35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 3 | 20241217 | 185700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 4 | 20241217 | 185600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 5 | 20241217 | 185500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 6 | 20241217 | 185400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 7 | 20241217 | 185300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 8 | 20241217 | 185200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 9 | 20241217 | 185100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 10 | 20241217 | 185000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 11 | 20241217 | 184900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 12 | 20241217 | 184800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 13 | 20241217 | 184700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 14 | 20241217 | 184600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 15 | 20241217 | 184500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 16 | 20241217 | 184400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 17 | 20241217 | 184300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 18 | 20241217 | 184200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 19 | 20241217 | 184100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 20 | 20241217 | 184000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 21 | 20241217 | 183900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 22 | 20241217 | 183800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 23 | 20241217 | 183700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 24 | 20241217 | 183600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 25 | 20241217 | 183500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 26 | 20241217 | 183400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 27 | 20241217 | 183300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 28 | 20241217 | 183200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 29 | 20241217 | 183100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 30 | 20241217 | 183000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 31 | 20241217 | 182900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 32 | 20241217 | 182800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 33 | 20241217 | 182700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 34 | 20241217 | 182600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 35 | 20241217 | 182500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 36 | 20241217 | 182400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 37 | 20241217 | 182300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 38 | 20241217 | 182200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 39 | 20241217 | 182100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 40 | 20241217 | 182000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 41 | 20241217 | 181900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 42 | 20241217 | 181800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 43 | 20241217 | 181700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 44 | 20241217 | 181600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 45 | 20241217 | 181500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 46 | 20241217 | 181400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 47 | 20241217 | 181300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 48 | 20241217 | 181200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 49 | 20241217 | 181100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 50 | 20241217 | 181000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 51 | 20241217 | 180900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 52 | 20241217 | 180800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 53 | 20241217 | 180700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 54 | 20241217 | 180600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 55 | 20241217 | 180500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 56 | 20241217 | 180400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 57 | 20241217 | 180300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 58 | 20241217 | 180200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 59 | 20241217 | 180100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 60 | 20241217 | 180000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 61 | 20241217 | 175900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 62 | 20241217 | 175800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 63 | 20241217 | 175700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 64 | 20241217 | 175600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 65 | 20241217 | 175500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 66 | 20241217 | 175400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 67 | 20241217 | 175300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 68 | 20241217 | 175200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 69 | 20241217 | 175100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 70 | 20241217 | 175000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 71 | 20241217 | 174900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 72 | 20241217 | 174800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 73 | 20241217 | 174700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 74 | 20241217 | 174600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 75 | 20241217 | 174500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 76 | 20241217 | 174400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 77 | 20241217 | 174300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 78 | 20241217 | 174200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 79 | 20241217 | 174100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 80 | 20241217 | 174000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 81 | 20241217 | 173900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 82 | 20241217 | 173800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 83 | 20241217 | 173700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 84 | 20241217 | 173600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 85 | 20241217 | 173500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 86 | 20241217 | 173400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 87 | 20241217 | 173300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 88 | 20241217 | 173200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 89 | 20241217 | 173100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 90 | 20241217 | 173000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 91 | 20241217 | 172900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 92 | 20241217 | 172800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 93 | 20241217 | 172700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 94 | 20241217 | 172600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 95 | 20241217 | 172500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 96 | 20241217 | 172400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 97 | 20241217 | 172300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 98 | 20241217 | 172200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 99 | 20241217 | 172100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 100 | 20241217 | 172000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 101 | 20241217 | 171900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 102 | 20241217 | 171800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 103 | 20241217 | 171700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 104 | 20241217 | 171600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 105 | 20241217 | 171500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 106 | 20241217 | 171400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 107 | 20241217 | 171300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 108 | 20241217 | 171200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 109 | 20241217 | 171100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 110 | 20241217 | 171000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 111 | 20241217 | 170900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 112 | 20241217 | 170800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 113 | 20241217 | 170700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 114 | 20241217 | 170600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 115 | 20241217 | 170500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 116 | 20241217 | 170400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 117 | 20241217 | 170300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 118 | 20241217 | 170200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 119 | 20241217 | 170100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 120 | 20241217 | 170000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 121 | 20241217 | 165900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 122 | 20241217 | 165800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 123 | 20241217 | 165700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 124 | 20241217 | 165600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 125 | 20241217 | 165500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 126 | 20241217 | 165400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 127 | 20241217 | 165300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 128 | 20241217 | 165200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 129 | 20241217 | 165100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 130 | 20241217 | 165000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 131 | 20241217 | 164900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 132 | 20241217 | 164800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 133 | 20241217 | 164700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 134 | 20241217 | 164600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 135 | 20241217 | 164500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 136 | 20241217 | 164400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 137 | 20241217 | 164300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 138 | 20241217 | 164200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 139 | 20241217 | 164100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 140 | 20241217 | 164000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 141 | 20241217 | 163900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 142 | 20241217 | 163800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 143 | 20241217 | 163700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 144 | 20241217 | 163600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 145 | 20241217 | 163500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 146 | 20241217 | 163400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 147 | 20241217 | 163300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 148 | 20241217 | 163200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 149 | 20241217 | 163100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 150 | 20241217 | 163000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 151 | 20241217 | 162900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 152 | 20241217 | 162800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 153 | 20241217 | 162700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 154 | 20241217 | 162600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 155 | 20241217 | 162500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 156 | 20241217 | 162400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 157 | 20241217 | 162300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 158 | 20241217 | 162200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 159 | 20241217 | 162100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 160 | 20241217 | 162000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 161 | 20241217 | 161900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 162 | 20241217 | 161800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 163 | 20241217 | 161700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 164 | 20241217 | 161600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 165 | 20241217 | 161500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 166 | 20241217 | 161400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 167 | 20241217 | 161300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 168 | 20241217 | 161200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 169 | 20241217 | 161100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 170 | 20241217 | 161000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 171 | 20241217 | 160900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 172 | 20241217 | 160800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 173 | 20241217 | 160700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 174 | 20241217 | 160600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 175 | 20241217 | 160500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 176 | 20241217 | 160400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 177 | 20241217 | 160300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 178 | 20241217 | 160200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 179 | 20241217 | 160100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 180 | 20241217 | 160000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 181 | 20241217 | 155900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 182 | 20241217 | 155800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 183 | 20241217 | 155700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 184 | 20241217 | 155600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 185 | 20241217 | 155500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 186 | 20241217 | 155400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 187 | 20241217 | 155300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 188 | 20241217 | 155200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 189 | 20241217 | 155100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 190 | 20241217 | 155000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 191 | 20241217 | 154900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 192 | 20241217 | 154800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 193 | 20241217 | 154700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 194 | 20241217 | 154600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 195 | 20241217 | 154500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 196 | 20241217 | 154400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 197 | 20241217 | 154300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 198 | 20241217 | 154200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 199 | 20241217 | 154100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 200 | 20241217 | 154000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 201 | 20241217 | 153900 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 202 | 20241217 | 153800 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 203 | 20241217 | 153700 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 204 | 20241217 | 153600 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 205 | 20241217 | 153500 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 206 | 20241217 | 153400 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 207 | 20241217 | 153300 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 208 | 20241217 | 153200 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 209 | 20241217 | 153100 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 0 |
| 210 | 20241217 | 153000 | 120072101000 | 305500 | 305500 | 305500 | 305500 | 22753 |
| 211 | 20241217 | 152900 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 212 | 20241217 | 152800 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 213 | 20241217 | 152700 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 214 | 20241217 | 152600 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 215 | 20241217 | 152500 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 216 | 20241217 | 152400 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 217 | 20241217 | 152300 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 218 | 20241217 | 152200 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 219 | 20241217 | 152100 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 220 | 20241217 | 152000 | 113121059500 | 306000 | 306000 | 306000 | 306000 | 0 |
| 221 | 20241217 | 151900 | 113121059500 | 306000 | 305500 | 306500 | 305500 | 1336 |
| 222 | 20241217 | 151800 | 112712419000 | 305500 | 305500 | 306000 | 305500 | 576 |
| 223 | 20241217 | 151700 | 112536410500 | 305000 | 306000 | 306000 | 305000 | 4026 |
| 224 | 20241217 | 151600 | 111306542500 | 306000 | 306500 | 306500 | 305500 | 1945 |
| 225 | 20241217 | 151500 | 110711441000 | 306500 | 306500 | 307000 | 306000 | 1338 |
| 226 | 20241217 | 151400 | 110301143000 | 306500 | 307000 | 307000 | 306500 | 1191 |
| 227 | 20241217 | 151300 | 109936017500 | 307000 | 306500 | 307000 | 306500 | 576 |
| 228 | 20241217 | 151200 | 109759368000 | 307000 | 306000 | 307000 | 306000 | 2549 |
| 229 | 20241217 | 151100 | 108978150000 | 306500 | 306500 | 306500 | 306000 | 996 |
| 230 | 20241217 | 151000 | 108673201500 | 306500 | 306000 | 306500 | 306000 | 823 |
| 231 | 20241217 | 150900 | 108421134500 | 306000 | 306500 | 306500 | 306000 | 519 |
| 232 | 20241217 | 150800 | 108262226500 | 306000 | 306500 | 306500 | 306000 | 663 |
| 233 | 20241217 | 150700 | 108059230000 | 306000 | 306500 | 306500 | 306000 | 910 |
| 234 | 20241217 | 150600 | 107780481500 | 306500 | 306500 | 306500 | 306000 | 827 |
| 235 | 20241217 | 150500 | 107527265500 | 306500 | 306500 | 306500 | 306000 | 1153 |
| 236 | 20241217 | 150400 | 107174315500 | 306000 | 306500 | 307000 | 306000 | 1292 |
| 237 | 20241217 | 150300 | 106778287000 | 307000 | 306500 | 307000 | 306500 | 722 |
| 238 | 20241217 | 150200 | 106556871500 | 306500 | 307000 | 307000 | 306500 | 611 |
| 239 | 20241217 | 150100 | 106369490500 | 307000 | 307000 | 307000 | 306500 | 698 |
| 240 | 20241217 | 150000 | 106155468500 | 306500 | 306500 | 307000 | 306000 | 1564 |
| 241 | 20241217 | 145900 | 105676014000 | 306000 | 306000 | 306500 | 306000 | 935 |
| 242 | 20241217 | 145800 | 105389762500 | 306500 | 306500 | 307000 | 306000 | 1132 |
| 243 | 20241217 | 145700 | 105042860000 | 307000 | 307000 | 307000 | 306500 | 978 |
| 244 | 20241217 | 145600 | 104743011500 | 307000 | 307500 | 307500 | 306500 | 2094 |
| 245 | 20241217 | 145500 | 104100038000 | 307000 | 307000 | 307500 | 307000 | 355 |
| 246 | 20241217 | 145400 | 103990933500 | 307500 | 307500 | 307500 | 307000 | 438 |
| 247 | 20241217 | 145300 | 103856343000 | 307000 | 307500 | 307500 | 307000 | 1205 |
| 248 | 20241217 | 145200 | 103486259500 | 307000 | 308000 | 308500 | 307000 | 2006 |
| 249 | 20241217 | 145100 | 102869093000 | 308000 | 308000 | 308500 | 307500 | 728 |
| 250 | 20241217 | 145000 | 102644769000 | 308000 | 308000 | 308000 | 307500 | 1669 |
| 251 | 20241217 | 144900 | 102130801000 | 307500 | 308000 | 308000 | 307500 | 430 |
| 252 | 20241217 | 144800 | 101998474500 | 307500 | 308000 | 308500 | 307500 | 1699 |
| 253 | 20241217 | 144700 | 101475100000 | 308500 | 308500 | 308500 | 308000 | 961 |
| 254 | 20241217 | 144600 | 101178994000 | 308500 | 309000 | 309000 | 308000 | 1326 |
| 255 | 20241217 | 144500 | 100769867000 | 309000 | 309000 | 309000 | 308500 | 419 |
| 256 | 20241217 | 144400 | 100640535000 | 309000 | 309000 | 309000 | 308500 | 456 |
| 257 | 20241217 | 144300 | 100499747000 | 309000 | 308500 | 309000 | 308500 | 346 |
| 258 | 20241217 | 144200 | 100392892000 | 308500 | 309000 | 309000 | 308500 | 578 |
| 259 | 20241217 | 144100 | 100214374000 | 309000 | 309000 | 309500 | 308500 | 754 |
| 260 | 20241217 | 144000 | 99981503500 | 309000 | 309000 | 309500 | 309000 | 384 |
| 261 | 20241217 | 143900 | 99862739000 | 309000 | 308500 | 309500 | 308500 | 1225 |
| 262 | 20241217 | 143800 | 99484287500 | 309000 | 309000 | 309000 | 308500 | 362 |
| 263 | 20241217 | 143700 | 99372482500 | 309000 | 309500 | 309500 | 308500 | 745 |
| 264 | 20241217 | 143600 | 99142347500 | 309500 | 309500 | 309500 | 309000 | 283 |
| 265 | 20241217 | 143500 | 99054822500 | 309500 | 309000 | 309500 | 309000 | 436 |
| 266 | 20241217 | 143400 | 98920028500 | 309500 | 309500 | 309500 | 309000 | 385 |
| 267 | 20241217 | 143300 | 98800915500 | 309000 | 309000 | 309500 | 309000 | 265 |
| 268 | 20241217 | 143200 | 98718976500 | 309000 | 309500 | 309500 | 309000 | 221 |
| 269 | 20241217 | 143100 | 98650623500 | 309500 | 309500 | 310000 | 309000 | 431 |
| 270 | 20241217 | 143000 | 98517234000 | 309500 | 310000 | 310000 | 309500 | 479 |
| 271 | 20241217 | 142900 | 98368809000 | 310000 | 310500 | 310500 | 309500 | 569 |
| 272 | 20241217 | 142800 | 98192349000 | 310500 | 310000 | 310500 | 310000 | 439 |
| 273 | 20241217 | 142700 | 98056079000 | 310500 | 310500 | 310500 | 309500 | 320 |
| 274 | 20241217 | 142600 | 97956784000 | 310500 | 309500 | 310500 | 309000 | 811 |
| 275 | 20241217 | 142500 | 97705790500 | 309500 | 310000 | 310000 | 308500 | 1468 |
| 276 | 20241217 | 142400 | 97252057000 | 309500 | 310000 | 310500 | 309000 | 1417 |
| 277 | 20241217 | 142300 | 96813376500 | 310000 | 310000 | 310500 | 310000 | 387 |
| 278 | 20241217 | 142200 | 96693251500 | 310000 | 310500 | 310500 | 310000 | 351 |
| 279 | 20241217 | 142100 | 96584319500 | 310000 | 310000 | 310500 | 310000 | 380 |
| 280 | 20241217 | 142000 | 96466396000 | 310000 | 310500 | 310500 | 310000 | 308 |
| 281 | 20241217 | 141900 | 96370802500 | 310500 | 310000 | 310500 | 309500 | 1494 |
| 282 | 20241217 | 141800 | 95907535000 | 310000 | 310000 | 310000 | 309500 | 264 |
| 283 | 20241217 | 141700 | 95825766000 | 310000 | 309500 | 310000 | 309000 | 1285 |
| 284 | 20241217 | 141600 | 95427901500 | 309500 | 309500 | 310000 | 309000 | 872 |
| 285 | 20241217 | 141500 | 95158045500 | 309500 | 310000 | 310000 | 309500 | 410 |
| 286 | 20241217 | 141400 | 95031012000 | 310000 | 310000 | 310000 | 309500 | 257 |
| 287 | 20241217 | 141300 | 94951372500 | 309500 | 310000 | 310500 | 309500 | 1192 |
| 288 | 20241217 | 141200 | 94582196500 | 310500 | 310500 | 310500 | 310000 | 352 |
| 289 | 20241217 | 141100 | 94472957000 | 310500 | 310500 | 310500 | 310000 | 514 |
| 290 | 20241217 | 141000 | 94313439500 | 310000 | 310500 | 311000 | 309500 | 865 |
| 291 | 20241217 | 140900 | 94045026000 | 310500 | 310000 | 310500 | 309500 | 537 |
| 292 | 20241217 | 140800 | 93878505000 | 310000 | 310500 | 310500 | 310000 | 519 |
| 293 | 20241217 | 140700 | 93717422500 | 310500 | 310000 | 310500 | 309500 | 1172 |
| 294 | 20241217 | 140600 | 93354136000 | 309500 | 309500 | 310000 | 309500 | 381 |
| 295 | 20241217 | 140500 | 93236135500 | 309500 | 309500 | 310000 | 309000 | 652 |
| 296 | 20241217 | 140400 | 93034286500 | 310000 | 309500 | 310000 | 309500 | 312 |
| 297 | 20241217 | 140300 | 92937634000 | 309500 | 310000 | 310000 | 309500 | 290 |
| 298 | 20241217 | 140200 | 92847771500 | 310000 | 310500 | 310500 | 309500 | 594 |
| 299 | 20241217 | 140100 | 92663572500 | 310500 | 310500 | 310500 | 310000 | 789 |
| 300 | 20241217 | 140000 | 92418866500 | 310500 | 310000 | 310500 | 310000 | 147 |
| 301 | 20241217 | 135900 | 92373254500 | 310500 | 310000 | 310500 | 310000 | 1025 |
| 302 | 20241217 | 135800 | 92055374500 | 310500 | 310000 | 310500 | 310000 | 375 |
| 303 | 20241217 | 135700 | 91939014000 | 310000 | 311000 | 311000 | 310000 | 2069 |
| 304 | 20241217 | 135600 | 91296581500 | 311000 | 310500 | 311000 | 310500 | 131 |
| 305 | 20241217 | 135500 | 91255881500 | 310500 | 310500 | 311000 | 310500 | 309 |
| 306 | 20241217 | 135400 | 91159859000 | 311000 | 310500 | 311000 | 310500 | 140 |
| 307 | 20241217 | 135300 | 91116378000 | 310500 | 311000 | 311500 | 310500 | 648 |
| 308 | 20241217 | 135200 | 90914819000 | 311500 | 311000 | 311500 | 311000 | 169 |
| 309 | 20241217 | 135100 | 90862208000 | 311000 | 311000 | 311500 | 311000 | 1458 |
| 310 | 20241217 | 135000 | 90408643500 | 310500 | 310500 | 311000 | 310500 | 282 |
| 311 | 20241217 | 134900 | 90320999000 | 311000 | 310500 | 311000 | 310500 | 558 |
| 312 | 20241217 | 134800 | 90147624500 | 311000 | 311500 | 311500 | 310500 | 625 |
| 313 | 20241217 | 134700 | 89953337500 | 311500 | 312000 | 312000 | 311000 | 1384 |
| 314 | 20241217 | 134600 | 89522424500 | 311500 | 311500 | 312000 | 311000 | 2270 |
| 315 | 20241217 | 134500 | 88815252500 | 311000 | 311500 | 311500 | 311000 | 257 |
| 316 | 20241217 | 134400 | 88735285000 | 311000 | 311500 | 311500 | 311000 | 289 |
| 317 | 20241217 | 134300 | 88645376500 | 311000 | 311500 | 311500 | 311000 | 190 |
| 318 | 20241217 | 134200 | 88586256500 | 311000 | 311500 | 311500 | 311000 | 170 |
| 319 | 20241217 | 134100 | 88533354500 | 311000 | 310500 | 311000 | 310500 | 1069 |
| 320 | 20241217 | 134000 | 88201007000 | 311000 | 310500 | 311000 | 310000 | 1408 |
| 321 | 20241217 | 133900 | 87763628000 | 310500 | 310000 | 310500 | 310000 | 128 |
| 322 | 20241217 | 133800 | 87723927500 | 310000 | 310500 | 310500 | 310000 | 588 |
| 323 | 20241217 | 133700 | 87541493000 | 310500 | 310000 | 310500 | 310000 | 256 |
| 324 | 20241217 | 133600 | 87462086500 | 310000 | 310500 | 310500 | 310000 | 224 |
| 325 | 20241217 | 133500 | 87392553500 | 310000 | 310500 | 311000 | 310000 | 261 |
| 326 | 20241217 | 133400 | 87311535000 | 310500 | 310500 | 311000 | 310500 | 170 |
| 327 | 20241217 | 133300 | 87258726500 | 310500 | 311000 | 311000 | 310500 | 123 |
| 328 | 20241217 | 133200 | 87220524000 | 311000 | 310000 | 311000 | 310000 | 435 |
| 329 | 20241217 | 133100 | 87085423500 | 310500 | 310000 | 310500 | 310000 | 59 |
| 330 | 20241217 | 133000 | 87067129000 | 310500 | 310000 | 311000 | 310000 | 355 |
| 331 | 20241217 | 132900 | 86956915000 | 310500 | 310000 | 310500 | 310000 | 434 |
| 332 | 20241217 | 132800 | 86822170000 | 310000 | 310000 | 311000 | 310000 | 775 |
| 333 | 20241217 | 132700 | 86581568500 | 310500 | 310000 | 310500 | 310000 | 360 |
| 334 | 20241217 | 132600 | 86469924500 | 310000 | 310500 | 311000 | 310000 | 627 |
| 335 | 20241217 | 132500 | 86275255500 | 310500 | 311000 | 311000 | 310500 | 310 |
| 336 | 20241217 | 132400 | 86178973500 | 311000 | 311000 | 311000 | 310500 | 878 |
| 337 | 20241217 | 132300 | 85905994000 | 310500 | 311000 | 311000 | 310500 | 182 |
| 338 | 20241217 | 132200 | 85849413000 | 310500 | 311000 | 311000 | 310500 | 236 |
| 339 | 20241217 | 132100 | 85776078500 | 310500 | 310000 | 311000 | 310000 | 658 |
| 340 | 20241217 | 132000 | 85571664500 | 310500 | 309500 | 311000 | 308500 | 2306 |
| 341 | 20241217 | 131900 | 84857463500 | 309500 | 310000 | 310000 | 309500 | 253 |
| 342 | 20241217 | 131800 | 84779113500 | 309500 | 310000 | 310000 | 309500 | 75 |
| 343 | 20241217 | 131700 | 84755894500 | 309500 | 311000 | 311000 | 309500 | 1961 |
| 344 | 20241217 | 131600 | 84147233000 | 311000 | 310000 | 311000 | 310000 | 136 |
| 345 | 20241217 | 131500 | 84104994000 | 310000 | 311000 | 311000 | 310000 | 391 |
| 346 | 20241217 | 131400 | 83983600500 | 310500 | 311500 | 311500 | 310500 | 488 |
| 347 | 20241217 | 131300 | 83831977000 | 311500 | 311500 | 311500 | 311000 | 1478 |
| 348 | 20241217 | 131200 | 83371990000 | 311000 | 311000 | 311500 | 311000 | 256 |
| 349 | 20241217 | 131100 | 83292274000 | 311500 | 311000 | 311500 | 310500 | 581 |
| 350 | 20241217 | 131000 | 83111501500 | 311000 | 310500 | 311500 | 310500 | 445 |
| 351 | 20241217 | 130900 | 82973114000 | 311000 | 310500 | 311000 | 310500 | 511 |
| 352 | 20241217 | 130800 | 82814243500 | 310500 | 310000 | 310500 | 309500 | 513 |
| 353 | 20241217 | 130700 | 82655158000 | 309500 | 309500 | 309500 | 309000 | 349 |
| 354 | 20241217 | 130600 | 82547150500 | 309000 | 309000 | 309500 | 309000 | 227 |
| 355 | 20241217 | 130500 | 82476929000 | 309000 | 308500 | 309000 | 308500 | 1071 |
| 356 | 20241217 | 130400 | 82146031000 | 309000 | 308500 | 309000 | 308500 | 196 |
| 357 | 20241217 | 130300 | 82085500500 | 308500 | 308500 | 309000 | 308500 | 522 |
| 358 | 20241217 | 130200 | 81924391500 | 308500 | 309500 | 310000 | 308500 | 1250 |
| 359 | 20241217 | 130100 | 81537667500 | 310000 | 310500 | 310500 | 309500 | 823 |
| 360 | 20241217 | 130000 | 81282602500 | 310500 | 310500 | 311000 | 310500 | 661 |
| 361 | 20241217 | 125900 | 81077341500 | 310500 | 310000 | 311000 | 310000 | 1100 |
| 362 | 20241217 | 125800 | 80735779500 | 310500 | 310500 | 310500 | 310000 | 153 |
| 363 | 20241217 | 125700 | 80688301500 | 310500 | 310500 | 310500 | 310000 | 113 |
| 364 | 20241217 | 125600 | 80653243500 | 310500 | 310000 | 310500 | 310000 | 640 |
| 365 | 20241217 | 125500 | 80454552000 | 310000 | 310000 | 310500 | 310000 | 171 |
| 366 | 20241217 | 125400 | 80401515500 | 310000 | 311000 | 311500 | 310000 | 715 |
| 367 | 20241217 | 125300 | 80179476000 | 311000 | 311000 | 311500 | 310500 | 767 |
| 368 | 20241217 | 125200 | 79940970500 | 311000 | 311000 | 311500 | 310500 | 1074 |
| 369 | 20241217 | 125100 | 79606880500 | 310500 | 312500 | 312500 | 310500 | 1556 |
| 370 | 20241217 | 125000 | 79121654500 | 312500 | 311000 | 312500 | 310500 | 2913 |
| 371 | 20241217 | 124900 | 78214311000 | 310500 | 310500 | 311000 | 310500 | 489 |
| 372 | 20241217 | 124800 | 78062346500 | 311000 | 310000 | 311000 | 310000 | 531 |
| 373 | 20241217 | 124700 | 77897498000 | 310000 | 309500 | 311000 | 309500 | 2888 |
| 374 | 20241217 | 124600 | 77001311500 | 309500 | 309500 | 310000 | 309500 | 276 |
| 375 | 20241217 | 124500 | 76915879000 | 310000 | 310000 | 310000 | 309500 | 204 |
| 376 | 20241217 | 124400 | 76852703000 | 310000 | 310000 | 310000 | 309500 | 92 |
| 377 | 20241217 | 124300 | 76824203500 | 310000 | 310000 | 310000 | 309500 | 252 |
| 378 | 20241217 | 124200 | 76746109500 | 310000 | 310000 | 310000 | 309500 | 111 |
| 379 | 20241217 | 124100 | 76711726500 | 310000 | 310000 | 310000 | 309500 | 262 |
| 380 | 20241217 | 124000 | 76630534000 | 310000 | 310000 | 310000 | 309500 | 339 |
| 381 | 20241217 | 123900 | 76525504000 | 310000 | 310000 | 310000 | 309500 | 775 |
| 382 | 20241217 | 123800 | 76285273000 | 309500 | 309500 | 310000 | 309500 | 297 |
| 383 | 20241217 | 123700 | 76193260500 | 309500 | 309500 | 310000 | 309500 | 223 |
| 384 | 20241217 | 123600 | 76124158500 | 310000 | 309000 | 310000 | 309000 | 286 |
| 385 | 20241217 | 123500 | 76035573000 | 309500 | 310500 | 310500 | 309500 | 983 |
| 386 | 20241217 | 123400 | 75730951500 | 310500 | 310000 | 310500 | 309500 | 721 |
| 387 | 20241217 | 123300 | 75507366000 | 310000 | 309000 | 310000 | 309000 | 2444 |
| 388 | 20241217 | 123200 | 74750357500 | 309500 | 308500 | 309500 | 308000 | 1848 |
| 389 | 20241217 | 123100 | 74179665500 | 308500 | 308000 | 308500 | 308000 | 76 |
| 390 | 20241217 | 123000 | 74156237000 | 308000 | 308000 | 308500 | 307500 | 132 |
| 391 | 20241217 | 122900 | 74115555000 | 308000 | 308000 | 308500 | 308000 | 155 |
| 392 | 20241217 | 122800 | 74067796000 | 308000 | 308500 | 308500 | 307500 | 299 |
| 393 | 20241217 | 122700 | 73975712500 | 308000 | 307500 | 308500 | 307500 | 1007 |
| 394 | 20241217 | 122600 | 73665430500 | 308000 | 308000 | 308000 | 307500 | 218 |
| 395 | 20241217 | 122500 | 73598342500 | 307500 | 307500 | 308000 | 307500 | 190 |
| 396 | 20241217 | 122400 | 73539857000 | 307500 | 308000 | 308000 | 307500 | 269 |
| 397 | 20241217 | 122300 | 73457094000 | 308000 | 308000 | 308000 | 307500 | 274 |
| 398 | 20241217 | 122200 | 73372761000 | 308000 | 308000 | 308000 | 307500 | 110 |
| 399 | 20241217 | 122100 | 73338891000 | 308000 | 307500 | 308000 | 307500 | 98 |
| 400 | 20241217 | 122000 | 73308731000 | 308000 | 307500 | 308000 | 307500 | 526 |
| 401 | 20241217 | 121900 | 73146873500 | 307500 | 308000 | 308500 | 307500 | 283 |
| 402 | 20241217 | 121800 | 73059712000 | 308500 | 308000 | 308500 | 308000 | 347 |
| 403 | 20241217 | 121700 | 72952753500 | 308000 | 308000 | 308500 | 308000 | 199 |
| 404 | 20241217 | 121600 | 72891414000 | 308000 | 308000 | 308500 | 308000 | 293 |
| 405 | 20241217 | 121500 | 72801039500 | 308000 | 308000 | 308500 | 307500 | 309 |
| 406 | 20241217 | 121400 | 72705839000 | 307500 | 308000 | 308500 | 307500 | 343 |
| 407 | 20241217 | 121300 | 72600194500 | 308000 | 307000 | 308000 | 307000 | 537 |
| 408 | 20241217 | 121200 | 72434990500 | 307500 | 307500 | 307500 | 307000 | 308 |
| 409 | 20241217 | 121100 | 72340300000 | 307000 | 307000 | 307500 | 307000 | 338 |
| 410 | 20241217 | 121000 | 72236383500 | 307500 | 307000 | 307500 | 307000 | 338 |
| 411 | 20241217 | 120900 | 72132585500 | 307000 | 307500 | 307500 | 307000 | 218 |
| 412 | 20241217 | 120800 | 72065618000 | 307500 | 307000 | 307500 | 307000 | 135 |
| 413 | 20241217 | 120700 | 72024147500 | 307000 | 307000 | 307500 | 306500 | 1136 |
| 414 | 20241217 | 120600 | 71675338000 | 307000 | 307000 | 307000 | 306500 | 98 |
| 415 | 20241217 | 120500 | 71645289000 | 307000 | 307000 | 307000 | 306500 | 392 |
| 416 | 20241217 | 120400 | 71525090000 | 307000 | 307000 | 307000 | 306500 | 283 |
| 417 | 20241217 | 120300 | 71438297000 | 307000 | 307000 | 307000 | 306500 | 497 |
| 418 | 20241217 | 120200 | 71285727500 | 306500 | 307000 | 307000 | 306500 | 207 |
| 419 | 20241217 | 120100 | 71222211500 | 306500 | 307000 | 307000 | 306500 | 237 |
| 420 | 20241217 | 120000 | 71149495500 | 307000 | 307000 | 307000 | 306500 | 340 |
| 421 | 20241217 | 115900 | 71045207000 | 306500 | 307000 | 307000 | 306500 | 168 |
| 422 | 20241217 | 115800 | 70993672000 | 307000 | 307000 | 307000 | 306500 | 362 |
| 423 | 20241217 | 115700 | 70882673500 | 307000 | 307000 | 307000 | 306500 | 307 |
| 424 | 20241217 | 115600 | 70788501000 | 307000 | 306500 | 307000 | 306500 | 793 |
| 425 | 20241217 | 115500 | 70545328000 | 306500 | 306500 | 306500 | 306000 | 239 |
| 426 | 20241217 | 115400 | 70472167500 | 306500 | 306500 | 306500 | 306000 | 301 |
| 427 | 20241217 | 115300 | 70379999500 | 306000 | 306000 | 306500 | 305500 | 842 |
| 428 | 20241217 | 115200 | 70122372000 | 305500 | 306000 | 306000 | 305500 | 189 |
| 429 | 20241217 | 115100 | 70064596000 | 305500 | 305500 | 306000 | 305500 | 503 |
| 430 | 20241217 | 115000 | 69910851000 | 305500 | 305500 | 306000 | 305500 | 318 |
| 431 | 20241217 | 114900 | 69813681000 | 305500 | 306000 | 306000 | 305500 | 444 |
| 432 | 20241217 | 114800 | 69677982500 | 306000 | 306000 | 306000 | 305500 | 237 |
| 433 | 20241217 | 114700 | 69605513500 | 305500 | 306000 | 306500 | 305500 | 831 |
| 434 | 20241217 | 114600 | 69351229500 | 306500 | 306500 | 306500 | 306000 | 562 |
| 435 | 20241217 | 114500 | 69179110500 | 306000 | 306500 | 306500 | 306000 | 269 |
| 436 | 20241217 | 114400 | 69096784000 | 306000 | 306500 | 306500 | 306000 | 306 |
| 437 | 20241217 | 114300 | 69003132500 | 306500 | 306000 | 306500 | 306000 | 339 |
| 438 | 20241217 | 114200 | 68899364000 | 306000 | 306500 | 306500 | 306000 | 110 |
| 439 | 20241217 | 114100 | 68865691000 | 306500 | 306000 | 306500 | 306000 | 367 |
| 440 | 20241217 | 114000 | 68753364500 | 306500 | 307500 | 307500 | 306000 | 1780 |
| 441 | 20241217 | 113900 | 68207702000 | 307000 | 307000 | 307500 | 307000 | 349 |
| 442 | 20241217 | 113800 | 68100540000 | 307000 | 307500 | 307500 | 307000 | 310 |
| 443 | 20241217 | 113700 | 68005347000 | 307500 | 307500 | 307500 | 307000 | 193 |
| 444 | 20241217 | 113600 | 67946074500 | 307500 | 307000 | 307500 | 307000 | 141 |
| 445 | 20241217 | 113500 | 67902748000 | 307000 | 307500 | 307500 | 307000 | 166 |
| 446 | 20241217 | 113400 | 67851761500 | 307500 | 307500 | 307500 | 307000 | 171 |
| 447 | 20241217 | 113300 | 67799255500 | 307500 | 307500 | 307500 | 307000 | 345 |
| 448 | 20241217 | 113200 | 67693311500 | 307500 | 307000 | 307500 | 307000 | 218 |
| 449 | 20241217 | 113100 | 67626358500 | 307500 | 307500 | 308000 | 307500 | 451 |
| 450 | 20241217 | 113000 | 67487668000 | 308000 | 308000 | 308000 | 307500 | 152 |
| 451 | 20241217 | 112900 | 67440859500 | 308000 | 308000 | 308000 | 307000 | 721 |
| 452 | 20241217 | 112800 | 67219284500 | 308000 | 307500 | 308000 | 307500 | 695 |
| 453 | 20241217 | 112700 | 67005493000 | 308000 | 308500 | 308500 | 308000 | 468 |
| 454 | 20241217 | 112600 | 66861301500 | 308500 | 309500 | 309500 | 308500 | 1265 |
| 455 | 20241217 | 112500 | 66470355500 | 309500 | 309500 | 309500 | 309000 | 219 |
| 456 | 20241217 | 112400 | 66402593000 | 309500 | 309000 | 309500 | 309000 | 998 |
| 457 | 20241217 | 112300 | 66093939500 | 309000 | 309500 | 309500 | 309000 | 476 |
| 458 | 20241217 | 112200 | 65946718000 | 309500 | 309000 | 309500 | 308500 | 1000 |
| 459 | 20241217 | 112100 | 65637935000 | 309000 | 308000 | 309000 | 307500 | 888 |
| 460 | 20241217 | 112000 | 65364125000 | 308000 | 307500 | 308000 | 307000 | 657 |
| 461 | 20241217 | 111900 | 65162159000 | 307000 | 307500 | 307500 | 307000 | 603 |
| 462 | 20241217 | 111800 | 64976857500 | 307000 | 307500 | 308000 | 307000 | 1264 |
| 463 | 20241217 | 111700 | 64588202500 | 307500 | 307000 | 307500 | 307000 | 385 |
| 464 | 20241217 | 111600 | 64469896500 | 307500 | 307000 | 307500 | 307000 | 530 |
| 465 | 20241217 | 111500 | 64307050000 | 307000 | 306500 | 307500 | 306500 | 951 |
| 466 | 20241217 | 111400 | 64015154000 | 306500 | 306500 | 307000 | 306500 | 430 |
| 467 | 20241217 | 111300 | 63883249000 | 306500 | 306500 | 307000 | 306500 | 326 |
| 468 | 20241217 | 111200 | 63783279000 | 306500 | 306500 | 307000 | 306500 | 219 |
| 469 | 20241217 | 111100 | 63716119000 | 306500 | 306000 | 307000 | 306000 | 1015 |
| 470 | 20241217 | 111000 | 63405039500 | 306500 | 306500 | 306500 | 306000 | 594 |
| 471 | 20241217 | 110900 | 63223027000 | 306500 | 306000 | 306500 | 306000 | 211 |
| 472 | 20241217 | 110800 | 63158392000 | 306500 | 306000 | 306500 | 305500 | 294 |
| 473 | 20241217 | 110700 | 63068435500 | 306000 | 305500 | 306000 | 305500 | 1074 |
| 474 | 20241217 | 110600 | 62739863500 | 305500 | 305500 | 306000 | 305000 | 764 |
| 475 | 20241217 | 110500 | 62506477000 | 305500 | 306000 | 306000 | 305500 | 1254 |
| 476 | 20241217 | 110400 | 62123353500 | 305500 | 305500 | 306000 | 305500 | 209 |
| 477 | 20241217 | 110300 | 62059493500 | 306000 | 305000 | 306000 | 305000 | 611 |
| 478 | 20241217 | 110200 | 61872688500 | 305000 | 305500 | 306000 | 305000 | 1413 |
| 479 | 20241217 | 110100 | 61441249000 | 306000 | 305000 | 306000 | 305000 | 2502 |
| 480 | 20241217 | 110000 | 60676672500 | 305500 | 305000 | 305500 | 305000 | 686 |
| 481 | 20241217 | 105900 | 60467230000 | 305500 | 305000 | 305500 | 305000 | 2509 |
| 482 | 20241217 | 105800 | 59701947500 | 305000 | 305000 | 305500 | 304500 | 3686 |
| 483 | 20241217 | 105700 | 58577734500 | 305000 | 305000 | 305500 | 304500 | 940 |
| 484 | 20241217 | 105600 | 58291023500 | 305000 | 305000 | 305500 | 304500 | 1443 |
| 485 | 20241217 | 105500 | 57850978000 | 305000 | 305500 | 306000 | 304500 | 3678 |
| 486 | 20241217 | 105400 | 56728520500 | 305500 | 305000 | 306000 | 305000 | 2132 |
| 487 | 20241217 | 105300 | 56076639000 | 305000 | 304000 | 306000 | 304000 | 5076 |
| 488 | 20241217 | 105200 | 54529503500 | 304500 | 304500 | 304500 | 304000 | 2374 |
| 489 | 20241217 | 105100 | 53807431500 | 304000 | 304500 | 305000 | 304000 | 2314 |
| 490 | 20241217 | 105000 | 53102718500 | 304500 | 305000 | 305500 | 304500 | 2168 |
| 491 | 20241217 | 104900 | 52441935000 | 305000 | 304500 | 305500 | 304500 | 6632 |
| 492 | 20241217 | 104800 | 50419371000 | 304500 | 305500 | 306000 | 304500 | 7440 |
| 493 | 20241217 | 104700 | 48149332500 | 305500 | 306000 | 306500 | 305500 | 1815 |
| 494 | 20241217 | 104600 | 47594012000 | 305500 | 306000 | 306000 | 305000 | 6863 |
| 495 | 20241217 | 104500 | 45495661000 | 306500 | 306500 | 307000 | 306000 | 1529 |
| 496 | 20241217 | 104400 | 45027082500 | 306500 | 307000 | 307500 | 306500 | 3391 |
| 497 | 20241217 | 104300 | 43986752000 | 307000 | 307000 | 307500 | 307000 | 2603 |
| 498 | 20241217 | 104200 | 43187591500 | 307500 | 307500 | 308000 | 307000 | 2032 |
| 499 | 20241217 | 104100 | 42562885500 | 307500 | 308000 | 308500 | 307500 | 2710 |
| 500 | 20241217 | 104000 | 41728336500 | 308000 | 308000 | 308500 | 308000 | 1147 |
| 501 | 20241217 | 103900 | 41375035500 | 308000 | 308500 | 309000 | 308000 | 3108 |
| 502 | 20241217 | 103800 | 40416293000 | 308500 | 309000 | 309500 | 308500 | 655 |
| 503 | 20241217 | 103700 | 40213953500 | 309000 | 309000 | 309500 | 309000 | 506 |
| 504 | 20241217 | 103600 | 40057593000 | 309000 | 309500 | 309500 | 309000 | 571 |
| 505 | 20241217 | 103500 | 39881122000 | 309500 | 309500 | 309500 | 309000 | 1033 |
| 506 | 20241217 | 103400 | 39561483500 | 309000 | 309000 | 309500 | 309000 | 199 |
| 507 | 20241217 | 103300 | 39499971000 | 309500 | 309500 | 309500 | 309000 | 1057 |
| 508 | 20241217 | 103200 | 39173326000 | 309000 | 309500 | 309500 | 309000 | 415 |
| 509 | 20241217 | 103100 | 39044995500 | 309000 | 309000 | 309500 | 309000 | 322 |
| 510 | 20241217 | 103000 | 38945467000 | 309500 | 310000 | 310000 | 309000 | 387 |
| 511 | 20241217 | 102900 | 38825726000 | 309500 | 310000 | 310000 | 309500 | 186 |
| 512 | 20241217 | 102800 | 38768140000 | 310000 | 310000 | 310000 | 309500 | 748 |
| 513 | 20241217 | 102700 | 38536609500 | 310000 | 309500 | 310000 | 309500 | 302 |
| 514 | 20241217 | 102600 | 38443115000 | 309500 | 309500 | 310000 | 309500 | 192 |
| 515 | 20241217 | 102500 | 38383672000 | 309500 | 309500 | 310000 | 309500 | 482 |
| 516 | 20241217 | 102400 | 38234426000 | 310000 | 309500 | 310000 | 309000 | 595 |
| 517 | 20241217 | 102300 | 38050322500 | 309500 | 309000 | 309500 | 308500 | 360 |
| 518 | 20241217 | 102200 | 37939052500 | 309000 | 309500 | 310000 | 308500 | 3378 |
| 519 | 20241217 | 102100 | 36894455000 | 310000 | 310500 | 310500 | 309500 | 271 |
| 520 | 20241217 | 102000 | 36810447000 | 310000 | 310500 | 310500 | 310000 | 206 |
| 521 | 20241217 | 101900 | 36746568000 | 310500 | 309500 | 310500 | 309500 | 235 |
| 522 | 20241217 | 101800 | 36673805500 | 310500 | 309000 | 310500 | 309000 | 2435 |
| 523 | 20241217 | 101700 | 35919995500 | 309000 | 309000 | 309500 | 309000 | 649 |
| 524 | 20241217 | 101600 | 35719430500 | 309000 | 309500 | 309500 | 309000 | 975 |
| 525 | 20241217 | 101500 | 35417967000 | 309000 | 309500 | 310000 | 309000 | 447 |
| 526 | 20241217 | 101400 | 35279751500 | 309500 | 309500 | 310000 | 309000 | 1296 |
| 527 | 20241217 | 101300 | 34878772000 | 309500 | 310000 | 310000 | 309500 | 449 |
| 528 | 20241217 | 101200 | 34739706500 | 309500 | 310000 | 310500 | 309500 | 1102 |
| 529 | 20241217 | 101100 | 34398121500 | 310000 | 310500 | 310500 | 310000 | 158 |
| 530 | 20241217 | 101000 | 34349125000 | 310500 | 310500 | 310500 | 310000 | 147 |
| 531 | 20241217 | 100900 | 34303519500 | 310000 | 310500 | 310500 | 310000 | 419 |
| 532 | 20241217 | 100800 | 34173604000 | 310500 | 310500 | 310500 | 310000 | 197 |
| 533 | 20241217 | 100700 | 34112442000 | 310500 | 311000 | 311000 | 310500 | 346 |
| 534 | 20241217 | 100600 | 34005003500 | 311000 | 310500 | 311000 | 310500 | 266 |
| 535 | 20241217 | 100500 | 33922390000 | 310500 | 311000 | 311000 | 310000 | 156 |
| 536 | 20241217 | 100400 | 33873928000 | 310500 | 310500 | 311000 | 310000 | 329 |
| 537 | 20241217 | 100300 | 33771773500 | 310500 | 309500 | 311000 | 309500 | 452 |
| 538 | 20241217 | 100200 | 33631449500 | 310000 | 310500 | 310500 | 310000 | 388 |
| 539 | 20241217 | 100100 | 33511143500 | 310500 | 310500 | 310500 | 310000 | 2094 |
| 540 | 20241217 | 100000 | 32861807000 | 310500 | 311000 | 311000 | 310000 | 678 |
| 541 | 20241217 | 095900 | 32651375000 | 310500 | 310500 | 311000 | 310500 | 891 |
| 542 | 20241217 | 095800 | 32374661500 | 310500 | 311000 | 311000 | 310500 | 105 |
| 543 | 20241217 | 095700 | 32342052500 | 310500 | 311000 | 311000 | 310500 | 206 |
| 544 | 20241217 | 095600 | 32278057000 | 311000 | 311000 | 311000 | 310500 | 219 |
| 545 | 20241217 | 095500 | 32210049000 | 310500 | 311000 | 311000 | 310500 | 206 |
| 546 | 20241217 | 095400 | 32146067500 | 310500 | 311000 | 311000 | 310500 | 680 |
| 547 | 20241217 | 095300 | 31934902500 | 311000 | 311500 | 311500 | 311000 | 624 |
| 548 | 20241217 | 095200 | 31740775000 | 311000 | 311500 | 311500 | 311000 | 105 |
| 549 | 20241217 | 095100 | 31708113500 | 311000 | 311500 | 311500 | 311000 | 530 |
| 550 | 20241217 | 095000 | 31543217000 | 311000 | 311000 | 311500 | 310500 | 127 |
| 551 | 20241217 | 094900 | 31503711500 | 310500 | 311500 | 311500 | 310500 | 455 |
| 552 | 20241217 | 094800 | 31362150500 | 311000 | 311000 | 311500 | 310500 | 702 |
| 553 | 20241217 | 094700 | 31144131000 | 311500 | 311500 | 312000 | 311000 | 1195 |
| 554 | 20241217 | 094600 | 30772120500 | 311500 | 311000 | 311500 | 310500 | 842 |
| 555 | 20241217 | 094500 | 30510232000 | 311000 | 310500 | 311000 | 310500 | 247 |
| 556 | 20241217 | 094400 | 30433465500 | 311000 | 311000 | 311500 | 310000 | 360 |
| 557 | 20241217 | 094300 | 30321532500 | 311000 | 311000 | 311000 | 310000 | 367 |
| 558 | 20241217 | 094200 | 30207625000 | 311000 | 310500 | 311000 | 310500 | 585 |
| 559 | 20241217 | 094100 | 30025800500 | 311000 | 310500 | 311000 | 310000 | 456 |
| 560 | 20241217 | 094000 | 29884182000 | 310500 | 310500 | 310500 | 309000 | 4465 |
| 561 | 20241217 | 093900 | 28502083500 | 310500 | 310500 | 310500 | 310000 | 717 |
| 562 | 20241217 | 093800 | 28279746000 | 310000 | 310500 | 311000 | 310000 | 568 |
| 563 | 20241217 | 093700 | 28103607500 | 310500 | 311500 | 311500 | 310500 | 1162 |
| 564 | 20241217 | 093600 | 27742305500 | 311500 | 311500 | 312000 | 311000 | 528 |
| 565 | 20241217 | 093500 | 27577964000 | 311500 | 312500 | 312500 | 311000 | 544 |
| 566 | 20241217 | 093400 | 27408520000 | 312500 | 311000 | 312500 | 310500 | 1616 |
| 567 | 20241217 | 093300 | 26904975000 | 311000 | 310500 | 311000 | 310500 | 398 |
| 568 | 20241217 | 093200 | 26781242000 | 311000 | 310500 | 311000 | 310000 | 1090 |
| 569 | 20241217 | 093100 | 26442864000 | 311000 | 312000 | 312000 | 310000 | 3550 |
| 570 | 20241217 | 093000 | 25341126000 | 312000 | 312000 | 312500 | 311500 | 882 |
| 571 | 20241217 | 092900 | 25066027000 | 311500 | 312000 | 312000 | 311500 | 231 |
| 572 | 20241217 | 092800 | 24994034500 | 312000 | 311500 | 312000 | 311000 | 599 |
| 573 | 20241217 | 092700 | 24807448000 | 311500 | 312000 | 312000 | 311000 | 735 |
| 574 | 20241217 | 092600 | 24578242500 | 311500 | 311000 | 312000 | 309500 | 2778 |
| 575 | 20241217 | 092500 | 23715757500 | 310000 | 309500 | 311000 | 309500 | 4230 |
| 576 | 20241217 | 092400 | 22403351500 | 310000 | 309500 | 310000 | 309500 | 603 |
| 577 | 20241217 | 092300 | 22216632000 | 309500 | 310000 | 310000 | 309000 | 1356 |
| 578 | 20241217 | 092200 | 21797093500 | 309500 | 309500 | 310500 | 308500 | 2444 |
| 579 | 20241217 | 092100 | 21041051000 | 309500 | 311000 | 311000 | 309000 | 9441 |
| 580 | 20241217 | 092000 | 18112082000 | 311000 | 312000 | 312500 | 311000 | 3367 |
| 581 | 20241217 | 091900 | 17063904000 | 312500 | 312500 | 312500 | 312000 | 1668 |
| 582 | 20241217 | 091800 | 16543389000 | 312500 | 312500 | 313000 | 312000 | 1188 |
| 583 | 20241217 | 091700 | 16172243000 | 313000 | 312000 | 313000 | 311500 | 843 |
| 584 | 20241217 | 091600 | 15908929000 | 312000 | 311500 | 312500 | 311500 | 2148 |
| 585 | 20241217 | 091500 | 15239152000 | 311500 | 314500 | 314500 | 311000 | 8712 |
| 586 | 20241217 | 091400 | 12516158500 | 314500 | 315000 | 315500 | 314500 | 1493 |
| 587 | 20241217 | 091300 | 12046156500 | 315500 | 315500 | 316000 | 315000 | 1061 |
| 588 | 20241217 | 091200 | 11711288500 | 316000 | 316500 | 317000 | 315500 | 508 |
| 589 | 20241217 | 091100 | 11550753000 | 316500 | 316500 | 316500 | 315000 | 2115 |
| 590 | 20241217 | 091000 | 10882600500 | 316500 | 317500 | 317500 | 316000 | 1233 |
| 591 | 20241217 | 090900 | 10492223500 | 317500 | 320500 | 320500 | 317500 | 2312 |
| 592 | 20241217 | 090800 | 9754054500 | 320500 | 317500 | 320500 | 317500 | 2497 |
| 593 | 20241217 | 090700 | 8956700000 | 317500 | 318000 | 318000 | 317000 | 1395 |
| 594 | 20241217 | 090600 | 8513623500 | 318000 | 317000 | 318000 | 316500 | 993 |
| 595 | 20241217 | 090500 | 8198447500 | 316500 | 316000 | 317000 | 316000 | 1129 |
| 596 | 20241217 | 090400 | 7841265000 | 315500 | 316000 | 316000 | 314000 | 2062 |
| 597 | 20241217 | 090300 | 7191835000 | 315500 | 314000 | 316500 | 313500 | 5270 |
| 598 | 20241217 | 090200 | 5531378000 | 314000 | 314500 | 316000 | 313500 | 4690 |
| 599 | 20241217 | 090100 | 4058029500 | 314000 | 314000 | 314500 | 312500 | 4675 |
| 600 | 20241217 | 090000 | 2592235500 | 314000 | 316500 | 316500 | 313500 | 8137 |