35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 185300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 3 | 20241223 | 185200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20241223 | 185100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20241223 | 185000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20241223 | 184900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20241223 | 184800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20241223 | 184700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20241223 | 184600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20241223 | 184500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20241223 | 184400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20241223 | 184300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20241223 | 184200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20241223 | 184100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20241223 | 184000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20241223 | 183900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20241223 | 183800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20241223 | 183700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20241223 | 183600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20241223 | 183500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20241223 | 183400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20241223 | 183300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20241223 | 183200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20241223 | 183100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20241223 | 183000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20241223 | 182900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20241223 | 182800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20241223 | 182700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20241223 | 182600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20241223 | 182500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20241223 | 182400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20241223 | 182300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 33 | 20241223 | 182200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20241223 | 182100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20241223 | 182000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20241223 | 181900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20241223 | 181800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20241223 | 181700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20241223 | 181600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20241223 | 181500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20241223 | 181400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20241223 | 181300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20241223 | 181200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20241223 | 181100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20241223 | 181000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20241223 | 180900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20241223 | 180800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20241223 | 180700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20241223 | 180600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20241223 | 180500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20241223 | 180400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20241223 | 180300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20241223 | 180200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20241223 | 180100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20241223 | 180000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20241223 | 175900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20241223 | 175800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20241223 | 175700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20241223 | 175600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20241223 | 175500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20241223 | 175400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20241223 | 175300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 63 | 20241223 | 175200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20241223 | 175100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20241223 | 175000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20241223 | 174900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20241223 | 174800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20241223 | 174700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20241223 | 174600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20241223 | 174500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20241223 | 174400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20241223 | 174300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20241223 | 174200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20241223 | 174100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20241223 | 174000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20241223 | 173900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20241223 | 173800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20241223 | 173700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20241223 | 173600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20241223 | 173500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20241223 | 173400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20241223 | 173300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20241223 | 173200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20241223 | 173100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20241223 | 173000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20241223 | 172900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20241223 | 172800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20241223 | 172700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20241223 | 172600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20241223 | 172500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20241223 | 172400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20241223 | 172300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 93 | 20241223 | 172200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20241223 | 172100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20241223 | 172000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20241223 | 171900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20241223 | 171800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20241223 | 171700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20241223 | 171600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20241223 | 171500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20241223 | 171400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20241223 | 171300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20241223 | 171200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20241223 | 171100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20241223 | 171000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20241223 | 170900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20241223 | 170800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20241223 | 170700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20241223 | 170600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20241223 | 170500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20241223 | 170400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20241223 | 170300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20241223 | 170200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20241223 | 170100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20241223 | 170000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20241223 | 165900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20241223 | 165800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20241223 | 165700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20241223 | 165600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20241223 | 165500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20241223 | 165400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20241223 | 165300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 123 | 20241223 | 165200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20241223 | 165100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20241223 | 165000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20241223 | 164900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20241223 | 164800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20241223 | 164700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20241223 | 164600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20241223 | 164500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20241223 | 164400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20241223 | 164300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20241223 | 164200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20241223 | 164100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20241223 | 164000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20241223 | 163900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20241223 | 163800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20241223 | 163700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20241223 | 163600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20241223 | 163500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20241223 | 163400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20241223 | 163300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20241223 | 163200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20241223 | 163100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20241223 | 163000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20241223 | 162900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20241223 | 162800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20241223 | 162700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20241223 | 162600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20241223 | 162500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20241223 | 162400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20241223 | 162300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 153 | 20241223 | 162200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20241223 | 162100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20241223 | 162000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20241223 | 161900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20241223 | 161800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20241223 | 161700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20241223 | 161600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20241223 | 161500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20241223 | 161400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20241223 | 161300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20241223 | 161200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20241223 | 161100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20241223 | 161000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20241223 | 160900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20241223 | 160800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20241223 | 160700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20241223 | 160600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20241223 | 160500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20241223 | 160400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20241223 | 160300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20241223 | 160200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20241223 | 160100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20241223 | 160000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20241223 | 155900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20241223 | 155800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20241223 | 155700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20241223 | 155600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20241223 | 155500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20241223 | 155400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20241223 | 155300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 183 | 20241223 | 155200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20241223 | 155100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20241223 | 155000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20241223 | 154900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20241223 | 154800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20241223 | 154700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20241223 | 154600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20241223 | 154500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 191 | 20241223 | 154400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 192 | 20241223 | 154300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 193 | 20241223 | 154200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 194 | 20241223 | 154100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 195 | 20241223 | 154000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 196 | 20241223 | 153900 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 197 | 20241223 | 153800 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 198 | 20241223 | 153700 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 199 | 20241223 | 153600 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 200 | 20241223 | 153500 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 201 | 20241223 | 153400 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 202 | 20241223 | 153300 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 203 | 20241223 | 153200 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 204 | 20241223 | 153100 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 205 | 20241223 | 153000 | 114358193000 | 230000 | 230000 | 230000 | 230000 | 16037 |
| 206 | 20241223 | 152900 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20241223 | 152800 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20241223 | 152700 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20241223 | 152600 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20241223 | 152500 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20241223 | 152400 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20241223 | 152300 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 213 | 20241223 | 152200 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20241223 | 152100 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20241223 | 152000 | 110669683000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20241223 | 151900 | 110669683000 | 229500 | 229500 | 229500 | 229000 | 576 |
| 217 | 20241223 | 151800 | 110537597500 | 229500 | 229500 | 229500 | 229000 | 397 |
| 218 | 20241223 | 151700 | 110446616000 | 229500 | 228500 | 229500 | 228500 | 734 |
| 219 | 20241223 | 151600 | 110278485500 | 229000 | 228500 | 229000 | 228500 | 1312 |
| 220 | 20241223 | 151500 | 109978290500 | 229000 | 229000 | 229500 | 228500 | 1181 |
| 221 | 20241223 | 151400 | 109708128500 | 229000 | 229500 | 230000 | 229000 | 1045 |
| 222 | 20241223 | 151300 | 109468411000 | 230000 | 229500 | 230000 | 229500 | 956 |
| 223 | 20241223 | 151200 | 109248950500 | 230000 | 229500 | 230000 | 228500 | 1011 |
| 224 | 20241223 | 151100 | 109016988000 | 229500 | 229000 | 229500 | 228500 | 2835 |
| 225 | 20241223 | 151000 | 108367721500 | 229000 | 229000 | 229500 | 229000 | 676 |
| 226 | 20241223 | 150900 | 108212817500 | 229500 | 229000 | 229500 | 229000 | 959 |
| 227 | 20241223 | 150800 | 107993143500 | 229000 | 229000 | 229500 | 229000 | 675 |
| 228 | 20241223 | 150700 | 107838465000 | 229500 | 230000 | 230000 | 229000 | 1191 |
| 229 | 20241223 | 150600 | 107565241500 | 229500 | 229500 | 230000 | 229500 | 691 |
| 230 | 20241223 | 150500 | 107406581500 | 229500 | 229500 | 230000 | 229500 | 636 |
| 231 | 20241223 | 150400 | 107260536000 | 229500 | 229500 | 230000 | 229500 | 744 |
| 232 | 20241223 | 150300 | 107089732000 | 230000 | 229500 | 230000 | 229000 | 1182 |
| 233 | 20241223 | 150200 | 106818485500 | 229500 | 229500 | 230000 | 229000 | 3311 |
| 234 | 20241223 | 150100 | 106058503500 | 230000 | 230000 | 230000 | 229500 | 882 |
| 235 | 20241223 | 150000 | 105856009500 | 230000 | 229500 | 230000 | 229500 | 516 |
| 236 | 20241223 | 145900 | 105737542000 | 229500 | 229500 | 230000 | 229500 | 668 |
| 237 | 20241223 | 145800 | 105584139500 | 230000 | 229500 | 230000 | 229500 | 282 |
| 238 | 20241223 | 145700 | 105519367000 | 229500 | 229500 | 230000 | 229500 | 1328 |
| 239 | 20241223 | 145600 | 105214551500 | 229500 | 230000 | 230000 | 229500 | 422 |
| 240 | 20241223 | 145500 | 105117610500 | 229500 | 229500 | 230000 | 229500 | 505 |
| 241 | 20241223 | 145400 | 105001657500 | 230000 | 229000 | 230000 | 229000 | 562 |
| 242 | 20241223 | 145300 | 104872684500 | 229000 | 230000 | 230000 | 229000 | 2116 |
| 243 | 20241223 | 145200 | 104387257500 | 230000 | 230000 | 230000 | 229500 | 281 |
| 244 | 20241223 | 145100 | 104322655000 | 230000 | 229500 | 230000 | 229500 | 208 |
| 245 | 20241223 | 145000 | 104274882000 | 229500 | 229500 | 230000 | 229500 | 120 |
| 246 | 20241223 | 144900 | 104247305000 | 229500 | 230000 | 230000 | 229500 | 191 |
| 247 | 20241223 | 144800 | 104203458500 | 230000 | 230000 | 230000 | 229000 | 236 |
| 248 | 20241223 | 144700 | 104149294000 | 229500 | 229000 | 230000 | 229000 | 1102 |
| 249 | 20241223 | 144600 | 103896241000 | 229000 | 229500 | 229500 | 229000 | 340 |
| 250 | 20241223 | 144500 | 103818326000 | 229500 | 229500 | 230000 | 229000 | 586 |
| 251 | 20241223 | 144400 | 103683838500 | 230000 | 230500 | 230500 | 229000 | 1981 |
| 252 | 20241223 | 144300 | 103228906000 | 230000 | 229500 | 230500 | 229500 | 419 |
| 253 | 20241223 | 144200 | 103132500000 | 229500 | 229500 | 230000 | 229500 | 1231 |
| 254 | 20241223 | 144100 | 102849395500 | 230000 | 230000 | 230000 | 229500 | 370 |
| 255 | 20241223 | 144000 | 102764462000 | 230000 | 230000 | 230000 | 229500 | 856 |
| 256 | 20241223 | 143900 | 102567884500 | 230000 | 230000 | 230000 | 229500 | 1982 |
| 257 | 20241223 | 143800 | 102112311500 | 229500 | 230000 | 230000 | 229500 | 125 |
| 258 | 20241223 | 143700 | 102083587000 | 229500 | 229500 | 230000 | 229500 | 96 |
| 259 | 20241223 | 143600 | 102061534000 | 229500 | 230000 | 230000 | 229500 | 387 |
| 260 | 20241223 | 143500 | 101972649000 | 230000 | 230500 | 231000 | 229500 | 2314 |
| 261 | 20241223 | 143400 | 101439942500 | 230500 | 230500 | 231000 | 230500 | 208 |
| 262 | 20241223 | 143300 | 101391954500 | 230500 | 231000 | 231000 | 230500 | 934 |
| 263 | 20241223 | 143200 | 101176527500 | 231000 | 231000 | 231000 | 230500 | 1115 |
| 264 | 20241223 | 143100 | 100919406500 | 231000 | 230500 | 231000 | 230500 | 318 |
| 265 | 20241223 | 143000 | 100846008500 | 231000 | 231000 | 231000 | 230500 | 247 |
| 266 | 20241223 | 142900 | 100788964000 | 231000 | 230500 | 231000 | 230500 | 977 |
| 267 | 20241223 | 142800 | 100563685500 | 230500 | 231000 | 231500 | 230500 | 771 |
| 268 | 20241223 | 142700 | 100385775500 | 231500 | 230500 | 231500 | 230500 | 4578 |
| 269 | 20241223 | 142600 | 99326684500 | 231000 | 231000 | 231000 | 230500 | 3850 |
| 270 | 20241223 | 142500 | 98437617500 | 231000 | 230000 | 231000 | 229500 | 18242 |
| 271 | 20241223 | 142400 | 94238881000 | 230000 | 229500 | 230000 | 229500 | 6370 |
| 272 | 20241223 | 142300 | 92773801000 | 230000 | 229500 | 230000 | 229500 | 533 |
| 273 | 20241223 | 142200 | 92651308500 | 230000 | 230000 | 230000 | 229500 | 1236 |
| 274 | 20241223 | 142100 | 92367541500 | 230000 | 229500 | 230000 | 229000 | 6688 |
| 275 | 20241223 | 142000 | 90832633500 | 229500 | 228500 | 229500 | 228500 | 13466 |
| 276 | 20241223 | 141900 | 87748026500 | 229000 | 228500 | 229000 | 228500 | 389 |
| 277 | 20241223 | 141800 | 87658965000 | 229000 | 229000 | 229000 | 228500 | 322 |
| 278 | 20241223 | 141700 | 87585244000 | 229000 | 229000 | 229000 | 228500 | 233 |
| 279 | 20241223 | 141600 | 87531905000 | 229000 | 228500 | 229000 | 228500 | 512 |
| 280 | 20241223 | 141500 | 87414680000 | 229000 | 229000 | 229000 | 228500 | 706 |
| 281 | 20241223 | 141400 | 87253160500 | 229000 | 229000 | 229000 | 228500 | 157 |
| 282 | 20241223 | 141300 | 87217222000 | 229000 | 228500 | 229000 | 228000 | 5016 |
| 283 | 20241223 | 141200 | 86070896500 | 228500 | 228500 | 228500 | 228000 | 232 |
| 284 | 20241223 | 141100 | 86017910000 | 228500 | 228500 | 228500 | 228000 | 205 |
| 285 | 20241223 | 141000 | 85971093500 | 228500 | 228500 | 228500 | 228000 | 200 |
| 286 | 20241223 | 140900 | 85925438500 | 228500 | 228500 | 228500 | 228000 | 619 |
| 287 | 20241223 | 140800 | 85784087000 | 228500 | 228500 | 228500 | 228000 | 169 |
| 288 | 20241223 | 140700 | 85745496000 | 228000 | 228500 | 228500 | 228000 | 289 |
| 289 | 20241223 | 140600 | 85679476000 | 228500 | 228500 | 228500 | 228000 | 148 |
| 290 | 20241223 | 140500 | 85645680500 | 228000 | 228500 | 228500 | 228000 | 188 |
| 291 | 20241223 | 140400 | 85602735000 | 228000 | 228500 | 228500 | 228000 | 819 |
| 292 | 20241223 | 140300 | 85415601500 | 228500 | 228000 | 228500 | 228000 | 2334 |
| 293 | 20241223 | 140200 | 84883401500 | 228000 | 228000 | 228000 | 227500 | 260 |
| 294 | 20241223 | 140100 | 84824138000 | 228000 | 228000 | 228000 | 227500 | 247 |
| 295 | 20241223 | 140000 | 84767907500 | 228000 | 227500 | 228000 | 227500 | 338 |
| 296 | 20241223 | 135900 | 84690971500 | 228000 | 227500 | 228000 | 227500 | 185 |
| 297 | 20241223 | 135800 | 84648821500 | 228000 | 228000 | 228000 | 227500 | 536 |
| 298 | 20241223 | 135700 | 84526700500 | 227500 | 228000 | 228000 | 227500 | 249 |
| 299 | 20241223 | 135600 | 84470015000 | 227500 | 228000 | 228000 | 227500 | 142 |
| 300 | 20241223 | 135500 | 84437678500 | 228000 | 228000 | 228000 | 227500 | 285 |
| 301 | 20241223 | 135400 | 84372818000 | 227500 | 227500 | 228000 | 227500 | 738 |
| 302 | 20241223 | 135300 | 84204635000 | 228000 | 228500 | 228500 | 227500 | 1549 |
| 303 | 20241223 | 135200 | 83851758000 | 228500 | 228000 | 228500 | 228000 | 117 |
| 304 | 20241223 | 135100 | 83825059500 | 228000 | 228000 | 228500 | 228000 | 222 |
| 305 | 20241223 | 135000 | 83774369500 | 228000 | 228000 | 228500 | 228000 | 186 |
| 306 | 20241223 | 134900 | 83731926500 | 228000 | 228500 | 228500 | 228000 | 114 |
| 307 | 20241223 | 134800 | 83705920000 | 228500 | 228000 | 228500 | 228000 | 1197 |
| 308 | 20241223 | 134700 | 83432924500 | 228500 | 228500 | 228500 | 228000 | 1085 |
| 309 | 20241223 | 134600 | 83185029000 | 228500 | 228500 | 228500 | 228000 | 657 |
| 310 | 20241223 | 134500 | 83035033500 | 228500 | 228500 | 228500 | 228000 | 136 |
| 311 | 20241223 | 134400 | 83003997000 | 228500 | 228500 | 228500 | 228000 | 344 |
| 312 | 20241223 | 134300 | 82925428500 | 228000 | 228000 | 228500 | 228000 | 1047 |
| 313 | 20241223 | 134200 | 82686692500 | 228000 | 228500 | 228500 | 228000 | 492 |
| 314 | 20241223 | 134100 | 82574377000 | 228500 | 228500 | 228500 | 228000 | 195 |
| 315 | 20241223 | 134000 | 82529869500 | 228500 | 228000 | 228500 | 228000 | 94 |
| 316 | 20241223 | 133900 | 82508425500 | 228500 | 228500 | 228500 | 228000 | 240 |
| 317 | 20241223 | 133800 | 82453628000 | 228000 | 228000 | 228500 | 228000 | 122 |
| 318 | 20241223 | 133700 | 82425789500 | 228000 | 228000 | 228500 | 228000 | 441 |
| 319 | 20241223 | 133600 | 82325205500 | 228500 | 228500 | 228500 | 228000 | 231 |
| 320 | 20241223 | 133500 | 82272461500 | 228000 | 228500 | 228500 | 228000 | 513 |
| 321 | 20241223 | 133400 | 82155413000 | 228500 | 228000 | 228500 | 228000 | 160 |
| 322 | 20241223 | 133300 | 82118900500 | 228500 | 228000 | 228500 | 228000 | 113 |
| 323 | 20241223 | 133200 | 82093108500 | 228500 | 228500 | 228500 | 228000 | 772 |
| 324 | 20241223 | 133100 | 81917012500 | 228500 | 228000 | 228500 | 228000 | 147 |
| 325 | 20241223 | 133000 | 81883461500 | 228000 | 227500 | 228500 | 227500 | 571 |
| 326 | 20241223 | 132900 | 81753268500 | 228000 | 227500 | 228000 | 227500 | 535 |
| 327 | 20241223 | 132800 | 81631342500 | 227500 | 228000 | 228000 | 227500 | 329 |
| 328 | 20241223 | 132700 | 81556383500 | 228000 | 228000 | 228000 | 227500 | 550 |
| 329 | 20241223 | 132600 | 81431044500 | 228000 | 228000 | 228000 | 227500 | 372 |
| 330 | 20241223 | 132500 | 81346264000 | 228000 | 228000 | 228000 | 227500 | 243 |
| 331 | 20241223 | 132400 | 81290947000 | 228000 | 227500 | 228000 | 227500 | 174 |
| 332 | 20241223 | 132300 | 81251317000 | 227500 | 227500 | 228000 | 227500 | 172 |
| 333 | 20241223 | 132200 | 81212162500 | 228000 | 227500 | 228000 | 227500 | 90 |
| 334 | 20241223 | 132100 | 81191666000 | 227500 | 227500 | 228000 | 227500 | 1099 |
| 335 | 20241223 | 132000 | 80941598500 | 228000 | 227500 | 228000 | 227500 | 173 |
| 336 | 20241223 | 131900 | 80902206000 | 227500 | 227500 | 228000 | 227500 | 160 |
| 337 | 20241223 | 131800 | 80865772500 | 227500 | 227500 | 228000 | 227500 | 384 |
| 338 | 20241223 | 131700 | 80778400000 | 227500 | 228000 | 228000 | 227500 | 125 |
| 339 | 20241223 | 131600 | 80749925500 | 227500 | 227000 | 228000 | 227000 | 250 |
| 340 | 20241223 | 131500 | 80693064000 | 227500 | 227500 | 227500 | 227000 | 344 |
| 341 | 20241223 | 131400 | 80614828000 | 227000 | 227000 | 227500 | 227000 | 181 |
| 342 | 20241223 | 131300 | 80573701500 | 227500 | 227500 | 227500 | 227000 | 208 |
| 343 | 20241223 | 131200 | 80526395000 | 227000 | 227500 | 228000 | 227000 | 292 |
| 344 | 20241223 | 131100 | 80460007500 | 228000 | 227000 | 228000 | 227000 | 199 |
| 345 | 20241223 | 131000 | 80414747500 | 227500 | 227500 | 227500 | 227000 | 428 |
| 346 | 20241223 | 130900 | 80317411000 | 227500 | 227500 | 227500 | 227000 | 320 |
| 347 | 20241223 | 130800 | 80244747500 | 227500 | 227500 | 228000 | 227000 | 889 |
| 348 | 20241223 | 130700 | 80042533000 | 228000 | 227500 | 228000 | 227500 | 208 |
| 349 | 20241223 | 130600 | 79995173500 | 228000 | 228000 | 228000 | 227500 | 204 |
| 350 | 20241223 | 130500 | 79948734000 | 227500 | 228500 | 228500 | 227500 | 197 |
| 351 | 20241223 | 130400 | 79903852000 | 228500 | 228500 | 228500 | 227500 | 1057 |
| 352 | 20241223 | 130300 | 79662921500 | 228500 | 228500 | 229000 | 228000 | 2552 |
| 353 | 20241223 | 130200 | 79080014000 | 229000 | 229000 | 229000 | 228500 | 359 |
| 354 | 20241223 | 130100 | 78997885500 | 229000 | 229000 | 229000 | 228500 | 298 |
| 355 | 20241223 | 130000 | 78929730500 | 228500 | 228500 | 229000 | 228500 | 210 |
| 356 | 20241223 | 125900 | 78881685500 | 228500 | 228500 | 229000 | 228500 | 292 |
| 357 | 20241223 | 125800 | 78814910500 | 229000 | 229000 | 229000 | 228500 | 306 |
| 358 | 20241223 | 125700 | 78744958000 | 228500 | 229000 | 229000 | 228500 | 493 |
| 359 | 20241223 | 125600 | 78632163000 | 229000 | 229000 | 229000 | 228500 | 267 |
| 360 | 20241223 | 125500 | 78571056000 | 229000 | 229000 | 229000 | 228500 | 494 |
| 361 | 20241223 | 125400 | 78458051500 | 229000 | 229000 | 229000 | 228500 | 641 |
| 362 | 20241223 | 125300 | 78311519500 | 229000 | 228500 | 229000 | 228500 | 517 |
| 363 | 20241223 | 125200 | 78193311500 | 228500 | 229000 | 229000 | 228500 | 135 |
| 364 | 20241223 | 125100 | 78162415000 | 229000 | 229000 | 229000 | 228500 | 287 |
| 365 | 20241223 | 125000 | 78096746500 | 229000 | 228500 | 229000 | 228000 | 1234 |
| 366 | 20241223 | 124900 | 77814795500 | 228500 | 228000 | 228500 | 228000 | 355 |
| 367 | 20241223 | 124800 | 77733712500 | 228500 | 228500 | 228500 | 228000 | 1060 |
| 368 | 20241223 | 124700 | 77491545500 | 228500 | 228500 | 228500 | 228000 | 241 |
| 369 | 20241223 | 124600 | 77436506500 | 228500 | 228500 | 228500 | 228000 | 424 |
| 370 | 20241223 | 124500 | 77339735500 | 228500 | 228500 | 228500 | 228000 | 550 |
| 371 | 20241223 | 124400 | 77214090500 | 228500 | 228500 | 228500 | 228000 | 283 |
| 372 | 20241223 | 124300 | 77149450500 | 228500 | 228500 | 228500 | 228000 | 411 |
| 373 | 20241223 | 124200 | 77055616500 | 228500 | 228500 | 228500 | 228000 | 282 |
| 374 | 20241223 | 124100 | 76991210500 | 228500 | 228000 | 228500 | 228000 | 154 |
| 375 | 20241223 | 124000 | 76956054000 | 228500 | 228500 | 228500 | 228000 | 248 |
| 376 | 20241223 | 123900 | 76899407000 | 228500 | 228000 | 228500 | 228000 | 863 |
| 377 | 20241223 | 123800 | 76702332000 | 228500 | 228500 | 228500 | 228000 | 162 |
| 378 | 20241223 | 123700 | 76665332000 | 228500 | 228500 | 228500 | 228000 | 301 |
| 379 | 20241223 | 123600 | 76596616500 | 228500 | 228000 | 228500 | 228000 | 143 |
| 380 | 20241223 | 123500 | 76563977500 | 228000 | 228500 | 228500 | 228000 | 183 |
| 381 | 20241223 | 123400 | 76522196000 | 228500 | 228500 | 228500 | 228000 | 143 |
| 382 | 20241223 | 123300 | 76489534000 | 228500 | 228500 | 229000 | 228000 | 328 |
| 383 | 20241223 | 123200 | 76414608500 | 228500 | 228500 | 229000 | 228000 | 415 |
| 384 | 20241223 | 123100 | 76319739000 | 229000 | 228500 | 229000 | 228500 | 238 |
| 385 | 20241223 | 123000 | 76265325000 | 229000 | 228500 | 229000 | 228000 | 569 |
| 386 | 20241223 | 122900 | 76135283500 | 228500 | 229000 | 229000 | 228500 | 370 |
| 387 | 20241223 | 122800 | 76050613000 | 229000 | 228500 | 229000 | 228500 | 112 |
| 388 | 20241223 | 122700 | 76024990000 | 228500 | 229000 | 229000 | 228500 | 199 |
| 389 | 20241223 | 122600 | 75979488500 | 229000 | 229000 | 229000 | 228500 | 327 |
| 390 | 20241223 | 122500 | 75904753000 | 229000 | 228500 | 229000 | 228000 | 1150 |
| 391 | 20241223 | 122400 | 75641883500 | 229000 | 229000 | 229000 | 228500 | 319 |
| 392 | 20241223 | 122300 | 75568943500 | 229000 | 229000 | 229000 | 228500 | 2615 |
| 393 | 20241223 | 122200 | 74971375000 | 229000 | 229000 | 229000 | 228500 | 869 |
| 394 | 20241223 | 122100 | 74772386500 | 228500 | 228500 | 229000 | 228000 | 3848 |
| 395 | 20241223 | 122000 | 73893127500 | 228500 | 228500 | 228500 | 228000 | 533 |
| 396 | 20241223 | 121900 | 73771343500 | 228000 | 227500 | 228500 | 227500 | 8183 |
| 397 | 20241223 | 121800 | 71905176000 | 228000 | 228000 | 228000 | 227500 | 182 |
| 398 | 20241223 | 121700 | 71863708000 | 228000 | 227500 | 228000 | 227000 | 2358 |
| 399 | 20241223 | 121600 | 71326915500 | 227500 | 227500 | 227500 | 227000 | 403 |
| 400 | 20241223 | 121500 | 71235260000 | 227000 | 227000 | 227500 | 227000 | 188 |
| 401 | 20241223 | 121400 | 71192548000 | 227500 | 227500 | 227500 | 227000 | 181 |
| 402 | 20241223 | 121300 | 71151404500 | 227000 | 227000 | 227500 | 227000 | 118 |
| 403 | 20241223 | 121200 | 71124567000 | 227000 | 227500 | 227500 | 227000 | 236 |
| 404 | 20241223 | 121100 | 71070932500 | 227000 | 227500 | 227500 | 227000 | 121 |
| 405 | 20241223 | 121000 | 71043414000 | 227500 | 227500 | 227500 | 227000 | 199 |
| 406 | 20241223 | 120900 | 70998190000 | 227500 | 227500 | 227500 | 227000 | 177 |
| 407 | 20241223 | 120800 | 70957977000 | 227500 | 227000 | 227500 | 227000 | 227 |
| 408 | 20241223 | 120700 | 70906398000 | 227500 | 227500 | 227500 | 227000 | 148 |
| 409 | 20241223 | 120600 | 70872771500 | 227000 | 227500 | 227500 | 227000 | 144 |
| 410 | 20241223 | 120500 | 70840039000 | 227500 | 227000 | 227500 | 227000 | 160 |
| 411 | 20241223 | 120400 | 70803685500 | 227500 | 227500 | 227500 | 227000 | 106 |
| 412 | 20241223 | 120300 | 70779599000 | 227000 | 227500 | 227500 | 227000 | 127 |
| 413 | 20241223 | 120200 | 70750748000 | 227500 | 227000 | 227500 | 227000 | 100 |
| 414 | 20241223 | 120100 | 70728015500 | 227500 | 227500 | 227500 | 227000 | 237 |
| 415 | 20241223 | 120000 | 70674181500 | 227000 | 227500 | 227500 | 227000 | 974 |
| 416 | 20241223 | 115900 | 70452666000 | 227500 | 227500 | 227500 | 227000 | 417 |
| 417 | 20241223 | 115800 | 70357845000 | 228000 | 227500 | 228000 | 227000 | 2024 |
| 418 | 20241223 | 115700 | 69897374500 | 228000 | 228000 | 228000 | 227500 | 492 |
| 419 | 20241223 | 115600 | 69785379000 | 228000 | 227500 | 228000 | 227500 | 965 |
| 420 | 20241223 | 115500 | 69565797000 | 228000 | 227500 | 228000 | 227500 | 409 |
| 421 | 20241223 | 115400 | 69472663000 | 228000 | 228000 | 228000 | 227500 | 402 |
| 422 | 20241223 | 115300 | 69381081000 | 228000 | 228000 | 228000 | 227500 | 426 |
| 423 | 20241223 | 115200 | 69284064000 | 228000 | 228000 | 228000 | 227500 | 522 |
| 424 | 20241223 | 115100 | 69165213000 | 228000 | 228000 | 228000 | 227500 | 215 |
| 425 | 20241223 | 115000 | 69116212000 | 227500 | 227500 | 228000 | 227500 | 317 |
| 426 | 20241223 | 114900 | 69044006500 | 227500 | 228000 | 228000 | 227500 | 328 |
| 427 | 20241223 | 114800 | 68969250500 | 227500 | 228000 | 228000 | 227500 | 559 |
| 428 | 20241223 | 114700 | 68841846000 | 227500 | 227500 | 228000 | 227500 | 291 |
| 429 | 20241223 | 114600 | 68775538500 | 227500 | 228000 | 228000 | 227500 | 129 |
| 430 | 20241223 | 114500 | 68746148500 | 228000 | 227500 | 228000 | 227500 | 222 |
| 431 | 20241223 | 114400 | 68695600000 | 228000 | 228000 | 228000 | 227500 | 191 |
| 432 | 20241223 | 114300 | 68652070500 | 228000 | 227500 | 228000 | 227500 | 181 |
| 433 | 20241223 | 114200 | 68610836500 | 228000 | 227500 | 228000 | 227500 | 318 |
| 434 | 20241223 | 114100 | 68538348500 | 228000 | 228000 | 228000 | 227500 | 216 |
| 435 | 20241223 | 114000 | 68489157000 | 227500 | 228000 | 228000 | 227500 | 361 |
| 436 | 20241223 | 113900 | 68406873500 | 227500 | 227500 | 228000 | 227000 | 1553 |
| 437 | 20241223 | 113800 | 68053753000 | 227000 | 227000 | 227500 | 227000 | 226 |
| 438 | 20241223 | 113700 | 68002382500 | 227000 | 227000 | 227500 | 227000 | 235 |
| 439 | 20241223 | 113600 | 67948935000 | 227000 | 227000 | 227500 | 227000 | 154 |
| 440 | 20241223 | 113500 | 67913935500 | 227500 | 227500 | 227500 | 227000 | 156 |
| 441 | 20241223 | 113400 | 67878458500 | 227500 | 227500 | 227500 | 227000 | 169 |
| 442 | 20241223 | 113300 | 67840060500 | 227500 | 227500 | 227500 | 227000 | 178 |
| 443 | 20241223 | 113200 | 67799586000 | 227000 | 227500 | 227500 | 226500 | 1127 |
| 444 | 20241223 | 113100 | 67543741000 | 227500 | 227500 | 227500 | 227000 | 582 |
| 445 | 20241223 | 113000 | 67411384000 | 227000 | 227000 | 227500 | 227000 | 1569 |
| 446 | 20241223 | 112900 | 67055042500 | 227500 | 227500 | 227500 | 227000 | 191 |
| 447 | 20241223 | 112800 | 67011633000 | 227500 | 227500 | 227500 | 227000 | 199 |
| 448 | 20241223 | 112700 | 66966407000 | 227500 | 227500 | 227500 | 227000 | 267 |
| 449 | 20241223 | 112600 | 66905699500 | 227500 | 227500 | 227500 | 227000 | 640 |
| 450 | 20241223 | 112500 | 66760158000 | 227000 | 227000 | 227500 | 227000 | 570 |
| 451 | 20241223 | 112400 | 66630691000 | 227000 | 227000 | 227500 | 227000 | 266 |
| 452 | 20241223 | 112300 | 66570252000 | 227500 | 227500 | 227500 | 227000 | 109 |
| 453 | 20241223 | 112200 | 66545474000 | 227500 | 227500 | 227500 | 227000 | 381 |
| 454 | 20241223 | 112100 | 66458944000 | 227000 | 227500 | 227500 | 227000 | 161 |
| 455 | 20241223 | 112000 | 66422336000 | 227500 | 227500 | 228000 | 227000 | 520 |
| 456 | 20241223 | 111900 | 66304004500 | 227500 | 227500 | 228000 | 227500 | 158 |
| 457 | 20241223 | 111800 | 66268027000 | 228000 | 228000 | 228000 | 227500 | 329 |
| 458 | 20241223 | 111700 | 66193066500 | 228000 | 228000 | 228000 | 227500 | 213 |
| 459 | 20241223 | 111600 | 66144564000 | 227500 | 227000 | 228000 | 227000 | 1853 |
| 460 | 20241223 | 111500 | 65723018000 | 227000 | 227500 | 227500 | 227000 | 200 |
| 461 | 20241223 | 111400 | 65677554000 | 227500 | 227500 | 227500 | 227000 | 340 |
| 462 | 20241223 | 111300 | 65600319000 | 227500 | 227000 | 227500 | 227000 | 211 |
| 463 | 20241223 | 111200 | 65552360000 | 227500 | 227500 | 227500 | 227000 | 400 |
| 464 | 20241223 | 111100 | 65461491500 | 227000 | 227500 | 227500 | 227000 | 235 |
| 465 | 20241223 | 111000 | 65408067000 | 227500 | 227500 | 227500 | 227000 | 283 |
| 466 | 20241223 | 110900 | 65343756000 | 227000 | 227500 | 228000 | 227000 | 501 |
| 467 | 20241223 | 110800 | 65229610000 | 228000 | 228000 | 228000 | 227000 | 961 |
| 468 | 20241223 | 110700 | 65010921000 | 228000 | 227500 | 228000 | 227500 | 120 |
| 469 | 20241223 | 110600 | 64983588000 | 227500 | 228000 | 228000 | 227500 | 280 |
| 470 | 20241223 | 110500 | 64919801500 | 228000 | 228000 | 228000 | 227500 | 445 |
| 471 | 20241223 | 110400 | 64818492000 | 228000 | 227500 | 228000 | 227500 | 390 |
| 472 | 20241223 | 110300 | 64729717500 | 227500 | 227500 | 228000 | 227000 | 847 |
| 473 | 20241223 | 110200 | 64537004000 | 227000 | 228000 | 228000 | 227000 | 904 |
| 474 | 20241223 | 110100 | 64331329500 | 227500 | 228000 | 228000 | 227500 | 475 |
| 475 | 20241223 | 110000 | 64223194500 | 228000 | 228000 | 228000 | 227000 | 1499 |
| 476 | 20241223 | 105900 | 63882141500 | 227500 | 227500 | 228000 | 227500 | 2373 |
| 477 | 20241223 | 105800 | 63342136000 | 228000 | 228000 | 228000 | 227500 | 578 |
| 478 | 20241223 | 105700 | 63210426000 | 227500 | 228000 | 228000 | 227500 | 606 |
| 479 | 20241223 | 105600 | 63072475500 | 227500 | 228000 | 228000 | 227500 | 291 |
| 480 | 20241223 | 105500 | 63006197500 | 228000 | 227500 | 228000 | 227500 | 448 |
| 481 | 20241223 | 105400 | 62904191500 | 228000 | 228000 | 228000 | 227500 | 1466 |
| 482 | 20241223 | 105300 | 62570230000 | 228000 | 228000 | 228000 | 227500 | 2781 |
| 483 | 20241223 | 105200 | 61937310000 | 228000 | 228000 | 228000 | 227500 | 530 |
| 484 | 20241223 | 105100 | 61816532000 | 227500 | 227500 | 228000 | 227000 | 4895 |
| 485 | 20241223 | 105000 | 60702548000 | 227000 | 227000 | 227500 | 226500 | 9122 |
| 486 | 20241223 | 104900 | 58630183500 | 227000 | 227000 | 227000 | 226500 | 308 |
| 487 | 20241223 | 104800 | 58560364500 | 227000 | 227000 | 227000 | 226500 | 439 |
| 488 | 20241223 | 104700 | 58460797500 | 227000 | 227000 | 227000 | 226500 | 236 |
| 489 | 20241223 | 104600 | 58407286500 | 226500 | 227000 | 227000 | 226500 | 310 |
| 490 | 20241223 | 104500 | 58337005000 | 227000 | 226500 | 227000 | 226500 | 542 |
| 491 | 20241223 | 104400 | 58214051000 | 227000 | 227000 | 227000 | 226500 | 376 |
| 492 | 20241223 | 104300 | 58128776000 | 227000 | 226000 | 227000 | 226000 | 1195 |
| 493 | 20241223 | 104200 | 57858220500 | 226000 | 225500 | 226500 | 225500 | 520 |
| 494 | 20241223 | 104100 | 57740630000 | 226000 | 227000 | 227000 | 225500 | 1602 |
| 495 | 20241223 | 104000 | 57377867500 | 227000 | 227000 | 227000 | 226500 | 447 |
| 496 | 20241223 | 103900 | 57276438500 | 227000 | 226500 | 227000 | 226500 | 932 |
| 497 | 20241223 | 103800 | 57065289500 | 226000 | 226500 | 226500 | 226000 | 258 |
| 498 | 20241223 | 103700 | 57006870500 | 226000 | 226500 | 226500 | 226000 | 451 |
| 499 | 20241223 | 103600 | 56904881500 | 226000 | 227000 | 227000 | 226000 | 3727 |
| 500 | 20241223 | 103500 | 56060891500 | 227000 | 227000 | 227000 | 226500 | 202 |
| 501 | 20241223 | 103400 | 56015067500 | 226500 | 227000 | 227500 | 226500 | 335 |
| 502 | 20241223 | 103300 | 55939030000 | 227000 | 227500 | 227500 | 226500 | 729 |
| 503 | 20241223 | 103200 | 55773598000 | 227000 | 227000 | 227500 | 226500 | 644 |
| 504 | 20241223 | 103100 | 55627328500 | 227000 | 226500 | 227500 | 226500 | 880 |
| 505 | 20241223 | 103000 | 55427563500 | 227000 | 227000 | 227500 | 226500 | 3512 |
| 506 | 20241223 | 102900 | 54630299000 | 227000 | 227000 | 227000 | 226500 | 4500 |
| 507 | 20241223 | 102800 | 53609269000 | 227000 | 227000 | 227000 | 226500 | 363 |
| 508 | 20241223 | 102700 | 53526887500 | 227000 | 227000 | 227000 | 226500 | 2207 |
| 509 | 20241223 | 102600 | 53025961000 | 227000 | 226500 | 227000 | 226000 | 6729 |
| 510 | 20241223 | 102500 | 51501322500 | 226500 | 226500 | 226500 | 226000 | 903 |
| 511 | 20241223 | 102400 | 51296855000 | 226500 | 226500 | 226500 | 226000 | 890 |
| 512 | 20241223 | 102300 | 51095565000 | 226000 | 226500 | 226500 | 225500 | 4690 |
| 513 | 20241223 | 102200 | 50035416500 | 226000 | 226000 | 226500 | 225500 | 4622 |
| 514 | 20241223 | 102100 | 48990846500 | 226000 | 224500 | 226000 | 224000 | 9613 |
| 515 | 20241223 | 102000 | 46824725000 | 224500 | 224500 | 224500 | 224000 | 344 |
| 516 | 20241223 | 101900 | 46747499000 | 224500 | 224000 | 225000 | 224000 | 2069 |
| 517 | 20241223 | 101800 | 46283347500 | 224500 | 224500 | 224500 | 224000 | 255 |
| 518 | 20241223 | 101700 | 46226111500 | 224000 | 224000 | 224500 | 224000 | 658 |
| 519 | 20241223 | 101600 | 46078675000 | 224500 | 224000 | 224500 | 224000 | 366 |
| 520 | 20241223 | 101500 | 45996531500 | 224500 | 224500 | 224500 | 223500 | 1044 |
| 521 | 20241223 | 101400 | 45762676000 | 224500 | 224000 | 224500 | 223500 | 514 |
| 522 | 20241223 | 101300 | 45647560000 | 223500 | 222500 | 224000 | 222500 | 687 |
| 523 | 20241223 | 101200 | 45494320000 | 222500 | 222000 | 223000 | 222000 | 1437 |
| 524 | 20241223 | 101100 | 45174762000 | 222000 | 222500 | 222500 | 222000 | 370 |
| 525 | 20241223 | 101000 | 45092462500 | 222500 | 222500 | 222500 | 222000 | 388 |
| 526 | 20241223 | 100900 | 45006253000 | 222500 | 222500 | 223000 | 222000 | 1411 |
| 527 | 20241223 | 100800 | 44692405500 | 222500 | 224000 | 224000 | 222500 | 2071 |
| 528 | 20241223 | 100700 | 44230756000 | 224000 | 223500 | 224000 | 223000 | 1323 |
| 529 | 20241223 | 100600 | 43934900000 | 223000 | 224000 | 224000 | 223000 | 1151 |
| 530 | 20241223 | 100500 | 43677619000 | 224000 | 224000 | 224000 | 223500 | 707 |
| 531 | 20241223 | 100400 | 43519472500 | 224000 | 223500 | 224000 | 223000 | 450 |
| 532 | 20241223 | 100300 | 43418861000 | 223500 | 223500 | 224000 | 223000 | 943 |
| 533 | 20241223 | 100200 | 43208112500 | 223000 | 223500 | 224000 | 223000 | 716 |
| 534 | 20241223 | 100100 | 43048041500 | 224000 | 224000 | 224000 | 223500 | 327 |
| 535 | 20241223 | 100000 | 42974874000 | 223500 | 224500 | 224500 | 223500 | 384 |
| 536 | 20241223 | 095900 | 42888864000 | 224500 | 224500 | 225000 | 223500 | 1012 |
| 537 | 20241223 | 095800 | 42661826500 | 224500 | 225000 | 225000 | 224000 | 610 |
| 538 | 20241223 | 095700 | 42524784500 | 225000 | 224500 | 225000 | 224000 | 1017 |
| 539 | 20241223 | 095600 | 42296463000 | 224000 | 224000 | 224500 | 224000 | 817 |
| 540 | 20241223 | 095500 | 42113266000 | 224000 | 224500 | 224500 | 224000 | 404 |
| 541 | 20241223 | 095400 | 42022726500 | 224000 | 224000 | 224000 | 223500 | 1030 |
| 542 | 20241223 | 095300 | 41792109000 | 224000 | 223500 | 224000 | 223000 | 806 |
| 543 | 20241223 | 095200 | 41611982500 | 223000 | 224000 | 224000 | 223000 | 373 |
| 544 | 20241223 | 095100 | 41528678500 | 224000 | 223500 | 224000 | 223500 | 236 |
| 545 | 20241223 | 095000 | 41475895500 | 223500 | 223500 | 223500 | 223000 | 452 |
| 546 | 20241223 | 094900 | 41374902500 | 223500 | 223000 | 223500 | 223000 | 218 |
| 547 | 20241223 | 094800 | 41326199000 | 223500 | 224000 | 224000 | 223000 | 636 |
| 548 | 20241223 | 094700 | 41184042000 | 224000 | 224500 | 224500 | 224000 | 558 |
| 549 | 20241223 | 094600 | 41058923500 | 224500 | 223500 | 224500 | 223500 | 2066 |
| 550 | 20241223 | 094500 | 40596430000 | 223000 | 222000 | 223000 | 222000 | 2009 |
| 551 | 20241223 | 094400 | 40149295500 | 222000 | 222000 | 222500 | 221500 | 760 |
| 552 | 20241223 | 094300 | 39980607500 | 222000 | 221500 | 222500 | 221500 | 1084 |
| 553 | 20241223 | 094200 | 39740220500 | 221500 | 222000 | 222500 | 221500 | 1928 |
| 554 | 20241223 | 094100 | 39312219000 | 222500 | 222000 | 223000 | 222000 | 799 |
| 555 | 20241223 | 094000 | 39134702500 | 222500 | 222500 | 223000 | 222500 | 958 |
| 556 | 20241223 | 093900 | 38921540000 | 223000 | 223500 | 223500 | 222000 | 4681 |
| 557 | 20241223 | 093800 | 37877862000 | 224000 | 225500 | 225500 | 223500 | 3031 |
| 558 | 20241223 | 093700 | 37198228000 | 225000 | 225500 | 225500 | 225000 | 1950 |
| 559 | 20241223 | 093600 | 36759408000 | 225500 | 225500 | 225500 | 225000 | 642 |
| 560 | 20241223 | 093500 | 36614833000 | 225000 | 225500 | 225500 | 224500 | 1766 |
| 561 | 20241223 | 093400 | 36217337500 | 225000 | 225500 | 225500 | 225000 | 408 |
| 562 | 20241223 | 093300 | 36125436500 | 225500 | 225500 | 225500 | 225000 | 857 |
| 563 | 20241223 | 093200 | 35932470000 | 225500 | 225500 | 225500 | 225000 | 1076 |
| 564 | 20241223 | 093100 | 35689923500 | 225500 | 225500 | 225500 | 225000 | 1163 |
| 565 | 20241223 | 093000 | 35427861500 | 225000 | 225000 | 225500 | 224500 | 1963 |
| 566 | 20241223 | 092900 | 34985551500 | 225000 | 225000 | 225000 | 224500 | 1068 |
| 567 | 20241223 | 092800 | 34745346500 | 225000 | 225000 | 225500 | 224500 | 1537 |
| 568 | 20241223 | 092700 | 34399779000 | 225000 | 225500 | 225500 | 224500 | 1626 |
| 569 | 20241223 | 092600 | 34033521500 | 225500 | 225000 | 225500 | 224500 | 2806 |
| 570 | 20241223 | 092500 | 33402285500 | 225000 | 225000 | 225000 | 224000 | 853 |
| 571 | 20241223 | 092400 | 33210694500 | 225000 | 225000 | 225500 | 223500 | 3701 |
| 572 | 20241223 | 092300 | 32380241000 | 225000 | 225000 | 225500 | 224500 | 1545 |
| 573 | 20241223 | 092200 | 32032909500 | 225000 | 226000 | 226000 | 224500 | 2574 |
| 574 | 20241223 | 092100 | 31453811000 | 225500 | 226000 | 226000 | 225500 | 1151 |
| 575 | 20241223 | 092000 | 31193982500 | 226000 | 226000 | 226000 | 225000 | 2387 |
| 576 | 20241223 | 091900 | 30655320500 | 226000 | 226000 | 226000 | 225000 | 4120 |
| 577 | 20241223 | 091800 | 29726152500 | 225500 | 224000 | 225500 | 224000 | 2377 |
| 578 | 20241223 | 091700 | 29191337500 | 224500 | 224500 | 224500 | 223500 | 1806 |
| 579 | 20241223 | 091600 | 28786743000 | 224000 | 225500 | 226000 | 224000 | 2904 |
| 580 | 20241223 | 091500 | 28134305500 | 225500 | 226500 | 226500 | 225500 | 2697 |
| 581 | 20241223 | 091400 | 27524514500 | 226500 | 225500 | 227000 | 225500 | 4351 |
| 582 | 20241223 | 091300 | 26539687000 | 225500 | 225500 | 226500 | 225500 | 4736 |
| 583 | 20241223 | 091200 | 25469605000 | 226000 | 225500 | 226500 | 225500 | 3597 |
| 584 | 20241223 | 091100 | 24656484000 | 225500 | 224500 | 226000 | 224500 | 10623 |
| 585 | 20241223 | 091000 | 22261371500 | 225000 | 223500 | 225000 | 223500 | 7404 |
| 586 | 20241223 | 090900 | 20601239500 | 223500 | 223000 | 224000 | 222500 | 3013 |
| 587 | 20241223 | 090800 | 19928589500 | 222500 | 223000 | 223500 | 222000 | 2247 |
| 588 | 20241223 | 090700 | 19428363500 | 223000 | 223500 | 224000 | 223000 | 4893 |
| 589 | 20241223 | 090600 | 18334326500 | 223500 | 224000 | 224500 | 222000 | 3523 |
| 590 | 20241223 | 090500 | 17546485500 | 224000 | 225000 | 225500 | 222500 | 3868 |
| 591 | 20241223 | 090400 | 16678378000 | 225000 | 224000 | 225500 | 223500 | 12611 |
| 592 | 20241223 | 090300 | 13844251000 | 224000 | 223000 | 224500 | 222000 | 18027 |
| 593 | 20241223 | 090200 | 9816482500 | 223000 | 220500 | 223000 | 220000 | 10339 |
| 594 | 20241223 | 090100 | 7521692500 | 220500 | 221500 | 223000 | 220000 | 13229 |
| 595 | 20241223 | 090000 | 4589820500 | 222000 | 216500 | 222000 | 216000 | 20966 |