602826000 | 320500 | 320500 | 321000 | 320000 | 265 |
| 533 | 20241202 | 100700 | 43517871000 | 320500 | 321000 | 321500 | 320500 | 887 |
| 534 | 20241202 | 100600 | 43233485000 | 321000 | 321000 | 321500 | 321000 | 182 |
| 535 | 20241202 | 100500 | 43175047500 | 321000 | 321500 | 322000 | 321000 | 432 |
| 536 | 20241202 | 100400 | 43036201000 | 321500 | 321500 | 322000 | 321500 | 220 |
| 537 | 20241202 | 100300 | 42965458000 | 321500 | 322500 | 322500 | 321500 | 1535 |
| 538 | 20241202 | 100200 | 42471192500 | 322000 | 322500 | 322500 | 322000 | 151 |
| 539 | 20241202 | 100100 | 42422535000 | 322000 | 322000 | 322500 | 322000 | 163 |
| 540 | 20241202 | 100000 | 42369986500 | 322000 | 322000 | 322500 | 322000 | 521 |
| 541 | 20241202 | 095900 | 42202127500 | 322000 | 322000 | 322500 | 322000 | 373 |
| 542 | 20241202 | 095800 | 42081860500 | 322500 | 322000 | 322500 | 322000 | 651 |
| 543 | 20241202 | 095700 | 41871924000 | 322500 | 321500 | 322500 | 321500 | 1017 |
| 544 | 20241202 | 095600 | 41544427000 | 322000 | 321500 | 322000 | 321500 | 237 |
| 545 | 20241202 | 095500 | 41468127000 | 321500 | 321500 | 322000 | 321500 | 255 |
| 546 | 20241202 | 095400 | 41386033000 | 322000 | 321500 | 322000 | 321000 | 787 |
| 547 | 20241202 | 095300 | 41133038500 | 321000 | 321000 | 321500 | 321000 | 318 |
| 548 | 20241202 | 095200 | 41030865000 | 321500 | 321000 | 321500 | 321000 | 204 |
| 549 | 20241202 | 095100 | 40965325500 | 321500 | 321000 | 321500 | 321000 | 671 |
| 550 | 20241202 | 095000 | 40749839500 | 321000 | 321500 | 322000 | 321000 | 1238 |
| 551 | 20241202 | 094900 | 40351810000 | 321500 | 320500 | 322000 | 320500 | 959 |
| 552 | 20241202 | 094800 | 40043856500 | 320500 | 322000 | 322000 | 320500 | 1420 |
| 553 | 20241202 | 094700 | 39587712000 | 322000 | 322500 | 322500 | 321500 | 884 |
| 554 | 20241202 | 094600 | 39303206500 | 322000 | 322500 | 322500 | 322000 | 430 |
| 555 | 20241202 | 094500 | 39164595000 | 322000 | 322000 | 322500 | 322000 | 792 |
| 556 | 20241202 | 094400 | 38909249500 | 322000 | 322500 | 322500 | 322000 | 396 |
| 557 | 20241202 | 094300 | 38781661000 | 322000 | 323000 | 323500 | 321500 | 1331 |
| 558 | 20241202 | 094200 | 38352715500 | 323000 | 323500 | 323500 | 322500 | 2244 |
| 559 | 20241202 | 094100 | 37627876500 | 323500 | 322000 | 323500 | 322000 | 8805 |
| 560 | 20241202 | 094000 | 34784128500 | 322500 | 322000 | 322500 | 322000 | 1045 |
| 561 | 20241202 | 093900 | 34447376000 | 322000 | 322000 | 322500 | 322000 | 428 |
| 562 | 20241202 | 093800 | 34309476000 | 322000 | 321000 | 322500 | 321000 | 2824 |
| 563 | 20241202 | 093700 | 33400693500 | 321000 | 322000 | 322000 | 321000 | 841 |
| 564 | 20241202 | 093600 | 33130259500 | 322500 | 322000 | 322500 | 322000 | 2216 |
| 565 | 20241202 | 093500 | 32416568500 | 322000 | 321500 | 322500 | 321500 | 4668 |
| 566 | 20241202 | 093400 | 30913060000 | 322000 | 320000 | 322000 | 320000 | 4785 |
| 567 | 20241202 | 093300 | 29376158500 | 319500 | 319000 | 320500 | 318500 | 2415 |
| 568 | 20241202 | 093200 | 28604599000 | 319000 | 319500 | 319500 | 319000 | 274 |
| 569 | 20241202 | 093100 | 28517104500 | 319000 | 319500 | 319500 | 319000 | 812 |
| 570 | 20241202 | 093000 | 28257865000 | 319500 | 319500 | 320000 | 319500 | 673 |
| 571 | 20241202 | 092900 | 28042746000 | 319500 | 319500 | 320500 | 319000 | 1502 |
| 572 | 20241202 | 092800 | 27562219500 | 319000 | 320000 | 320000 | 319000 | 1278 |
| 573 | 20241202 | 092700 | 27153954000 | 320000 | 318000 | 320000 | 318000 | 1959 |
| 574 | 20241202 | 092600 | 26528855500 | 318000 | 318500 | 318500 | 318000 | 471 |
| 575 | 20241202 | 092500 | 26379076500 | 318500 | 318000 | 318500 | 317500 | 972 |
| 576 | 20241202 | 092400 | 26069937500 | 318000 | 317500 | 319000 | 317000 | 2111 |
| 577 | 20241202 | 092300 | 25398281000 | 317000 | 317500 | 318000 | 317000 | 879 |
| 578 | 20241202 | 092200 | 25119532000 | 318000 | 318000 | 318500 | 316500 | 2316 |
| 579 | 20241202 | 092100 | 24384431500 | 318000 | 319000 | 319000 | 318000 | 634 |
| 580 | 20241202 | 092000 | 24182591000 | 319000 | 319500 | 319500 | 318500 | 1306 |
| 581 | 20241202 | 091900 | 23766281000 | 319500 | 321000 | 321000 | 319000 | 1469 |
| 582 | 20241202 | 091800 | 23296334500 | 321000 | 320000 | 321000 | 320000 | 769 |
| 583 | 20241202 | 091700 | 23049781500 | 320500 | 321500 | 321500 | 320000 | 1634 |
| 584 | 20241202 | 091600 | 22525683500 | 321500 | 322000 | 322000 | 321500 | 1013 |
| 585 | 20241202 | 091500 | 22199854000 | 322000 | 320500 | 322000 | 320500 | 3045 |
| 586 | 20241202 | 091400 | 21222160500 | 321000 | 321000 | 321000 | 320500 | 1185 |
| 587 | 20241202 | 091300 | 20841835500 | 321000 | 319500 | 321000 | 318000 | 1905 |
| 588 | 20241202 | 091200 | 20232785000 | 319500 | 320500 | 321000 | 319000 | 3306 |
| 589 | 20241202 | 091100 | 19174455500 | 321000 | 320000 | 321000 | 319500 | 1186 |
| 590 | 20241202 | 091000 | 18794631000 | 320000 | 320500 | 322500 | 319500 | 6985 |
| 591 | 20241202 | 090900 | 16551704500 | 321000 | 319000 | 322000 | 319000 | 5263 |
| 592 | 20241202 | 090800 | 14864731000 | 318500 | 319500 | 321000 | 318500 | 7780 |
| 593 | 20241202 | 090700 | 12376985000 | 319000 | 314500 | 319500 | 313500 | 8056 |
| 594 | 20241202 | 090600 | 9826364000 | 315000 | 314500 | 317000 | 313500 | 5662 |
| 595 | 20241202 | 090500 | 8041988000 | 314000 | 316500 | 316500 | 314000 | 2951 |
| 596 | 20241202 | 090400 | 7111814500 | 316500 | 316000 | 316500 | 315500 | 2209 |
| 597 | 20241202 | 090300 | 6413854500 | 316000 | 317500 | 318000 | 316000 | 3284 |
| 598 | 20241202 | 090200 | 5374084500 | 318000 | 316500 | 318500 | 316000 | 5217 |
| 599 | 20241202 | 090100 | 3718882500 | 316500 | 314500 | 316500 | 314000 | 3996 |
| 600 | 20241202 | 090000 | 2458058500 | 315000 | 314500 | 316000 | 313000 | 7790 |