33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 183000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 21621 |
| 3 | 20241212 | 182900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20241212 | 182800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20241212 | 182700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20241212 | 182600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20241212 | 182500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20241212 | 182400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20241212 | 182300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20241212 | 182200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20241212 | 182100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20241212 | 182000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20241212 | 181900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20241212 | 181800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20241212 | 181700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20241212 | 181600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20241212 | 181500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20241212 | 181400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20241212 | 181300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20241212 | 181200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20241212 | 181100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20241212 | 181000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20241212 | 180900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20241212 | 180800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20241212 | 180700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20241212 | 180600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20241212 | 180500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20241212 | 180400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20241212 | 180300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20241212 | 180200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20241212 | 180100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20241212 | 180000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 21621 |
| 33 | 20241212 | 175900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20241212 | 175800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20241212 | 175700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20241212 | 175600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20241212 | 175500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20241212 | 175400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20241212 | 175300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20241212 | 175200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20241212 | 175100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20241212 | 175000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20241212 | 174900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20241212 | 174800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20241212 | 174700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20241212 | 174600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20241212 | 174500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20241212 | 174400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20241212 | 174300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20241212 | 174200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20241212 | 174100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20241212 | 174000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20241212 | 173900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20241212 | 173800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20241212 | 173700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20241212 | 173600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20241212 | 173500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20241212 | 173400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20241212 | 173300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20241212 | 173200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20241212 | 173100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20241212 | 173000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 21621 |
| 63 | 20241212 | 172900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20241212 | 172800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20241212 | 172700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20241212 | 172600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20241212 | 172500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20241212 | 172400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20241212 | 172300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20241212 | 172200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20241212 | 172100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20241212 | 172000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20241212 | 171900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20241212 | 171800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20241212 | 171700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20241212 | 171600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20241212 | 171500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20241212 | 171400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20241212 | 171300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20241212 | 171200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20241212 | 171100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20241212 | 171000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20241212 | 170900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20241212 | 170800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20241212 | 170700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20241212 | 170600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20241212 | 170500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20241212 | 170400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20241212 | 170300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20241212 | 170200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20241212 | 170100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20241212 | 170000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 21621 |
| 93 | 20241212 | 165900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20241212 | 165800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20241212 | 165700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20241212 | 165600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20241212 | 165500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20241212 | 165400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20241212 | 165300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20241212 | 165200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20241212 | 165100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20241212 | 165000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20241212 | 164900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20241212 | 164800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20241212 | 164700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20241212 | 164600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20241212 | 164500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20241212 | 164400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20241212 | 164300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20241212 | 164200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20241212 | 164100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20241212 | 164000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20241212 | 163900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20241212 | 163800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20241212 | 163700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20241212 | 163600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20241212 | 163500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20241212 | 163400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20241212 | 163300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20241212 | 163200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20241212 | 163100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20241212 | 163000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 21621 |
| 123 | 20241212 | 162900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20241212 | 162800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20241212 | 162700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20241212 | 162600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20241212 | 162500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20241212 | 162400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20241212 | 162300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20241212 | 162200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20241212 | 162100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20241212 | 162000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20241212 | 161900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20241212 | 161800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20241212 | 161700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20241212 | 161600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20241212 | 161500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20241212 | 161400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20241212 | 161300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20241212 | 161200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20241212 | 161100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20241212 | 161000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20241212 | 160900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20241212 | 160800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20241212 | 160700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20241212 | 160600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20241212 | 160500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20241212 | 160400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20241212 | 160300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20241212 | 160200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20241212 | 160100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20241212 | 160000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 21621 |
| 153 | 20241212 | 155900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20241212 | 155800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20241212 | 155700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20241212 | 155600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20241212 | 155500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20241212 | 155400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20241212 | 155300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20241212 | 155200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20241212 | 155100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20241212 | 155000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20241212 | 154900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20241212 | 154800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20241212 | 154700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20241212 | 154600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20241212 | 154500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20241212 | 154400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20241212 | 154300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20241212 | 154200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20241212 | 154100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20241212 | 154000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20241212 | 153900 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20241212 | 153800 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20241212 | 153700 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20241212 | 153600 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20241212 | 153500 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20241212 | 153400 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20241212 | 153300 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20241212 | 153200 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20241212 | 153100 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20241212 | 153000 | 67136863500 | 243000 | 243000 | 243000 | 243000 | 43242 |
| 183 | 20241212 | 152900 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 184 | 20241212 | 152800 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 185 | 20241212 | 152700 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20241212 | 152600 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20241212 | 152500 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20241212 | 152400 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20241212 | 152300 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20241212 | 152200 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20241212 | 152100 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20241212 | 152000 | 61882960500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20241212 | 151900 | 61882960500 | 242500 | 243500 | 243500 | 242500 | 203 |
| 194 | 20241212 | 151800 | 61833686000 | 243500 | 243500 | 243500 | 242500 | 551 |
| 195 | 20241212 | 151700 | 61699574000 | 243500 | 243000 | 243500 | 242000 | 1291 |
| 196 | 20241212 | 151600 | 61385953000 | 243000 | 243000 | 243000 | 242000 | 492 |
| 197 | 20241212 | 151500 | 61266571500 | 242500 | 243000 | 243000 | 242500 | 271 |
| 198 | 20241212 | 151400 | 61200831000 | 243000 | 242500 | 243000 | 242000 | 549 |
| 199 | 20241212 | 151300 | 61067677500 | 242500 | 243000 | 243000 | 242500 | 425 |
| 200 | 20241212 | 151200 | 60964506500 | 243000 | 243000 | 243000 | 242500 | 72 |
| 201 | 20241212 | 151100 | 60947026500 | 243000 | 242500 | 243000 | 242500 | 299 |
| 202 | 20241212 | 151000 | 60874425500 | 242500 | 243000 | 243000 | 242500 | 782 |
| 203 | 20241212 | 150900 | 60684514500 | 243000 | 243000 | 243000 | 242500 | 386 |
| 204 | 20241212 | 150800 | 60590787500 | 243000 | 243000 | 243000 | 242500 | 171 |
| 205 | 20241212 | 150700 | 60549279000 | 243000 | 243500 | 243500 | 242500 | 701 |
| 206 | 20241212 | 150600 | 60379007000 | 243500 | 243000 | 243500 | 243000 | 369 |
| 207 | 20241212 | 150500 | 60289196500 | 243000 | 242500 | 243500 | 242000 | 1368 |
| 208 | 20241212 | 150400 | 59957125000 | 242000 | 242000 | 243000 | 242000 | 796 |
| 209 | 20241212 | 150300 | 59764219000 | 242000 | 243000 | 243000 | 242000 | 439 |
| 210 | 20241212 | 150200 | 59657779500 | 242000 | 242500 | 243000 | 242000 | 161 |
| 211 | 20241212 | 150100 | 59618707500 | 242500 | 243000 | 243000 | 242000 | 440 |
| 212 | 20241212 | 150000 | 59512052000 | 243000 | 243500 | 243500 | 242500 | 1231 |
| 213 | 20241212 | 145900 | 59212466000 | 243500 | 244000 | 244000 | 243000 | 969 |
| 214 | 20241212 | 145800 | 58976646000 | 244000 | 244500 | 244500 | 243500 | 411 |
| 215 | 20241212 | 145700 | 58876313500 | 244500 | 243000 | 244500 | 242500 | 1168 |
| 216 | 20241212 | 145600 | 58591889500 | 243000 | 242500 | 243000 | 241500 | 1320 |
| 217 | 20241212 | 145500 | 58271433500 | 242500 | 242500 | 242500 | 241500 | 975 |
| 218 | 20241212 | 145400 | 58035391500 | 242500 | 243000 | 243000 | 242000 | 638 |
| 219 | 20241212 | 145300 | 57880687500 | 243000 | 243000 | 243000 | 242500 | 247 |
| 220 | 20241212 | 145200 | 57820691500 | 243000 | 243000 | 243000 | 242500 | 367 |
| 221 | 20241212 | 145100 | 57731536000 | 243000 | 243000 | 243000 | 242500 | 478 |
| 222 | 20241212 | 145000 | 57615434000 | 243000 | 242500 | 243000 | 242500 | 219 |
| 223 | 20241212 | 144900 | 57562241500 | 243000 | 243000 | 243000 | 242500 | 526 |
| 224 | 20241212 | 144800 | 57434462000 | 243000 | 242000 | 243000 | 241500 | 1159 |
| 225 | 20241212 | 144700 | 57153732500 | 241500 | 242000 | 242500 | 241500 | 547 |
| 226 | 20241212 | 144600 | 57021307000 | 242500 | 242500 | 242500 | 241500 | 678 |
| 227 | 20241212 | 144500 | 56857049000 | 242000 | 242000 | 242500 | 242000 | 601 |
| 228 | 20241212 | 144400 | 56711492000 | 242000 | 243000 | 243000 | 241500 | 675 |
| 229 | 20241212 | 144300 | 56547919000 | 243000 | 242000 | 243000 | 242000 | 542 |
| 230 | 20241212 | 144200 | 56416405000 | 242000 | 243500 | 243500 | 242000 | 676 |
| 231 | 20241212 | 144100 | 56252067000 | 243500 | 243500 | 243500 | 243000 | 329 |
| 232 | 20241212 | 144000 | 56171987500 | 243500 | 243000 | 243500 | 243000 | 513 |
| 233 | 20241212 | 143900 | 56047150000 | 243500 | 243000 | 244000 | 242500 | 1850 |
| 234 | 20241212 | 143800 | 55597295000 | 243000 | 243000 | 243500 | 242000 | 1032 |
| 235 | 20241212 | 143700 | 55346834000 | 243000 | 243500 | 243500 | 242500 | 1625 |
| 236 | 20241212 | 143600 | 54951817500 | 243500 | 243000 | 243500 | 242000 | 675 |
| 237 | 20241212 | 143500 | 54787661000 | 243000 | 243500 | 244000 | 242000 | 2451 |
| 238 | 20241212 | 143400 | 54193681500 | 243500 | 244000 | 244500 | 243500 | 454 |
| 239 | 20241212 | 143300 | 54082921000 | 244000 | 243500 | 244500 | 243500 | 997 |
| 240 | 20241212 | 143200 | 53839783500 | 244000 | 245000 | 245500 | 244000 | 1618 |
| 241 | 20241212 | 143100 | 53443575000 | 245500 | 245500 | 245500 | 245000 | 388 |
| 242 | 20241212 | 143000 | 53348357000 | 245500 | 245500 | 245500 | 245000 | 963 |
| 243 | 20241212 | 142900 | 53112263500 | 245500 | 244500 | 245500 | 244000 | 1558 |
| 244 | 20241212 | 142800 | 52730548500 | 244500 | 245000 | 245500 | 244500 | 702 |
| 245 | 20241212 | 142700 | 52558552000 | 245000 | 245000 | 245000 | 244500 | 374 |
| 246 | 20241212 | 142600 | 52466967500 | 245000 | 244500 | 245000 | 244500 | 358 |
| 247 | 20241212 | 142500 | 52379313500 | 244000 | 244500 | 245000 | 244000 | 513 |
| 248 | 20241212 | 142400 | 52253832500 | 244000 | 244500 | 244500 | 244000 | 424 |
| 249 | 20241212 | 142300 | 52150221500 | 244500 | 244500 | 245000 | 244000 | 378 |
| 250 | 20241212 | 142200 | 52057811000 | 244500 | 244500 | 244500 | 244000 | 628 |
| 251 | 20241212 | 142100 | 51904293500 | 244000 | 243500 | 244500 | 243500 | 518 |
| 252 | 20241212 | 142000 | 51777856000 | 244000 | 244000 | 244500 | 243500 | 519 |
| 253 | 20241212 | 141900 | 51651223000 | 243500 | 244000 | 244000 | 243500 | 440 |
| 254 | 20241212 | 141800 | 51543949500 | 243500 | 244000 | 244000 | 243000 | 768 |
| 255 | 20241212 | 141700 | 51356879500 | 244000 | 244000 | 244000 | 243500 | 944 |
| 256 | 20241212 | 141600 | 51126901500 | 244000 | 244000 | 244000 | 243500 | 426 |
| 257 | 20241212 | 141500 | 51022975000 | 244000 | 244000 | 244500 | 243500 | 738 |
| 258 | 20241212 | 141400 | 50842724000 | 244000 | 244500 | 244500 | 243500 | 852 |
| 259 | 20241212 | 141300 | 50634726500 | 244500 | 244500 | 244500 | 244000 | 459 |
| 260 | 20241212 | 141200 | 50522558000 | 244500 | 244500 | 244500 | 244000 | 462 |
| 261 | 20241212 | 141100 | 50409687500 | 244000 | 245500 | 245500 | 244000 | 544 |
| 262 | 20241212 | 141000 | 50276452000 | 245500 | 245500 | 245500 | 245000 | 428 |
| 263 | 20241212 | 140900 | 50171437000 | 245500 | 245500 | 245500 | 245000 | 388 |
| 264 | 20241212 | 140800 | 50076228000 | 245500 | 245500 | 245500 | 245000 | 314 |
| 265 | 20241212 | 140700 | 49999159500 | 245500 | 245500 | 245500 | 245000 | 523 |
| 266 | 20241212 | 140600 | 49870861000 | 245500 | 245000 | 246000 | 245000 | 1005 |
| 267 | 20241212 | 140500 | 49624174000 | 245000 | 245500 | 245500 | 245000 | 1057 |
| 268 | 20241212 | 140400 | 49364968500 | 245500 | 245000 | 245500 | 244500 | 2375 |
| 269 | 20241212 | 140300 | 48783324000 | 245000 | 244500 | 245000 | 244000 | 1234 |
| 270 | 20241212 | 140200 | 48481588000 | 244000 | 245000 | 245500 | 244000 | 850 |
| 271 | 20241212 | 140100 | 48273633500 | 245500 | 245500 | 245500 | 244500 | 1197 |
| 272 | 20241212 | 140000 | 47980297500 | 245500 | 246000 | 246500 | 244500 | 2741 |
| 273 | 20241212 | 135900 | 47307975500 | 245500 | 245500 | 246000 | 245000 | 1190 |
| 274 | 20241212 | 135800 | 47015617000 | 245000 | 245000 | 245500 | 244500 | 736 |
| 275 | 20241212 | 135700 | 46835200500 | 244500 | 244500 | 245500 | 244500 | 766 |
| 276 | 20241212 | 135600 | 46647405000 | 245000 | 244000 | 245500 | 243000 | 7553 |
| 277 | 20241212 | 135500 | 44800271500 | 244000 | 244000 | 244000 | 243500 | 324 |
| 278 | 20241212 | 135400 | 44721291500 | 244000 | 243500 | 244000 | 243000 | 1612 |
| 279 | 20241212 | 135300 | 44328374500 | 243500 | 243500 | 244000 | 242500 | 929 |
| 280 | 20241212 | 135200 | 44102289500 | 243500 | 243000 | 244000 | 242500 | 1661 |
| 281 | 20241212 | 135100 | 43698513500 | 243000 | 243000 | 243000 | 242500 | 383 |
| 282 | 20241212 | 135000 | 43605508500 | 243000 | 242000 | 243000 | 241500 | 747 |
| 283 | 20241212 | 134900 | 43424507500 | 242000 | 243000 | 243000 | 242000 | 593 |
| 284 | 20241212 | 134800 | 43280649500 | 243000 | 243500 | 243500 | 242500 | 691 |
| 285 | 20241212 | 134700 | 43112687000 | 243500 | 243500 | 243500 | 242500 | 317 |
| 286 | 20241212 | 134600 | 43035577500 | 243500 | 243000 | 243500 | 242500 | 932 |
| 287 | 20241212 | 134500 | 42809198500 | 242500 | 243500 | 244000 | 242000 | 876 |
| 288 | 20241212 | 134400 | 42595908500 | 243500 | 243500 | 243500 | 243000 | 469 |
| 289 | 20241212 | 134300 | 42481735000 | 243000 | 243000 | 243500 | 242500 | 1698 |
| 290 | 20241212 | 134200 | 42068866000 | 243000 | 241500 | 243500 | 241500 | 7096 |
| 291 | 20241212 | 134100 | 40347188500 | 242000 | 241500 | 242000 | 241500 | 366 |
| 292 | 20241212 | 134000 | 40258687000 | 242000 | 241000 | 242000 | 240500 | 620 |
| 293 | 20241212 | 133900 | 40109079500 | 241000 | 239500 | 241000 | 239500 | 1562 |
| 294 | 20241212 | 133800 | 39733321500 | 240000 | 240000 | 240500 | 239500 | 286 |
| 295 | 20241212 | 133700 | 39664616000 | 240000 | 239000 | 240500 | 238500 | 2793 |
| 296 | 20241212 | 133600 | 38995092000 | 239000 | 239000 | 239000 | 238500 | 304 |
| 297 | 20241212 | 133500 | 38922455000 | 239000 | 239000 | 239000 | 238500 | 317 |
| 298 | 20241212 | 133400 | 38846711000 | 238500 | 239000 | 239000 | 238500 | 152 |
| 299 | 20241212 | 133300 | 38810408500 | 239000 | 238500 | 239000 | 238500 | 401 |
| 300 | 20241212 | 133200 | 38714594000 | 239000 | 239000 | 239000 | 238500 | 137 |
| 301 | 20241212 | 133100 | 38681860000 | 239000 | 239000 | 239000 | 238500 | 240 |
| 302 | 20241212 | 133000 | 38624518500 | 239000 | 239500 | 239500 | 238500 | 424 |
| 303 | 20241212 | 132900 | 38523040500 | 239000 | 239000 | 239500 | 239000 | 228 |
| 304 | 20241212 | 132800 | 38468492000 | 239000 | 239000 | 239500 | 238500 | 264 |
| 305 | 20241212 | 132700 | 38405373500 | 238500 | 239000 | 239500 | 238500 | 468 |
| 306 | 20241212 | 132600 | 38293444500 | 238500 | 239500 | 239500 | 238500 | 260 |
| 307 | 20241212 | 132500 | 38231279000 | 239500 | 238500 | 239500 | 238500 | 750 |
| 308 | 20241212 | 132400 | 38051797000 | 239000 | 239000 | 240000 | 238500 | 445 |
| 309 | 20241212 | 132300 | 37945259000 | 238500 | 239000 | 239500 | 238500 | 1770 |
| 310 | 20241212 | 132200 | 37521708500 | 238500 | 239000 | 239000 | 238000 | 492 |
| 311 | 20241212 | 132100 | 37404149500 | 238500 | 239000 | 239000 | 238000 | 464 |
| 312 | 20241212 | 132000 | 37293356000 | 239000 | 238000 | 239000 | 238000 | 378 |
| 313 | 20241212 | 131900 | 37203162000 | 238000 | 238500 | 239000 | 238000 | 328 |
| 314 | 20241212 | 131800 | 37125008500 | 239000 | 239000 | 239500 | 238500 | 530 |
| 315 | 20241212 | 131700 | 36998368500 | 238500 | 239000 | 239500 | 238500 | 271 |
| 316 | 20241212 | 131600 | 36933676500 | 239000 | 239500 | 239500 | 238500 | 224 |
| 317 | 20241212 | 131500 | 36880085500 | 239500 | 238500 | 239500 | 238000 | 1376 |
| 318 | 20241212 | 131400 | 36551700500 | 238000 | 238000 | 238500 | 237500 | 293 |
| 319 | 20241212 | 131300 | 36481923000 | 238000 | 238000 | 238500 | 237500 | 365 |
| 320 | 20241212 | 131200 | 36395008000 | 238000 | 238500 | 238500 | 237500 | 522 |
| 321 | 20241212 | 131100 | 36270688500 | 238500 | 238000 | 238500 | 237500 | 184 |
| 322 | 20241212 | 131000 | 36226916000 | 238500 | 237500 | 238500 | 237500 | 378 |
| 323 | 20241212 | 130900 | 36136975500 | 238000 | 238000 | 238500 | 237500 | 376 |
| 324 | 20241212 | 130800 | 36047478500 | 238000 | 238000 | 238500 | 237500 | 205 |
| 325 | 20241212 | 130700 | 35998673500 | 238000 | 238000 | 238500 | 238000 | 144 |
| 326 | 20241212 | 130600 | 35964378500 | 237500 | 237500 | 238500 | 237000 | 536 |
| 327 | 20241212 | 130500 | 35836949500 | 237500 | 237500 | 237500 | 237000 | 243 |
| 328 | 20241212 | 130400 | 35779261500 | 237500 | 237500 | 237500 | 237000 | 126 |
| 329 | 20241212 | 130300 | 35749352000 | 237500 | 237500 | 238000 | 237000 | 102 |
| 330 | 20241212 | 130200 | 35725118500 | 238000 | 237500 | 238000 | 237000 | 239 |
| 331 | 20241212 | 130100 | 35668312000 | 237500 | 238000 | 238000 | 237500 | 72 |
| 332 | 20241212 | 130000 | 35651190500 | 237500 | 238000 | 238000 | 237500 | 265 |
| 333 | 20241212 | 125900 | 35588190000 | 237500 | 238000 | 238000 | 237500 | 97 |
| 334 | 20241212 | 125800 | 35565120000 | 238500 | 238500 | 238500 | 238000 | 87 |
| 335 | 20241212 | 125700 | 35544390500 | 238000 | 237500 | 238500 | 237500 | 384 |
| 336 | 20241212 | 125600 | 35453059000 | 237500 | 238000 | 238000 | 237500 | 75 |
| 337 | 20241212 | 125500 | 35435233000 | 237500 | 237000 | 238000 | 237000 | 196 |
| 338 | 20241212 | 125400 | 35388669500 | 237500 | 238000 | 238000 | 237000 | 410 |
| 339 | 20241212 | 125300 | 35291300500 | 238000 | 238000 | 238000 | 237500 | 28 |
| 340 | 20241212 | 125200 | 35284642000 | 238000 | 238000 | 238000 | 237500 | 182 |
| 341 | 20241212 | 125100 | 35241340500 | 238000 | 238000 | 238000 | 237500 | 130 |
| 342 | 20241212 | 125000 | 35210448000 | 237500 | 237500 | 238000 | 237500 | 120 |
| 343 | 20241212 | 124900 | 35181901000 | 238000 | 237500 | 238000 | 237500 | 113 |
| 344 | 20241212 | 124800 | 35155022500 | 237500 | 239000 | 239000 | 237500 | 87 |
| 345 | 20241212 | 124700 | 35134316500 | 239000 | 238500 | 239000 | 238000 | 189 |
| 346 | 20241212 | 124600 | 35089208500 | 238000 | 238000 | 238500 | 238000 | 127 |
| 347 | 20241212 | 124500 | 35058933000 | 237500 | 238500 | 238500 | 237500 | 626 |
| 348 | 20241212 | 124400 | 34909741500 | 237500 | 238000 | 238500 | 237500 | 141 |
| 349 | 20241212 | 124300 | 34876182000 | 238000 | 238000 | 238500 | 238000 | 78 |
| 350 | 20241212 | 124200 | 34857596000 | 238000 | 238500 | 238500 | 238000 | 278 |
| 351 | 20241212 | 124100 | 34791374000 | 238500 | 238500 | 238500 | 238000 | 58 |
| 352 | 20241212 | 124000 | 34777560000 | 238500 | 238500 | 238500 | 238000 | 118 |
| 353 | 20241212 | 123900 | 34749424000 | 238500 | 239500 | 239500 | 238000 | 657 |
| 354 | 20241212 | 123800 | 34592459000 | 239500 | 239000 | 239500 | 239000 | 57 |
| 355 | 20241212 | 123700 | 34578808500 | 239500 | 239500 | 239500 | 239000 | 383 |
| 356 | 20241212 | 123600 | 34487090500 | 239500 | 240000 | 240000 | 239000 | 83 |
| 357 | 20241212 | 123500 | 34467226000 | 239000 | 239500 | 240000 | 239000 | 210 |
| 358 | 20241212 | 123400 | 34416897000 | 239500 | 239000 | 239500 | 239000 | 610 |
| 359 | 20241212 | 123300 | 34270821500 | 239000 | 239000 | 239000 | 238500 | 124 |
| 360 | 20241212 | 123200 | 34241187000 | 238500 | 238500 | 239000 | 238500 | 244 |
| 361 | 20241212 | 123100 | 34182893000 | 239000 | 239000 | 239000 | 238500 | 324 |
| 362 | 20241212 | 123000 | 34105494000 | 239000 | 239000 | 239000 | 238000 | 253 |
| 363 | 20241212 | 122900 | 34045120000 | 239000 | 239000 | 239000 | 238000 | 95 |
| 364 | 20241212 | 122800 | 34022453000 | 239000 | 239000 | 239000 | 238500 | 55 |
| 365 | 20241212 | 122700 | 34009314500 | 238500 | 238000 | 239000 | 238000 | 652 |
| 366 | 20241212 | 122600 | 33853803500 | 238500 | 238000 | 238500 | 238000 | 93 |
| 367 | 20241212 | 122500 | 33831657000 | 238000 | 238500 | 238500 | 238000 | 164 |
| 368 | 20241212 | 122400 | 33792566500 | 238000 | 239000 | 239000 | 237500 | 481 |
| 369 | 20241212 | 122300 | 33677989500 | 239000 | 239000 | 239000 | 239000 | 56 |
| 370 | 20241212 | 122200 | 33664605500 | 239000 | 238500 | 239000 | 238000 | 231 |
| 371 | 20241212 | 122100 | 33609500000 | 238500 | 239000 | 239000 | 238000 | 116 |
| 372 | 20241212 | 122000 | 33581808000 | 239000 | 239000 | 239000 | 238500 | 108 |
| 373 | 20241212 | 121900 | 33556023000 | 238500 | 239000 | 239000 | 238000 | 222 |
| 374 | 20241212 | 121800 | 33503079000 | 238500 | 239000 | 239000 | 238500 | 162 |
| 375 | 20241212 | 121700 | 33464412000 | 239000 | 239000 | 239000 | 238500 | 140 |
| 376 | 20241212 | 121600 | 33430958500 | 239000 | 238500 | 239000 | 238500 | 454 |
| 377 | 20241212 | 121500 | 33322637500 | 238500 | 238000 | 238500 | 237500 | 363 |
| 378 | 20241212 | 121400 | 33236276000 | 237500 | 237500 | 238000 | 237500 | 173 |
| 379 | 20241212 | 121300 | 33195146000 | 238000 | 238000 | 238000 | 237500 | 236 |
| 380 | 20241212 | 121200 | 33139062500 | 238000 | 238500 | 238500 | 237500 | 119 |
| 381 | 20241212 | 121100 | 33110746000 | 238500 | 237500 | 238500 | 237500 | 114 |
| 382 | 20241212 | 121000 | 33083597500 | 238000 | 238000 | 238500 | 237500 | 77 |
| 383 | 20241212 | 120900 | 33065256500 | 238500 | 238500 | 238500 | 238000 | 253 |
| 384 | 20241212 | 120800 | 33004986000 | 238500 | 238500 | 238500 | 238000 | 127 |
| 385 | 20241212 | 120700 | 32974736500 | 238500 | 238500 | 238500 | 238000 | 175 |
| 386 | 20241212 | 120600 | 32933000000 | 238500 | 238000 | 238500 | 237500 | 274 |
| 387 | 20241212 | 120500 | 32867833500 | 238000 | 238000 | 238000 | 237500 | 277 |
| 388 | 20241212 | 120400 | 32802026500 | 237500 | 239000 | 239000 | 237500 | 489 |
| 389 | 20241212 | 120300 | 32685561500 | 239000 | 239500 | 239500 | 238500 | 149 |
| 390 | 20241212 | 120200 | 32649981000 | 239500 | 239500 | 239500 | 238500 | 174 |
| 391 | 20241212 | 120100 | 32608364000 | 239000 | 239500 | 239500 | 239000 | 164 |
| 392 | 20241212 | 120000 | 32569156500 | 239500 | 239500 | 239500 | 239000 | 185 |
| 393 | 20241212 | 115900 | 32524910500 | 239500 | 239500 | 239500 | 238000 | 133 |
| 394 | 20241212 | 115800 | 32493079500 | 238000 | 238500 | 239500 | 238000 | 141 |
| 395 | 20241212 | 115700 | 32459418500 | 238500 | 239000 | 239000 | 238500 | 190 |
| 396 | 20241212 | 115600 | 32414024000 | 238500 | 238500 | 239000 | 238500 | 74 |
| 397 | 20241212 | 115500 | 32396366500 | 239500 | 239500 | 239500 | 238500 | 162 |
| 398 | 20241212 | 115400 | 32357654500 | 239000 | 239500 | 239500 | 238500 | 179 |
| 399 | 20241212 | 115300 | 32314837500 | 239000 | 239500 | 239500 | 239000 | 126 |
| 400 | 20241212 | 115200 | 32284679500 | 239000 | 239000 | 239500 | 239000 | 185 |
| 401 | 20241212 | 115100 | 32240444500 | 238500 | 239500 | 239500 | 238500 | 150 |
| 402 | 20241212 | 115000 | 32204562500 | 238500 | 239500 | 239500 | 238500 | 101 |
| 403 | 20241212 | 114900 | 32180405000 | 239500 | 239000 | 239500 | 238500 | 129 |
| 404 | 20241212 | 114800 | 32149560000 | 239000 | 239500 | 239500 | 238500 | 238 |
| 405 | 20241212 | 114700 | 32092663500 | 239000 | 239500 | 240000 | 239000 | 255 |
| 406 | 20241212 | 114600 | 32031613500 | 239500 | 239000 | 239500 | 238500 | 450 |
| 407 | 20241212 | 114500 | 31924070000 | 239000 | 239000 | 239000 | 238500 | 64 |
| 408 | 20241212 | 114400 | 31908780000 | 239000 | 238000 | 239000 | 238000 | 822 |
| 409 | 20241212 | 114300 | 31712623000 | 239000 | 239000 | 239000 | 238000 | 111 |
| 410 | 20241212 | 114200 | 31686133500 | 239000 | 238500 | 239000 | 238000 | 361 |
| 411 | 20241212 | 114100 | 31599968500 | 238500 | 240000 | 240000 | 238500 | 284 |
| 412 | 20241212 | 114000 | 31532051500 | 240000 | 240500 | 240500 | 239500 | 377 |
| 413 | 20241212 | 113900 | 31441556500 | 240500 | 240500 | 240500 | 240000 | 224 |
| 414 | 20241212 | 113800 | 31387710500 | 240500 | 240500 | 241000 | 240000 | 661 |
| 415 | 20241212 | 113700 | 31228869500 | 240000 | 241000 | 241000 | 239500 | 1070 |
| 416 | 20241212 | 113600 | 30972063500 | 241000 | 239500 | 241000 | 239500 | 891 |
| 417 | 20241212 | 113500 | 30757949000 | 239500 | 241000 | 241000 | 239500 | 162 |
| 418 | 20241212 | 113400 | 30719020500 | 241000 | 241000 | 241000 | 240500 | 780 |
| 419 | 20241212 | 113300 | 30531376500 | 241000 | 241500 | 242000 | 240500 | 2681 |
| 420 | 20241212 | 113200 | 29883640500 | 241500 | 241500 | 242000 | 241000 | 778 |
| 421 | 20241212 | 113100 | 29695753000 | 241000 | 241000 | 241000 | 240500 | 1680 |
| 422 | 20241212 | 113000 | 29290960500 | 241000 | 241000 | 241000 | 240500 | 411 |
| 423 | 20241212 | 112900 | 29191914000 | 241000 | 240500 | 241500 | 240500 | 867 |
| 424 | 20241212 | 112800 | 28983067500 | 240000 | 241500 | 242000 | 239500 | 1721 |
| 425 | 20241212 | 112700 | 28568798500 | 241500 | 242500 | 242500 | 241500 | 264 |
| 426 | 20241212 | 112600 | 28504924000 | 243000 | 242000 | 243000 | 241500 | 1984 |
| 427 | 20241212 | 112500 | 28024236000 | 242000 | 242000 | 242500 | 241000 | 1992 |
| 428 | 20241212 | 112400 | 27542317000 | 242000 | 239500 | 242000 | 239500 | 1912 |
| 429 | 20241212 | 112300 | 27081836000 | 240000 | 238500 | 240500 | 238500 | 5955 |
| 430 | 20241212 | 112200 | 25652875000 | 238500 | 239500 | 239500 | 238500 | 261 |
| 431 | 20241212 | 112100 | 25590497000 | 238500 | 239500 | 239500 | 238500 | 1019 |
| 432 | 20241212 | 112000 | 25346697500 | 239000 | 239000 | 239500 | 239000 | 1212 |
| 433 | 20241212 | 111900 | 25056955000 | 239000 | 239000 | 239000 | 238500 | 186 |
| 434 | 20241212 | 111800 | 25012510000 | 238500 | 239000 | 239000 | 238500 | 114 |
| 435 | 20241212 | 111700 | 24985281000 | 239000 | 239000 | 239000 | 238500 | 305 |
| 436 | 20241212 | 111600 | 24912430500 | 238500 | 239000 | 239000 | 238500 | 540 |
| 437 | 20241212 | 111500 | 24783391000 | 239000 | 239000 | 239000 | 238500 | 361 |
| 438 | 20241212 | 111400 | 24697118000 | 238500 | 238000 | 239000 | 237500 | 838 |
| 439 | 20241212 | 111300 | 24497562000 | 238000 | 238000 | 238000 | 237500 | 272 |
| 440 | 20241212 | 111200 | 24432847500 | 238000 | 238500 | 239000 | 237000 | 1646 |
| 441 | 20241212 | 111100 | 24041098000 | 238500 | 239000 | 239000 | 238000 | 316 |
| 442 | 20241212 | 111000 | 23965607500 | 238500 | 238500 | 239000 | 238000 | 285 |
| 443 | 20241212 | 110900 | 23897638000 | 238500 | 238500 | 238500 | 238000 | 212 |
| 444 | 20241212 | 110800 | 23847084000 | 238500 | 238500 | 238500 | 237000 | 343 |
| 445 | 20241212 | 110700 | 23765320500 | 238500 | 238500 | 238500 | 238000 | 129 |
| 446 | 20241212 | 110600 | 23734558000 | 238500 | 237500 | 238500 | 237000 | 302 |
| 447 | 20241212 | 110500 | 23662784000 | 238000 | 238000 | 238500 | 237500 | 224 |
| 448 | 20241212 | 110400 | 23609495000 | 238000 | 238000 | 238000 | 237500 | 141 |
| 449 | 20241212 | 110300 | 23575942000 | 237500 | 238500 | 238500 | 237500 | 326 |
| 450 | 20241212 | 110200 | 23498326000 | 238500 | 238500 | 238500 | 238000 | 198 |
| 451 | 20241212 | 110100 | 23451112000 | 238000 | 238500 | 238500 | 238000 | 126 |
| 452 | 20241212 | 110000 | 23421081500 | 238500 | 238500 | 238500 | 238000 | 290 |
| 453 | 20241212 | 105900 | 23351975000 | 238500 | 238000 | 238500 | 238000 | 96 |
| 454 | 20241212 | 105800 | 23329085500 | 238500 | 238500 | 239000 | 238000 | 197 |
| 455 | 20241212 | 105700 | 23282105500 | 238500 | 238500 | 239000 | 238000 | 1191 |
| 456 | 20241212 | 105600 | 22998060500 | 238500 | 238000 | 238500 | 238000 | 106 |
| 457 | 20241212 | 105500 | 22972786000 | 238500 | 238500 | 239000 | 238000 | 167 |
| 458 | 20241212 | 105400 | 22932959500 | 238500 | 238000 | 239000 | 237500 | 268 |
| 459 | 20241212 | 105300 | 22868999000 | 238500 | 238500 | 239000 | 237500 | 804 |
| 460 | 20241212 | 105200 | 22677466000 | 238500 | 239000 | 239000 | 238500 | 444 |
| 461 | 20241212 | 105100 | 22571559500 | 238500 | 238500 | 239000 | 238000 | 1393 |
| 462 | 20241212 | 105000 | 22239344500 | 238500 | 238000 | 238500 | 237500 | 540 |
| 463 | 20241212 | 104900 | 22110823500 | 238000 | 238000 | 238500 | 237500 | 511 |
| 464 | 20241212 | 104800 | 21989203500 | 238500 | 238000 | 238500 | 237500 | 771 |
| 465 | 20241212 | 104700 | 21805678000 | 238000 | 238000 | 238000 | 237500 | 370 |
| 466 | 20241212 | 104600 | 21717629000 | 238000 | 238000 | 238000 | 237500 | 970 |
| 467 | 20241212 | 104500 | 21486834000 | 238000 | 237500 | 238000 | 237000 | 976 |
| 468 | 20241212 | 104400 | 21254991500 | 237500 | 236500 | 237500 | 236500 | 497 |
| 469 | 20241212 | 104300 | 21137185000 | 236500 | 237000 | 237000 | 236500 | 488 |
| 470 | 20241212 | 104200 | 21021681500 | 237000 | 237000 | 237500 | 236500 | 380 |
| 471 | 20241212 | 104100 | 20931631500 | 237000 | 236500 | 237000 | 236500 | 655 |
| 472 | 20241212 | 104000 | 20776426500 | 236500 | 236500 | 237000 | 236000 | 274 |
| 473 | 20241212 | 103900 | 20711611500 | 236500 | 236500 | 236500 | 236000 | 128 |
| 474 | 20241212 | 103800 | 20681355500 | 236500 | 236500 | 236500 | 236000 | 74 |
| 475 | 20241212 | 103700 | 20663855000 | 236500 | 236500 | 237000 | 236500 | 142 |
| 476 | 20241212 | 103600 | 20630252000 | 236500 | 236500 | 236500 | 236000 | 134 |
| 477 | 20241212 | 103500 | 20598566500 | 236500 | 236000 | 237000 | 236000 | 239 |
| 478 | 20241212 | 103400 | 20542002500 | 235500 | 235500 | 236000 | 235500 | 170 |
| 479 | 20241212 | 103300 | 20501908000 | 236000 | 236000 | 236000 | 235500 | 215 |
| 480 | 20241212 | 103200 | 20451208000 | 236000 | 236500 | 236500 | 235500 | 350 |
| 481 | 20241212 | 103100 | 20368594500 | 236500 | 237500 | 237500 | 236000 | 526 |
| 482 | 20241212 | 103000 | 20244112000 | 237500 | 237000 | 237500 | 236500 | 407 |
| 483 | 20241212 | 102900 | 20147651000 | 237000 | 236500 | 237000 | 236500 | 420 |
| 484 | 20241212 | 102800 | 20048264000 | 236500 | 236500 | 237500 | 236500 | 734 |
| 485 | 20241212 | 102700 | 19874489000 | 236500 | 236500 | 236500 | 236000 | 134 |
| 486 | 20241212 | 102600 | 19842840500 | 236500 | 236000 | 237000 | 236000 | 489 |
| 487 | 20241212 | 102500 | 19727295000 | 236000 | 235500 | 238000 | 235000 | 4455 |
| 488 | 20241212 | 102400 | 18674433000 | 235500 | 235000 | 235500 | 235000 | 217 |
| 489 | 20241212 | 102300 | 18623421000 | 235000 | 235000 | 235500 | 234500 | 144 |
| 490 | 20241212 | 102200 | 18589571000 | 235000 | 235000 | 235500 | 234500 | 197 |
| 491 | 20241212 | 102100 | 18543271500 | 235000 | 235500 | 235500 | 235000 | 259 |
| 492 | 20241212 | 102000 | 18482360000 | 235000 | 235000 | 235500 | 235000 | 174 |
| 493 | 20241212 | 101900 | 18441401500 | 235000 | 235000 | 235000 | 235000 | 120 |
| 494 | 20241212 | 101800 | 18413201500 | 235000 | 235500 | 235500 | 234500 | 142 |
| 495 | 20241212 | 101700 | 18379825000 | 235500 | 235000 | 236000 | 234500 | 537 |
| 496 | 20241212 | 101600 | 18253441000 | 235000 | 235500 | 236000 | 234500 | 888 |
| 497 | 20241212 | 101500 | 18044622000 | 235500 | 236500 | 237000 | 235500 | 629 |
| 498 | 20241212 | 101400 | 17895907000 | 236500 | 235500 | 236500 | 235500 | 2021 |
| 499 | 20241212 | 101300 | 17419184000 | 235500 | 234500 | 235500 | 234500 | 3815 |
| 500 | 20241212 | 101200 | 16523143500 | 234500 | 234000 | 234500 | 233500 | 575 |
| 501 | 20241212 | 101100 | 16388587500 | 233500 | 233000 | 234000 | 233000 | 401 |
| 502 | 20241212 | 101000 | 16295022000 | 232500 | 233000 | 233500 | 232500 | 233 |
| 503 | 20241212 | 100900 | 16240735000 | 233000 | 233500 | 233500 | 233000 | 311 |
| 504 | 20241212 | 100800 | 16168256000 | 232500 | 233000 | 234000 | 232000 | 1064 |
| 505 | 20241212 | 100700 | 15920029500 | 232000 | 232500 | 232500 | 232000 | 267 |
| 506 | 20241212 | 100600 | 15857993000 | 232500 | 233000 | 233000 | 232500 | 35 |
| 507 | 20241212 | 100500 | 15849851000 | 233000 | 232500 | 233000 | 232500 | 45 |
| 508 | 20241212 | 100400 | 15839374500 | 232500 | 233500 | 233500 | 232500 | 144 |
| 509 | 20241212 | 100300 | 15805831000 | 233500 | 233500 | 234000 | 233500 | 660 |
| 510 | 20241212 | 100200 | 15651716000 | 233500 | 233000 | 233500 | 231500 | 515 |
| 511 | 20241212 | 100100 | 15531755500 | 233000 | 233000 | 233000 | 232000 | 343 |
| 512 | 20241212 | 100000 | 15452049500 | 232500 | 233000 | 233000 | 232000 | 182 |
| 513 | 20241212 | 095900 | 15409669000 | 233000 | 232500 | 233000 | 231500 | 817 |
| 514 | 20241212 | 095800 | 15219623000 | 232500 | 232500 | 232500 | 231500 | 246 |
| 515 | 20241212 | 095700 | 15162534000 | 232000 | 232000 | 232000 | 231000 | 234 |
| 516 | 20241212 | 095600 | 15108270000 | 232000 | 232000 | 232000 | 231000 | 158 |
| 517 | 20241212 | 095500 | 15071651000 | 232000 | 232000 | 232500 | 230000 | 1340 |
| 518 | 20241212 | 095400 | 14762381000 | 232000 | 232000 | 232500 | 231500 | 309 |
| 519 | 20241212 | 095300 | 14690676000 | 232000 | 232000 | 233000 | 231500 | 274 |
| 520 | 20241212 | 095200 | 14627180500 | 232500 | 231000 | 232500 | 230500 | 286 |
| 521 | 20241212 | 095100 | 14560888500 | 231000 | 232500 | 233000 | 230500 | 1813 |
| 522 | 20241212 | 095000 | 14141796500 | 233000 | 232500 | 233500 | 231500 | 909 |
| 523 | 20241212 | 094900 | 13930545500 | 232000 | 232500 | 233000 | 231500 | 298 |
| 524 | 20241212 | 094800 | 13861247000 | 233000 | 233000 | 233000 | 231000 | 459 |
| 525 | 20241212 | 094700 | 13754615000 | 233000 | 232500 | 233000 | 232000 | 219 |
| 526 | 20241212 | 094600 | 13703689000 | 233000 | 233500 | 233500 | 232000 | 710 |
| 527 | 20241212 | 094500 | 13538410000 | 233500 | 234500 | 234500 | 233000 | 189 |
| 528 | 20241212 | 094400 | 13494181000 | 234000 | 234500 | 234500 | 233500 | 311 |
| 529 | 20241212 | 094300 | 13421418000 | 233000 | 235000 | 235000 | 233000 | 212 |
| 530 | 20241212 | 094200 | 13371817000 | 234500 | 235500 | 235500 | 233500 | 914 |
| 531 | 20241212 | 094100 | 13157494500 | 235500 | 234000 | 235500 | 234000 | 979 |
| 532 | 20241212 | 094000 | 12927383500 | 234000 | 234000 | 234500 | 233500 | 1011 |
| 533 | 20241212 | 093900 | 12690715500 | 234000 | 233500 | 234000 | 233000 | 442 |
| 534 | 20241212 | 093800 | 12587503500 | 233500 | 233500 | 234000 | 233000 | 210 |
| 535 | 20241212 | 093700 | 12538499500 | 234000 | 234000 | 234000 | 233500 | 437 |
| 536 | 20241212 | 093600 | 12436354000 | 234500 | 234500 | 235000 | 233500 | 1360 |
| 537 | 20241212 | 093500 | 12117854000 | 234500 | 235000 | 235500 | 234500 | 580 |
| 538 | 20241212 | 093400 | 11981407000 | 235000 | 235000 | 235500 | 234000 | 1399 |
| 539 | 20241212 | 093300 | 11652633000 | 234500 | 234500 | 235000 | 233500 | 1271 |
| 540 | 20241212 | 093200 | 11354512000 | 234500 | 233500 | 234500 | 232500 | 1081 |
| 541 | 20241212 | 093100 | 11102209500 | 233000 | 234500 | 235000 | 233000 | 582 |
| 542 | 20241212 | 093000 | 10966172000 | 234500 | 235000 | 235000 | 234000 | 1682 |
| 543 | 20241212 | 092900 | 10571155000 | 235000 | 233000 | 235000 | 233000 | 6815 |
| 544 | 20241212 | 092800 | 8975602000 | 233000 | 231500 | 233000 | 231000 | 2214 |
| 545 | 20241212 | 092700 | 8461348500 | 231500 | 232500 | 232500 | 229500 | 1319 |
| 546 | 20241212 | 092600 | 8156108500 | 232500 | 232000 | 232500 | 231500 | 1002 |
| 547 | 20241212 | 092500 | 7923655000 | 231500 | 231500 | 231500 | 230500 | 512 |
| 548 | 20241212 | 092400 | 7805292000 | 231500 | 231500 | 231500 | 231000 | 254 |
| 549 | 20241212 | 092300 | 7746493500 | 231500 | 232000 | 232500 | 229500 | 743 |
| 550 | 20241212 | 092200 | 7574584500 | 231500 | 231500 | 232000 | 231500 | 862 |
| 551 | 20241212 | 092100 | 7374647500 | 232000 | 231000 | 232000 | 230500 | 774 |
| 552 | 20241212 | 092000 | 7195725000 | 231000 | 230500 | 232000 | 230000 | 1067 |
| 553 | 20241212 | 091900 | 6949437500 | 231000 | 231000 | 231500 | 230000 | 792 |
| 554 | 20241212 | 091800 | 6766528500 | 230500 | 230000 | 231000 | 230000 | 600 |
| 555 | 20241212 | 091700 | 6628231000 | 229000 | 230000 | 230000 | 228500 | 663 |
| 556 | 20241212 | 091600 | 6476245500 | 230000 | 229500 | 230000 | 229500 | 123 |
| 557 | 20241212 | 091500 | 6447987500 | 230000 | 229500 | 230000 | 229000 | 576 |
| 558 | 20241212 | 091400 | 6315766000 | 229500 | 229500 | 229500 | 229000 | 78 |
| 559 | 20241212 | 091300 | 6297874000 | 229500 | 229000 | 229500 | 228500 | 675 |
| 560 | 20241212 | 091200 | 6143265000 | 229500 | 229000 | 229500 | 228500 | 821 |
| 561 | 20241212 | 091100 | 5955387000 | 229000 | 229000 | 229500 | 228500 | 898 |
| 562 | 20241212 | 091000 | 5749738500 | 229000 | 231000 | 231000 | 229000 | 913 |
| 563 | 20241212 | 090900 | 5539870500 | 230500 | 232000 | 232500 | 230000 | 1738 |
| 564 | 20241212 | 090800 | 5137721000 | 232000 | 232000 | 232500 | 231500 | 762 |
| 565 | 20241212 | 090700 | 4960995000 | 232500 | 233500 | 234000 | 231500 | 1808 |
| 566 | 20241212 | 090600 | 4539630500 | 234000 | 231500 | 234000 | 231500 | 5629 |
| 567 | 20241212 | 090500 | 3229819500 | 231500 | 232000 | 232500 | 231500 | 1408 |
| 568 | 20241212 | 090400 | 2903413500 | 232000 | 231000 | 233000 | 230000 | 3157 |
| 569 | 20241212 | 090300 | 2172091500 | 231000 | 230500 | 231500 | 229000 | 3208 |
| 570 | 20241212 | 090200 | 1433488000 | 230000 | 226000 | 230000 | 226000 | 3471 |
| 571 | 20241212 | 090100 | 640322500 | 226000 | 224500 | 227000 | 224000 | 1439 |
| 572 | 20241212 | 090000 | 315450000 | 224000 | 225000 | 225000 | 223000 | 1403 |