34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 184500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 3 | 20241223 | 184400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20241223 | 184300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20241223 | 184200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20241223 | 184100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20241223 | 184000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20241223 | 183900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20241223 | 183800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20241223 | 183700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20241223 | 183600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20241223 | 183500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20241223 | 183400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20241223 | 183300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20241223 | 183200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20241223 | 183100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20241223 | 183000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20241223 | 182900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20241223 | 182800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20241223 | 182700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20241223 | 182600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20241223 | 182500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20241223 | 182400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20241223 | 182300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20241223 | 182200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20241223 | 182100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20241223 | 182000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20241223 | 181900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20241223 | 181800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20241223 | 181700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20241223 | 181600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20241223 | 181500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 33 | 20241223 | 181400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20241223 | 181300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20241223 | 181200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20241223 | 181100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20241223 | 181000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20241223 | 180900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20241223 | 180800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20241223 | 180700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20241223 | 180600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20241223 | 180500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20241223 | 180400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20241223 | 180300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20241223 | 180200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20241223 | 180100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20241223 | 180000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20241223 | 175900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20241223 | 175800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20241223 | 175700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20241223 | 175600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20241223 | 175500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20241223 | 175400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20241223 | 175300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20241223 | 175200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20241223 | 175100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20241223 | 175000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20241223 | 174900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20241223 | 174800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20241223 | 174700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20241223 | 174600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20241223 | 174500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 63 | 20241223 | 174400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20241223 | 174300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20241223 | 174200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20241223 | 174100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20241223 | 174000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20241223 | 173900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20241223 | 173800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20241223 | 173700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20241223 | 173600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20241223 | 173500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20241223 | 173400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20241223 | 173300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20241223 | 173200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20241223 | 173100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20241223 | 173000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20241223 | 172900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20241223 | 172800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20241223 | 172700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20241223 | 172600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20241223 | 172500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20241223 | 172400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20241223 | 172300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20241223 | 172200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20241223 | 172100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20241223 | 172000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20241223 | 171900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20241223 | 171800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20241223 | 171700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20241223 | 171600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20241223 | 171500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 93 | 20241223 | 171400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20241223 | 171300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20241223 | 171200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20241223 | 171100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20241223 | 171000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20241223 | 170900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20241223 | 170800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20241223 | 170700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20241223 | 170600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20241223 | 170500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20241223 | 170400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20241223 | 170300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20241223 | 170200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20241223 | 170100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20241223 | 170000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20241223 | 165900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20241223 | 165800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20241223 | 165700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20241223 | 165600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20241223 | 165500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20241223 | 165400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20241223 | 165300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20241223 | 165200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20241223 | 165100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20241223 | 165000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20241223 | 164900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20241223 | 164800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20241223 | 164700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20241223 | 164600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20241223 | 164500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 123 | 20241223 | 164400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20241223 | 164300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20241223 | 164200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20241223 | 164100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20241223 | 164000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20241223 | 163900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20241223 | 163800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20241223 | 163700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20241223 | 163600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20241223 | 163500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20241223 | 163400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20241223 | 163300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20241223 | 163200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20241223 | 163100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20241223 | 163000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20241223 | 162900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20241223 | 162800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20241223 | 162700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20241223 | 162600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20241223 | 162500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20241223 | 162400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20241223 | 162300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20241223 | 162200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20241223 | 162100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20241223 | 162000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20241223 | 161900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20241223 | 161800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20241223 | 161700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20241223 | 161600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20241223 | 161500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 153 | 20241223 | 161400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20241223 | 161300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20241223 | 161200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20241223 | 161100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20241223 | 161000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20241223 | 160900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20241223 | 160800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20241223 | 160700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20241223 | 160600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20241223 | 160500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20241223 | 160400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20241223 | 160300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20241223 | 160200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20241223 | 160100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20241223 | 160000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20241223 | 155900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20241223 | 155800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20241223 | 155700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20241223 | 155600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20241223 | 155500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20241223 | 155400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20241223 | 155300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20241223 | 155200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20241223 | 155100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20241223 | 155000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20241223 | 154900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20241223 | 154800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20241223 | 154700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20241223 | 154600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20241223 | 154500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 183 | 20241223 | 154400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20241223 | 154300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20241223 | 154200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20241223 | 154100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20241223 | 154000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20241223 | 153900 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20241223 | 153800 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20241223 | 153700 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20241223 | 153600 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20241223 | 153500 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20241223 | 153400 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 194 | 20241223 | 153300 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 195 | 20241223 | 153200 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 196 | 20241223 | 153100 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 197 | 20241223 | 153000 | 74776216500 | 262000 | 262000 | 262000 | 262000 | 16843 |
| 198 | 20241223 | 152900 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 199 | 20241223 | 152800 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 200 | 20241223 | 152700 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 201 | 20241223 | 152600 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 202 | 20241223 | 152500 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 203 | 20241223 | 152400 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 204 | 20241223 | 152300 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 205 | 20241223 | 152200 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 206 | 20241223 | 152100 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 207 | 20241223 | 152000 | 70363350500 | 262000 | 262000 | 262000 | 262000 | 0 |
| 208 | 20241223 | 151900 | 70363350500 | 262000 | 262000 | 262500 | 262000 | 616 |
| 209 | 20241223 | 151800 | 70201901000 | 262000 | 262000 | 262500 | 262000 | 533 |
| 210 | 20241223 | 151700 | 70062194500 | 262000 | 262500 | 262500 | 262000 | 515 |
| 211 | 20241223 | 151600 | 69927213000 | 262500 | 262000 | 262500 | 262000 | 1114 |
| 212 | 20241223 | 151500 | 69635216500 | 262000 | 262500 | 262500 | 262000 | 654 |
| 213 | 20241223 | 151400 | 69463784500 | 262000 | 262000 | 262500 | 262000 | 736 |
| 214 | 20241223 | 151300 | 69270788000 | 262000 | 262000 | 262500 | 262000 | 725 |
| 215 | 20241223 | 151200 | 69080679500 | 262500 | 262000 | 262500 | 262000 | 527 |
| 216 | 20241223 | 151100 | 68942432000 | 262000 | 262000 | 262500 | 262000 | 855 |
| 217 | 20241223 | 151000 | 68718202500 | 262500 | 262000 | 262500 | 262000 | 449 |
| 218 | 20241223 | 150900 | 68600445500 | 262000 | 262000 | 262500 | 262000 | 686 |
| 219 | 20241223 | 150800 | 68420642500 | 262000 | 262500 | 262500 | 262000 | 253 |
| 220 | 20241223 | 150700 | 68354309000 | 262000 | 262000 | 262500 | 262000 | 469 |
| 221 | 20241223 | 150600 | 68231383500 | 262000 | 262000 | 262500 | 262000 | 581 |
| 222 | 20241223 | 150500 | 68079047500 | 262000 | 262000 | 262500 | 262000 | 453 |
| 223 | 20241223 | 150400 | 67960309000 | 262000 | 262000 | 262500 | 262000 | 377 |
| 224 | 20241223 | 150300 | 67861481500 | 262000 | 262000 | 262500 | 262000 | 537 |
| 225 | 20241223 | 150200 | 67720691000 | 262500 | 261500 | 262500 | 261500 | 2208 |
| 226 | 20241223 | 150100 | 67142214500 | 261500 | 262000 | 262000 | 261500 | 165 |
| 227 | 20241223 | 150000 | 67099014000 | 262000 | 262000 | 262500 | 262000 | 1200 |
| 228 | 20241223 | 145900 | 66784610500 | 262000 | 262000 | 262500 | 262000 | 219 |
| 229 | 20241223 | 145800 | 66727228500 | 262500 | 262000 | 262500 | 262000 | 586 |
| 230 | 20241223 | 145700 | 66573677000 | 262000 | 262000 | 262500 | 262000 | 410 |
| 231 | 20241223 | 145600 | 66466252500 | 262000 | 262500 | 262500 | 262000 | 148 |
| 232 | 20241223 | 145500 | 66427470000 | 262000 | 262000 | 262500 | 262000 | 269 |
| 233 | 20241223 | 145400 | 66356938500 | 262500 | 262500 | 263000 | 262500 | 3951 |
| 234 | 20241223 | 145300 | 65319793500 | 262500 | 262500 | 263000 | 262500 | 722 |
| 235 | 20241223 | 145200 | 65130234500 | 262500 | 262500 | 263000 | 262500 | 258 |
| 236 | 20241223 | 145100 | 65062437500 | 262500 | 262500 | 263000 | 262500 | 301 |
| 237 | 20241223 | 145000 | 64983369500 | 262500 | 263000 | 263000 | 262500 | 459 |
| 238 | 20241223 | 144900 | 64862862500 | 263000 | 262500 | 263000 | 262500 | 264 |
| 239 | 20241223 | 144800 | 64793525500 | 262500 | 263000 | 263000 | 262500 | 316 |
| 240 | 20241223 | 144700 | 64710557000 | 262500 | 262500 | 263000 | 262500 | 205 |
| 241 | 20241223 | 144600 | 64656722500 | 262500 | 262500 | 263000 | 262500 | 317 |
| 242 | 20241223 | 144500 | 64573495500 | 263000 | 262500 | 263000 | 262500 | 176 |
| 243 | 20241223 | 144400 | 64527253000 | 263000 | 262500 | 263000 | 262500 | 281 |
| 244 | 20241223 | 144300 | 64453435500 | 262500 | 262500 | 263000 | 262500 | 229 |
| 245 | 20241223 | 144200 | 64393306000 | 262500 | 262500 | 263000 | 262500 | 155 |
| 246 | 20241223 | 144100 | 64352597000 | 263000 | 262500 | 263000 | 262500 | 316 |
| 247 | 20241223 | 144000 | 64269637000 | 262500 | 262500 | 263000 | 262500 | 162 |
| 248 | 20241223 | 143900 | 64227108000 | 262500 | 262500 | 263000 | 262500 | 103 |
| 249 | 20241223 | 143800 | 64200051500 | 263000 | 263000 | 263000 | 262500 | 470 |
| 250 | 20241223 | 143700 | 64076636500 | 262500 | 262500 | 263000 | 262500 | 234 |
| 251 | 20241223 | 143600 | 64015187500 | 262500 | 262500 | 263000 | 262500 | 236 |
| 252 | 20241223 | 143500 | 63953174500 | 262500 | 262500 | 263000 | 262500 | 115 |
| 253 | 20241223 | 143400 | 63922985500 | 263000 | 262500 | 263000 | 262500 | 131 |
| 254 | 20241223 | 143300 | 63888588500 | 262500 | 262500 | 263000 | 262500 | 350 |
| 255 | 20241223 | 143200 | 63796679500 | 262500 | 263000 | 263000 | 262500 | 222 |
| 256 | 20241223 | 143100 | 63738326500 | 262500 | 263000 | 263000 | 262500 | 276 |
| 257 | 20241223 | 143000 | 63665790000 | 262500 | 262500 | 263000 | 262500 | 160 |
| 258 | 20241223 | 142900 | 63623785000 | 262500 | 262500 | 263000 | 262500 | 145 |
| 259 | 20241223 | 142800 | 63585720500 | 262500 | 263000 | 263000 | 262500 | 710 |
| 260 | 20241223 | 142700 | 63399315000 | 262500 | 262500 | 263000 | 262500 | 140 |
| 261 | 20241223 | 142600 | 63362557000 | 262500 | 262500 | 263000 | 262500 | 82 |
| 262 | 20241223 | 142500 | 63341023000 | 263000 | 263000 | 263000 | 262500 | 63 |
| 263 | 20241223 | 142400 | 63324472500 | 262500 | 262500 | 263000 | 262500 | 108 |
| 264 | 20241223 | 142300 | 63296119000 | 262500 | 262500 | 263000 | 262500 | 42 |
| 265 | 20241223 | 142200 | 63285091000 | 262500 | 262500 | 263000 | 262500 | 235 |
| 266 | 20241223 | 142100 | 63223402000 | 262500 | 262500 | 263000 | 262500 | 282 |
| 267 | 20241223 | 142000 | 63149335500 | 262500 | 263000 | 263000 | 262500 | 247 |
| 268 | 20241223 | 141900 | 63084493500 | 262500 | 262500 | 263000 | 262500 | 371 |
| 269 | 20241223 | 141800 | 62987094000 | 262500 | 262500 | 263000 | 262500 | 289 |
| 270 | 20241223 | 141700 | 62911230500 | 262500 | 262500 | 263000 | 262500 | 345 |
| 271 | 20241223 | 141600 | 62820657000 | 262500 | 263000 | 263000 | 262500 | 155 |
| 272 | 20241223 | 141500 | 62779927000 | 262500 | 262500 | 263000 | 262500 | 213 |
| 273 | 20241223 | 141400 | 62724002500 | 262500 | 262500 | 263000 | 262500 | 289 |
| 274 | 20241223 | 141300 | 62648131500 | 262500 | 262500 | 263000 | 262500 | 105 |
| 275 | 20241223 | 141200 | 62620564500 | 262500 | 262500 | 263000 | 262500 | 97 |
| 276 | 20241223 | 141100 | 62595086500 | 263000 | 262500 | 263000 | 262500 | 180 |
| 277 | 20241223 | 141000 | 62547819500 | 262500 | 263000 | 263000 | 262500 | 53 |
| 278 | 20241223 | 140900 | 62533900500 | 262500 | 262500 | 263000 | 262500 | 78 |
| 279 | 20241223 | 140800 | 62513424000 | 262500 | 262500 | 263000 | 262500 | 1787 |
| 280 | 20241223 | 140700 | 62044327500 | 262000 | 262000 | 262500 | 262000 | 137 |
| 281 | 20241223 | 140600 | 62008398000 | 262500 | 262000 | 262500 | 262000 | 252 |
| 282 | 20241223 | 140500 | 61942349000 | 262500 | 261500 | 262500 | 261500 | 1569 |
| 283 | 20241223 | 140400 | 61531258500 | 261500 | 261500 | 262000 | 261500 | 126 |
| 284 | 20241223 | 140300 | 61498285500 | 261500 | 261500 | 262000 | 261500 | 214 |
| 285 | 20241223 | 140200 | 61442242500 | 261500 | 261500 | 262000 | 261500 | 62 |
| 286 | 20241223 | 140100 | 61426013500 | 261500 | 261500 | 262000 | 261500 | 840 |
| 287 | 20241223 | 140000 | 61205975000 | 262000 | 261500 | 262000 | 261500 | 213 |
| 288 | 20241223 | 135900 | 61150241000 | 262000 | 261500 | 262000 | 261500 | 80 |
| 289 | 20241223 | 135800 | 61129290500 | 261500 | 261500 | 262000 | 261500 | 49 |
| 290 | 20241223 | 135700 | 61116475500 | 261500 | 261500 | 262000 | 261500 | 91 |
| 291 | 20241223 | 135600 | 61092674500 | 262000 | 261500 | 262000 | 261500 | 40 |
| 292 | 20241223 | 135500 | 61082211000 | 261500 | 261500 | 262000 | 261500 | 98 |
| 293 | 20241223 | 135400 | 61056569500 | 262000 | 261500 | 262000 | 261500 | 194 |
| 294 | 20241223 | 135300 | 61005826000 | 261500 | 261500 | 262000 | 261500 | 198 |
| 295 | 20241223 | 135200 | 60954019000 | 261500 | 261500 | 262000 | 261500 | 344 |
| 296 | 20241223 | 135100 | 60864012500 | 261500 | 261500 | 262000 | 261500 | 195 |
| 297 | 20241223 | 135000 | 60813009000 | 261500 | 262000 | 262000 | 261500 | 112 |
| 298 | 20241223 | 134900 | 60783708000 | 262000 | 262500 | 262500 | 262000 | 631 |
| 299 | 20241223 | 134800 | 60618373500 | 262000 | 262500 | 262500 | 262000 | 367 |
| 300 | 20241223 | 134700 | 60522216000 | 262000 | 262000 | 262500 | 262000 | 66 |
| 301 | 20241223 | 134600 | 60504923000 | 262000 | 262000 | 262500 | 262000 | 46 |
| 302 | 20241223 | 134500 | 60492869500 | 262000 | 262000 | 262500 | 262000 | 78 |
| 303 | 20241223 | 134400 | 60472423000 | 262000 | 262500 | 263000 | 262000 | 344 |
| 304 | 20241223 | 134300 | 60382122500 | 262500 | 262500 | 263000 | 262500 | 105 |
| 305 | 20241223 | 134200 | 60354553000 | 262500 | 262500 | 263000 | 262500 | 230 |
| 306 | 20241223 | 134100 | 60294166000 | 262500 | 262500 | 263000 | 262500 | 566 |
| 307 | 20241223 | 134000 | 60145580500 | 263000 | 262500 | 263000 | 262500 | 304 |
| 308 | 20241223 | 133900 | 60065775500 | 262500 | 262500 | 263000 | 262500 | 141 |
| 309 | 20241223 | 133800 | 60028753000 | 262500 | 262500 | 263000 | 262500 | 79 |
| 310 | 20241223 | 133700 | 60008012000 | 263000 | 262500 | 263000 | 262500 | 370 |
| 311 | 20241223 | 133600 | 59910784000 | 262500 | 262500 | 263000 | 262500 | 517 |
| 312 | 20241223 | 133500 | 59775071000 | 262500 | 262500 | 263000 | 262500 | 106 |
| 313 | 20241223 | 133400 | 59747226500 | 263000 | 262500 | 263000 | 262500 | 73 |
| 314 | 20241223 | 133300 | 59728062000 | 262500 | 262500 | 263000 | 262500 | 136 |
| 315 | 20241223 | 133200 | 59692344000 | 262500 | 262500 | 263000 | 262500 | 75 |
| 316 | 20241223 | 133100 | 59672653500 | 263000 | 262500 | 263000 | 262500 | 112 |
| 317 | 20241223 | 133000 | 59643226000 | 262500 | 262500 | 263000 | 262500 | 73 |
| 318 | 20241223 | 132900 | 59624049000 | 262500 | 262000 | 263000 | 262000 | 2116 |
| 319 | 20241223 | 132800 | 59068588000 | 262000 | 262000 | 262500 | 262000 | 307 |
| 320 | 20241223 | 132700 | 58988146500 | 262000 | 262000 | 262500 | 262000 | 70 |
| 321 | 20241223 | 132600 | 58969800000 | 262000 | 262000 | 262500 | 262000 | 239 |
| 322 | 20241223 | 132500 | 58907155000 | 262500 | 262000 | 262500 | 262000 | 201 |
| 323 | 20241223 | 132400 | 58854463000 | 262000 | 262000 | 262500 | 262000 | 600 |
| 324 | 20241223 | 132300 | 58697261000 | 262000 | 262000 | 262500 | 262000 | 231 |
| 325 | 20241223 | 132200 | 58636737000 | 262000 | 262000 | 262500 | 262000 | 559 |
| 326 | 20241223 | 132100 | 58490271000 | 262000 | 262500 | 262500 | 262000 | 99 |
| 327 | 20241223 | 132000 | 58464330000 | 262500 | 262000 | 262500 | 262000 | 229 |
| 328 | 20241223 | 131900 | 58404320000 | 262000 | 262500 | 262500 | 262000 | 136 |
| 329 | 20241223 | 131800 | 58368634500 | 262500 | 262000 | 262500 | 262000 | 63 |
| 330 | 20241223 | 131700 | 58352124500 | 262000 | 261500 | 262500 | 261500 | 1237 |
| 331 | 20241223 | 131600 | 58027945000 | 261500 | 262000 | 262000 | 261500 | 120 |
| 332 | 20241223 | 131500 | 57996561500 | 262000 | 261500 | 262000 | 261500 | 248 |
| 333 | 20241223 | 131400 | 57931707500 | 261500 | 261500 | 262000 | 261500 | 262 |
| 334 | 20241223 | 131300 | 57863172000 | 262000 | 261500 | 262000 | 261500 | 97 |
| 335 | 20241223 | 131200 | 57837799000 | 262000 | 262000 | 262000 | 261500 | 1342 |
| 336 | 20241223 | 131100 | 57486396000 | 261500 | 262000 | 262500 | 261500 | 864 |
| 337 | 20241223 | 131000 | 57260054500 | 262000 | 262500 | 262500 | 262000 | 384 |
| 338 | 20241223 | 130900 | 57159444000 | 262000 | 262000 | 262500 | 262000 | 89 |
| 339 | 20241223 | 130800 | 57136118000 | 262000 | 262500 | 262500 | 262000 | 88 |
| 340 | 20241223 | 130700 | 57113055000 | 262000 | 262000 | 262500 | 262000 | 236 |
| 341 | 20241223 | 130600 | 57051221500 | 262000 | 262000 | 262500 | 262000 | 190 |
| 342 | 20241223 | 130500 | 57001424500 | 262000 | 262000 | 262500 | 262000 | 550 |
| 343 | 20241223 | 130400 | 56857309000 | 262000 | 262000 | 262500 | 262000 | 384 |
| 344 | 20241223 | 130300 | 56756676500 | 262500 | 262500 | 262500 | 262000 | 260 |
| 345 | 20241223 | 130200 | 56688501000 | 262500 | 262500 | 263000 | 262500 | 231 |
| 346 | 20241223 | 130100 | 56627861000 | 262500 | 262000 | 262500 | 262000 | 1073 |
| 347 | 20241223 | 130000 | 56346204500 | 262000 | 262500 | 262500 | 262000 | 105 |
| 348 | 20241223 | 125900 | 56318672000 | 262500 | 262000 | 262500 | 262000 | 226 |
| 349 | 20241223 | 125800 | 56259440000 | 262000 | 262000 | 262500 | 262000 | 170 |
| 350 | 20241223 | 125700 | 56214897500 | 262000 | 262000 | 262500 | 262000 | 144 |
| 351 | 20241223 | 125600 | 56177148000 | 262000 | 262000 | 262500 | 262000 | 378 |
| 352 | 20241223 | 125500 | 56078106500 | 262000 | 262000 | 262000 | 262000 | 42 |
| 353 | 20241223 | 125400 | 56067102500 | 262500 | 262000 | 262500 | 262000 | 186 |
| 354 | 20241223 | 125300 | 56018342000 | 262000 | 262000 | 262500 | 262000 | 825 |
| 355 | 20241223 | 125200 | 55801804000 | 262000 | 262500 | 262500 | 262000 | 74 |
| 356 | 20241223 | 125100 | 55782402500 | 262500 | 262500 | 262500 | 262000 | 390 |
| 357 | 20241223 | 125000 | 55680039500 | 262500 | 262500 | 262500 | 262000 | 306 |
| 358 | 20241223 | 124900 | 55599844500 | 262500 | 262000 | 262500 | 262000 | 221 |
| 359 | 20241223 | 124800 | 55541931500 | 262000 | 262500 | 262500 | 262000 | 41 |
| 360 | 20241223 | 124700 | 55531183500 | 262000 | 262000 | 262500 | 262000 | 88 |
| 361 | 20241223 | 124600 | 55508122000 | 262000 | 262000 | 262500 | 262000 | 31 |
| 362 | 20241223 | 124500 | 55499998500 | 262000 | 262500 | 262500 | 262000 | 317 |
| 363 | 20241223 | 124400 | 55416940500 | 262500 | 262500 | 262500 | 262000 | 347 |
| 364 | 20241223 | 124300 | 55325859000 | 262500 | 262500 | 263000 | 262500 | 316 |
| 365 | 20241223 | 124200 | 55242873500 | 262500 | 262500 | 263000 | 262500 | 548 |
| 366 | 20241223 | 124100 | 55099021500 | 262500 | 262500 | 263000 | 262500 | 155 |
| 367 | 20241223 | 124000 | 55058330500 | 262500 | 262500 | 263000 | 262500 | 173 |
| 368 | 20241223 | 123900 | 55012904000 | 262500 | 262500 | 263000 | 262500 | 73 |
| 369 | 20241223 | 123800 | 54993741000 | 262500 | 263000 | 263000 | 262500 | 96 |
| 370 | 20241223 | 123700 | 54968531000 | 262500 | 262500 | 262500 | 262500 | 132 |
| 371 | 20241223 | 123600 | 54933881000 | 262500 | 263000 | 263000 | 262500 | 212 |
| 372 | 20241223 | 123500 | 54878227500 | 263000 | 262500 | 263000 | 262500 | 332 |
| 373 | 20241223 | 123400 | 54791018000 | 262500 | 262500 | 263000 | 262500 | 91 |
| 374 | 20241223 | 123300 | 54767118000 | 262500 | 262500 | 263000 | 262500 | 75 |
| 375 | 20241223 | 123200 | 54747423500 | 262500 | 262500 | 263000 | 262500 | 248 |
| 376 | 20241223 | 123100 | 54682316500 | 262500 | 263000 | 263000 | 262500 | 86 |
| 377 | 20241223 | 123000 | 54659723000 | 263000 | 263000 | 263500 | 263000 | 255 |
| 378 | 20241223 | 122900 | 54592622000 | 263000 | 263500 | 263500 | 263000 | 251 |
| 379 | 20241223 | 122800 | 54526570000 | 263000 | 263000 | 263500 | 263000 | 47 |
| 380 | 20241223 | 122700 | 54514208500 | 263000 | 263000 | 263500 | 263000 | 333 |
| 381 | 20241223 | 122600 | 54426529500 | 263000 | 263000 | 263000 | 263000 | 147 |
| 382 | 20241223 | 122500 | 54387868500 | 263000 | 263500 | 263500 | 263000 | 177 |
| 383 | 20241223 | 122400 | 54341304500 | 263500 | 263500 | 263500 | 263000 | 610 |
| 384 | 20241223 | 122300 | 54180590500 | 263500 | 263000 | 264000 | 263000 | 1388 |
| 385 | 20241223 | 122200 | 53814856000 | 263500 | 263000 | 263500 | 263000 | 86 |
| 386 | 20241223 | 122100 | 53792212000 | 263000 | 263000 | 263500 | 263000 | 171 |
| 387 | 20241223 | 122000 | 53747201000 | 263000 | 263500 | 263500 | 263000 | 320 |
| 388 | 20241223 | 121900 | 53663001000 | 263500 | 263500 | 263500 | 263000 | 30 |
| 389 | 20241223 | 121800 | 53655105000 | 263500 | 263000 | 263500 | 262500 | 1201 |
| 390 | 20241223 | 121700 | 53339246500 | 263000 | 263000 | 263500 | 263000 | 135 |
| 391 | 20241223 | 121600 | 53303708000 | 263000 | 263000 | 263500 | 263000 | 115 |
| 392 | 20241223 | 121500 | 53273442000 | 263000 | 263000 | 263500 | 263000 | 328 |
| 393 | 20241223 | 121400 | 53187175000 | 263500 | 263500 | 263500 | 263000 | 315 |
| 394 | 20241223 | 121300 | 53104173500 | 263500 | 263500 | 264000 | 263500 | 1167 |
| 395 | 20241223 | 121200 | 52796617500 | 263500 | 263500 | 264000 | 263500 | 484 |
| 396 | 20241223 | 121100 | 52668925500 | 263500 | 263500 | 264000 | 263500 | 74 |
| 397 | 20241223 | 121000 | 52649408000 | 264000 | 264000 | 264000 | 263500 | 96 |
| 398 | 20241223 | 120900 | 52624099000 | 264000 | 263500 | 264000 | 263500 | 107 |
| 399 | 20241223 | 120800 | 52595888000 | 263500 | 263500 | 264000 | 263500 | 376 |
| 400 | 20241223 | 120700 | 52496802000 | 263500 | 263500 | 264000 | 263500 | 61 |
| 401 | 20241223 | 120600 | 52480725500 | 263500 | 264000 | 264000 | 263500 | 606 |
| 402 | 20241223 | 120500 | 52320809500 | 263500 | 264000 | 264000 | 263500 | 39 |
| 403 | 20241223 | 120400 | 52310526500 | 263500 | 263500 | 264000 | 263500 | 213 |
| 404 | 20241223 | 120300 | 52254372500 | 264000 | 263500 | 264000 | 263500 | 1560 |
| 405 | 20241223 | 120200 | 51843268500 | 263500 | 263500 | 263500 | 263000 | 530 |
| 406 | 20241223 | 120100 | 51703638000 | 263500 | 263000 | 263500 | 263000 | 465 |
| 407 | 20241223 | 120000 | 51581130000 | 263000 | 263500 | 263500 | 263000 | 351 |
| 408 | 20241223 | 115900 | 51488664000 | 263000 | 263000 | 263500 | 263000 | 240 |
| 409 | 20241223 | 115800 | 51425531500 | 263000 | 262500 | 263000 | 262500 | 1325 |
| 410 | 20241223 | 115700 | 51077065000 | 262500 | 262500 | 263000 | 262500 | 252 |
| 411 | 20241223 | 115600 | 51010911000 | 262500 | 263000 | 263000 | 262500 | 107 |
| 412 | 20241223 | 115500 | 50982817000 | 262500 | 262500 | 263000 | 262000 | 261 |
| 413 | 20241223 | 115400 | 50914304000 | 262500 | 262000 | 262500 | 262000 | 534 |
| 414 | 20241223 | 115300 | 50774142500 | 262500 | 262000 | 262500 | 262000 | 28 |
| 415 | 20241223 | 115200 | 50766803500 | 262500 | 262000 | 262500 | 262000 | 43 |
| 416 | 20241223 | 115100 | 50755525000 | 262500 | 262000 | 262500 | 262000 | 286 |
| 417 | 20241223 | 115000 | 50680475500 | 262500 | 262000 | 262500 | 262000 | 135 |
| 418 | 20241223 | 114900 | 50645078000 | 262000 | 262000 | 262500 | 262000 | 143 |
| 419 | 20241223 | 114800 | 50607551500 | 262500 | 262500 | 263000 | 262000 | 423 |
| 420 | 20241223 | 114700 | 50496519500 | 262500 | 262500 | 263000 | 262500 | 148 |
| 421 | 20241223 | 114600 | 50457667000 | 263000 | 262500 | 263000 | 262500 | 144 |
| 422 | 20241223 | 114500 | 50419854500 | 262500 | 262500 | 263000 | 262500 | 179 |
| 423 | 20241223 | 114400 | 50372856500 | 262500 | 262500 | 263000 | 262500 | 259 |
| 424 | 20241223 | 114300 | 50304861000 | 262500 | 263000 | 263000 | 262500 | 99 |
| 425 | 20241223 | 114200 | 50278858500 | 262500 | 262000 | 263000 | 262000 | 592 |
| 426 | 20241223 | 114100 | 50123451500 | 262500 | 262000 | 262500 | 262000 | 114 |
| 427 | 20241223 | 114000 | 50093552500 | 262000 | 262500 | 262500 | 262000 | 51 |
| 428 | 20241223 | 113900 | 50080183500 | 262500 | 262500 | 262500 | 262000 | 126 |
| 429 | 20241223 | 113800 | 50047141000 | 262500 | 262500 | 262500 | 262000 | 412 |
| 430 | 20241223 | 113700 | 49939004000 | 262000 | 262500 | 262500 | 261500 | 1186 |
| 431 | 20241223 | 113600 | 49628117000 | 262500 | 262500 | 263000 | 262500 | 406 |
| 432 | 20241223 | 113500 | 49521539500 | 262500 | 262000 | 262500 | 262000 | 3017 |
| 433 | 20241223 | 113400 | 48729580500 | 262000 | 262000 | 262500 | 262000 | 140 |
| 434 | 20241223 | 113300 | 48692892000 | 262500 | 262000 | 262500 | 262000 | 122 |
| 435 | 20241223 | 113200 | 48660916500 | 262000 | 262500 | 262500 | 262000 | 77 |
| 436 | 20241223 | 113100 | 48640727500 | 262000 | 262500 | 262500 | 262000 | 96 |
| 437 | 20241223 | 113000 | 48615559500 | 262000 | 262000 | 262500 | 262000 | 166 |
| 438 | 20241223 | 112900 | 48572066500 | 262000 | 262000 | 262500 | 262000 | 113 |
| 439 | 20241223 | 112800 | 48542458500 | 262000 | 262000 | 262500 | 262000 | 145 |
| 440 | 20241223 | 112700 | 48504454000 | 262000 | 262000 | 262500 | 262000 | 50 |
| 441 | 20241223 | 112600 | 48491344000 | 262000 | 262500 | 262500 | 262000 | 540 |
| 442 | 20241223 | 112500 | 48349840000 | 262500 | 262000 | 262500 | 262000 | 118 |
| 443 | 20241223 | 112400 | 48318887500 | 262000 | 262000 | 262500 | 262000 | 46 |
| 444 | 20241223 | 112300 | 48306829500 | 262500 | 262500 | 263000 | 262500 | 528 |
| 445 | 20241223 | 112200 | 48168206500 | 263000 | 262500 | 263000 | 262500 | 536 |
| 446 | 20241223 | 112100 | 48027494500 | 263000 | 263000 | 263000 | 262500 | 117 |
| 447 | 20241223 | 112000 | 47996779500 | 262500 | 262500 | 263500 | 262500 | 2007 |
| 448 | 20241223 | 111900 | 47468955000 | 263000 | 263000 | 263000 | 262500 | 454 |
| 449 | 20241223 | 111800 | 47349594000 | 262500 | 262500 | 263000 | 262500 | 202 |
| 450 | 20241223 | 111700 | 47296557500 | 262500 | 262500 | 263000 | 262500 | 130 |
| 451 | 20241223 | 111600 | 47262404500 | 262500 | 263000 | 263000 | 262500 | 319 |
| 452 | 20241223 | 111500 | 47178650500 | 262500 | 262500 | 263000 | 262500 | 293 |
| 453 | 20241223 | 111400 | 47101692000 | 262500 | 262500 | 263000 | 262500 | 58 |
| 454 | 20241223 | 111300 | 47086454500 | 263000 | 262500 | 263000 | 262500 | 198 |
| 455 | 20241223 | 111200 | 47034454500 | 263000 | 262000 | 263000 | 262000 | 1856 |
| 456 | 20241223 | 111100 | 46547150500 | 262500 | 262000 | 262500 | 261500 | 2882 |
| 457 | 20241223 | 111000 | 45791663500 | 262000 | 262000 | 262000 | 261500 | 59 |
| 458 | 20241223 | 110900 | 45776225000 | 261500 | 261500 | 262000 | 261500 | 52 |
| 459 | 20241223 | 110800 | 45762623500 | 261500 | 261500 | 262000 | 261500 | 237 |
| 460 | 20241223 | 110700 | 45700615500 | 261500 | 261500 | 262000 | 261500 | 210 |
| 461 | 20241223 | 110600 | 45645679500 | 261500 | 261500 | 262000 | 261500 | 230 |
| 462 | 20241223 | 110500 | 45585531500 | 261500 | 261500 | 262000 | 261500 | 209 |
| 463 | 20241223 | 110400 | 45530874000 | 261500 | 261500 | 262000 | 261500 | 679 |
| 464 | 20241223 | 110300 | 45353309500 | 261500 | 262000 | 262000 | 261500 | 120 |
| 465 | 20241223 | 110200 | 45321925500 | 262000 | 262000 | 262000 | 261500 | 225 |
| 466 | 20241223 | 110100 | 45262994500 | 262000 | 262000 | 262500 | 261500 | 328 |
| 467 | 20241223 | 110000 | 45177065000 | 262000 | 262000 | 262500 | 262000 | 394 |
| 468 | 20241223 | 105900 | 45073824000 | 262000 | 262000 | 262500 | 262000 | 107 |
| 469 | 20241223 | 105800 | 45045787500 | 262000 | 262000 | 262500 | 262000 | 783 |
| 470 | 20241223 | 105700 | 44840604000 | 262500 | 262000 | 262500 | 261500 | 2110 |
| 471 | 20241223 | 105600 | 44287747000 | 261500 | 261500 | 262000 | 261500 | 157 |
| 472 | 20241223 | 105500 | 44246661000 | 262000 | 261500 | 262000 | 261500 | 272 |
| 473 | 20241223 | 105400 | 44175443500 | 261500 | 261500 | 262000 | 261500 | 180 |
| 474 | 20241223 | 105300 | 44128341000 | 261500 | 261500 | 262000 | 261500 | 90 |
| 475 | 20241223 | 105200 | 44104790500 | 262000 | 261500 | 262000 | 261500 | 108 |
| 476 | 20241223 | 105100 | 44076521500 | 261500 | 261500 | 262000 | 261500 | 37 |
| 477 | 20241223 | 105000 | 44066840000 | 262000 | 261500 | 262000 | 261000 | 1073 |
| 478 | 20241223 | 104900 | 43786224000 | 261500 | 261000 | 261500 | 261000 | 156 |
| 479 | 20241223 | 104800 | 43745470500 | 261000 | 262000 | 262000 | 261000 | 288 |
| 480 | 20241223 | 104700 | 43670179000 | 261500 | 262000 | 262000 | 261500 | 377 |
| 481 | 20241223 | 104600 | 43571583500 | 262000 | 262000 | 262000 | 261500 | 335 |
| 482 | 20241223 | 104500 | 43483876000 | 261500 | 262000 | 262000 | 261500 | 61 |
| 483 | 20241223 | 104400 | 43467905500 | 262000 | 262000 | 262000 | 261500 | 438 |
| 484 | 20241223 | 104300 | 43353191500 | 262000 | 262000 | 262500 | 261500 | 988 |
| 485 | 20241223 | 104200 | 43094293500 | 262000 | 262000 | 262500 | 262000 | 2007 |
| 486 | 20241223 | 104100 | 42568393000 | 262000 | 261500 | 262000 | 261500 | 51 |
| 487 | 20241223 | 104000 | 42555051500 | 261500 | 262000 | 262000 | 261500 | 886 |
| 488 | 20241223 | 103900 | 42323324500 | 262000 | 262000 | 262000 | 261500 | 80 |
| 489 | 20241223 | 103800 | 42302382500 | 262000 | 261000 | 262000 | 261000 | 2228 |
| 490 | 20241223 | 103700 | 41719661500 | 261000 | 261000 | 261500 | 261000 | 820 |
| 491 | 20241223 | 103600 | 41505482500 | 261000 | 261000 | 261500 | 261000 | 408 |
| 492 | 20241223 | 103500 | 41398939000 | 261500 | 261000 | 261500 | 261000 | 435 |
| 493 | 20241223 | 103400 | 41285399500 | 261000 | 261500 | 261500 | 261000 | 210 |
| 494 | 20241223 | 103300 | 41230581500 | 261000 | 261000 | 261500 | 261000 | 404 |
| 495 | 20241223 | 103200 | 41125136000 | 261000 | 261500 | 261500 | 261000 | 76 |
| 496 | 20241223 | 103100 | 41105294500 | 261000 | 261000 | 261500 | 261000 | 356 |
| 497 | 20241223 | 103000 | 41012370000 | 261000 | 261000 | 261000 | 260500 | 478 |
| 498 | 20241223 | 102900 | 40887696000 | 260500 | 261000 | 261000 | 260500 | 458 |
| 499 | 20241223 | 102800 | 40768333000 | 261000 | 260500 | 261000 | 260500 | 165 |
| 500 | 20241223 | 102700 | 40725294500 | 261500 | 261500 | 261500 | 260500 | 541 |
| 501 | 20241223 | 102600 | 40584183500 | 261000 | 261000 | 261500 | 261000 | 85 |
| 502 | 20241223 | 102500 | 40561995500 | 261500 | 261500 | 261500 | 260500 | 295 |
| 503 | 20241223 | 102400 | 40485055000 | 261000 | 261000 | 261500 | 260500 | 2254 |
| 504 | 20241223 | 102300 | 39897162500 | 261500 | 261000 | 261500 | 260500 | 724 |
| 505 | 20241223 | 102200 | 39708172500 | 261000 | 260500 | 261000 | 260500 | 58 |
| 506 | 20241223 | 102100 | 39693055500 | 260500 | 261000 | 261000 | 260500 | 217 |
| 507 | 20241223 | 102000 | 39636436000 | 261000 | 261500 | 261500 | 260500 | 862 |
| 508 | 20241223 | 101900 | 39411382000 | 261500 | 260500 | 262000 | 260500 | 2118 |
| 509 | 20241223 | 101800 | 38858166000 | 260500 | 261500 | 261500 | 260500 | 1267 |
| 510 | 20241223 | 101700 | 38527660000 | 261000 | 261000 | 261500 | 261000 | 623 |
| 511 | 20241223 | 101600 | 38364856000 | 261000 | 262000 | 262000 | 261000 | 437 |
| 512 | 20241223 | 101500 | 38250625500 | 261500 | 262000 | 262000 | 261500 | 431 |
| 513 | 20241223 | 101400 | 38137899500 | 261500 | 261500 | 262000 | 261500 | 196 |
| 514 | 20241223 | 101300 | 38086627000 | 262000 | 261500 | 262000 | 261500 | 167 |
| 515 | 20241223 | 101200 | 38042923000 | 261500 | 261500 | 262000 | 261500 | 246 |
| 516 | 20241223 | 101100 | 37978515500 | 261500 | 262000 | 262000 | 261500 | 704 |
| 517 | 20241223 | 101000 | 37794282500 | 262000 | 261500 | 262000 | 261000 | 2479 |
| 518 | 20241223 | 100900 | 37145762000 | 261000 | 261500 | 261500 | 261000 | 243 |
| 519 | 20241223 | 100800 | 37082284000 | 261000 | 261500 | 261500 | 261000 | 984 |
| 520 | 20241223 | 100700 | 36825429000 | 261500 | 261000 | 261500 | 260500 | 1018 |
| 521 | 20241223 | 100600 | 36559719500 | 261000 | 260000 | 261000 | 260000 | 1104 |
| 522 | 20241223 | 100500 | 36271789500 | 260500 | 260500 | 261000 | 260000 | 1065 |
| 523 | 20241223 | 100400 | 35994345000 | 260500 | 260500 | 261000 | 260000 | 2146 |
| 524 | 20241223 | 100300 | 35435160000 | 260500 | 259500 | 260500 | 259500 | 1495 |
| 525 | 20241223 | 100200 | 35046401000 | 260000 | 259500 | 260000 | 259500 | 159 |
| 526 | 20241223 | 100100 | 35005112000 | 259500 | 260000 | 260000 | 259500 | 336 |
| 527 | 20241223 | 100000 | 34917794500 | 259500 | 259000 | 260000 | 259000 | 3008 |
| 528 | 20241223 | 095900 | 34136774000 | 259000 | 259000 | 259500 | 259000 | 79 |
| 529 | 20241223 | 095800 | 34116309000 | 259000 | 259000 | 259500 | 259000 | 83 |
| 530 | 20241223 | 095700 | 34094802500 | 259000 | 260000 | 260000 | 259000 | 368 |
| 531 | 20241223 | 095600 | 33999377000 | 259500 | 259500 | 260000 | 259000 | 808 |
| 532 | 20241223 | 095500 | 33789728000 | 259500 | 259000 | 260000 | 259000 | 1823 |
| 533 | 20241223 | 095400 | 33316735000 | 259500 | 259000 | 259500 | 259000 | 476 |
| 534 | 20241223 | 095300 | 33193256500 | 259000 | 260000 | 260000 | 259000 | 1689 |
| 535 | 20241223 | 095200 | 32755064000 | 259500 | 259500 | 260000 | 259000 | 4694 |
| 536 | 20241223 | 095100 | 31537047500 | 259500 | 259500 | 260000 | 259500 | 1420 |
| 537 | 20241223 | 095000 | 31167927500 | 259500 | 259500 | 260000 | 259500 | 415 |
| 538 | 20241223 | 094900 | 31060120000 | 259500 | 259500 | 260000 | 259500 | 159 |
| 539 | 20241223 | 094800 | 31018846000 | 259500 | 259500 | 260000 | 259500 | 743 |
| 540 | 20241223 | 094700 | 30825998000 | 259500 | 259500 | 260500 | 259500 | 3660 |
| 541 | 20241223 | 094600 | 29874233000 | 260000 | 260000 | 260000 | 259500 | 172 |
| 542 | 20241223 | 094500 | 29829565500 | 260000 | 260000 | 260000 | 259500 | 776 |
| 543 | 20241223 | 094400 | 29627894500 | 259500 | 259500 | 260000 | 259500 | 675 |
| 544 | 20241223 | 094300 | 29452727500 | 259500 | 260000 | 260000 | 259500 | 290 |
| 545 | 20241223 | 094200 | 29377450000 | 259500 | 260000 | 260500 | 259500 | 1888 |
| 546 | 20241223 | 094100 | 28887124000 | 260500 | 260000 | 260500 | 260000 | 799 |
| 547 | 20241223 | 094000 | 28679369000 | 260000 | 260000 | 260500 | 260000 | 432 |
| 548 | 20241223 | 093900 | 28566964500 | 260500 | 260000 | 260500 | 260000 | 1319 |
| 549 | 20241223 | 093800 | 28223959500 | 260500 | 260000 | 260500 | 260000 | 354 |
| 550 | 20241223 | 093700 | 28131825000 | 260500 | 260500 | 260500 | 260000 | 408 |
| 551 | 20241223 | 093600 | 28025618000 | 260500 | 260500 | 260500 | 260000 | 550 |
| 552 | 20241223 | 093500 | 27882605500 | 260000 | 260500 | 260500 | 260000 | 724 |
| 553 | 20241223 | 093400 | 27694309000 | 260000 | 260000 | 260500 | 259500 | 2622 |
| 554 | 20241223 | 093300 | 27012640000 | 260000 | 259500 | 260500 | 259500 | 4520 |
| 555 | 20241223 | 093200 | 25837280000 | 259500 | 260000 | 260000 | 259500 | 871 |
| 556 | 20241223 | 093100 | 25611233500 | 260000 | 260000 | 260000 | 259500 | 1255 |
| 557 | 20241223 | 093000 | 25285493500 | 259500 | 260000 | 260000 | 258500 | 13107 |
| 558 | 20241223 | 092900 | 21885357000 | 259500 | 260000 | 260000 | 259500 | 258 |
| 559 | 20241223 | 092800 | 21818375500 | 260000 | 260000 | 260000 | 259000 | 5919 |
| 560 | 20241223 | 092700 | 20282623000 | 260000 | 260000 | 260000 | 259500 | 653 |
| 561 | 20241223 | 092600 | 20113078500 | 259500 | 260000 | 260000 | 259000 | 188 |
| 562 | 20241223 | 092500 | 20064276000 | 259500 | 260000 | 260000 | 259000 | 6748 |
| 563 | 20241223 | 092400 | 18313197500 | 259500 | 259500 | 260000 | 259500 | 949 |
| 564 | 20241223 | 092300 | 18066890500 | 259500 | 259500 | 260000 | 259000 | 1961 |
| 565 | 20241223 | 092200 | 17557949000 | 259500 | 260000 | 260000 | 258500 | 7141 |
| 566 | 20241223 | 092100 | 15704752000 | 259500 | 259500 | 260000 | 259500 | 423 |
| 567 | 20241223 | 092000 | 15594938500 | 259500 | 260000 | 260000 | 258500 | 12192 |
| 568 | 20241223 | 091900 | 12431523500 | 259500 | 260000 | 260000 | 259500 | 941 |
| 569 | 20241223 | 091800 | 12187213500 | 259500 | 259500 | 260000 | 259500 | 538 |
| 570 | 20241223 | 091700 | 12047593500 | 259500 | 260000 | 260000 | 259500 | 3459 |
| 571 | 20241223 | 091600 | 11149883000 | 259500 | 260000 | 260000 | 259500 | 301 |
| 572 | 20241223 | 091500 | 11071736000 | 260000 | 259500 | 260000 | 259500 | 1139 |
| 573 | 20241223 | 091400 | 10776016500 | 259500 | 259500 | 259500 | 259000 | 486 |
| 574 | 20241223 | 091300 | 10649983500 | 259500 | 259500 | 260000 | 258500 | 2042 |
| 575 | 20241223 | 091200 | 10120197500 | 259500 | 259500 | 260000 | 259500 | 803 |
| 576 | 20241223 | 091100 | 9911565000 | 259000 | 259500 | 260000 | 258500 | 2315 |
| 577 | 20241223 | 091000 | 9311617000 | 259000 | 259000 | 260000 | 259000 | 1438 |
| 578 | 20241223 | 090900 | 8938693000 | 258500 | 259500 | 259500 | 258500 | 1582 |
| 579 | 20241223 | 090800 | 8528958500 | 259500 | 259000 | 260000 | 258500 | 3094 |
| 580 | 20241223 | 090700 | 7727502000 | 259500 | 259500 | 260000 | 259000 | 2496 |
| 581 | 20241223 | 090600 | 7079883000 | 259500 | 260000 | 260500 | 258500 | 3012 |
| 582 | 20241223 | 090500 | 6298307500 | 260000 | 259000 | 260000 | 258500 | 2946 |
| 583 | 20241223 | 090400 | 5535108500 | 259000 | 259500 | 260000 | 258500 | 2397 |
| 584 | 20241223 | 090300 | 4913682000 | 259500 | 260000 | 260500 | 259500 | 1180 |
| 585 | 20241223 | 090200 | 4606897500 | 260000 | 259500 | 260000 | 258500 | 5732 |
| 586 | 20241223 | 090100 | 3121019500 | 260000 | 260000 | 260500 | 259500 | 4034 |
| 587 | 20241223 | 090000 | 2073590500 | 260500 | 260000 | 261500 | 260000 | 7653 |